date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 09:30:00,83.22,83.22,82.57,82.58,15100.0,63.3182,63.3182,62.8236,62.8312,15100.0
2007-07-20 10:00:00,82.65,82.74,82.6,82.74,2900.0,62.8845,62.953,62.8465,62.953,2900.0
2007-07-20 10:30:00,82.79,82.79,82.5,82.5,1900.0,62.991,62.991,62.7704,62.7704,1900.0
2007-07-20 11:00:00,82.65,82.65,82.42,82.42,4700.0,62.8845,62.8845,62.7095,62.7095,4700.0
2007-07-20 11:30:00,82.26,82.28,82.16,82.16,2800.0,62.5878,62.603,62.5117,62.5117,2800.0
2007-07-20 12:00:00,82.0,82.24,81.97,82.23,7700.0,62.3899,62.5726,62.3671,62.5649,7700.0
2007-07-20 12:30:00,82.3,82.3,81.95,81.95,5600.0,62.6182,62.6182,62.3519,62.3519,5600.0
2007-07-20 13:00:00,81.98,82.23,81.98,82.19,4300.0,62.3747,62.5649,62.3747,62.5345,4300.0
2007-07-20 13:30:00,82.2,82.46,82.2,82.39,12200.0,62.5421,62.7399,62.5421,62.6867,12200.0
2007-07-20 14:00:00,82.26,82.57,82.26,82.57,7700.0,62.5878,62.8236,62.5878,62.8236,7700.0
2007-07-20 14:30:00,82.4,82.47,82.36,82.43,5800.0,62.6943,62.7475,62.6639,62.7171,5800.0
2007-07-20 15:00:00,82.53,82.59,82.34,82.43,3300.0,62.7932,62.8389,62.6486,62.7171,3300.0
2007-07-20 15:30:00,82.34,82.34,82.15,82.17,4200.0,62.6486,62.6486,62.5041,62.5193,4200.0
2007-07-23 09:30:00,82.8,82.8,82.49,82.52,7600.0,62.9986,62.9986,62.7628,62.7856,7600.0
2007-07-23 10:00:00,82.52,82.56,82.27,82.31,6000.0,62.7856,62.816,62.5954,62.6258,6000.0
2007-07-23 10:30:00,82.36,82.49,82.32,82.49,2500.0,62.6639,62.7628,62.6334,62.7628,2500.0
2007-07-23 11:00:00,82.56,82.56,82.46,82.52,1300.0,62.816,62.816,62.7399,62.7856,1300.0
2007-07-23 11:30:00,82.58,82.58,82.42,82.43,2600.0,62.8312,62.8312,62.7095,62.7171,2600.0
2007-07-23 12:00:00,82.47,82.52,82.42,82.42,1400.0,62.7475,62.7856,62.7095,62.7095,1400.0
2007-07-23 12:30:00,82.44,82.53,82.44,82.53,1700.0,62.7247,62.7932,62.7247,62.7932,1700.0
2007-07-23 13:00:00,82.42,82.43,82.3,82.3,1500.0,62.7095,62.7171,62.6182,62.6182,1500.0
2007-07-23 13:30:00,82.28,82.36,82.27,82.27,3200.0,62.603,62.6639,62.5954,62.5954,3200.0
2007-07-23 14:00:00,82.28,82.28,82.14,82.2,1800.0,62.603,62.603,62.4965,62.5421,1800.0
2007-07-23 14:30:00,82.25,82.33,82.21,82.33,500.0,62.5802,62.641,62.5497,62.641,500.0
2007-07-23 15:00:00,82.26,82.34,82.25,82.34,2600.0,62.5878,62.6486,62.5802,62.6486,2600.0
2007-07-23 15:30:00,82.2,82.2,82.13,82.13,2000.0,62.5421,62.5421,62.4889,62.4889,2000.0
2007-07-24 09:30:00,81.61,81.71,81.34,81.39,31400.0,62.0932,62.1693,61.8878,61.9258,31400.0
2007-07-24 10:00:00,81.47,81.48,81.17,81.37,8200.0,61.9867,61.9943,61.7584,61.9106,8200.0
2007-07-24 10:30:00,81.33,81.57,81.33,81.57,3600.0,61.8802,62.0628,61.8802,62.0628,3600.0
2007-07-24 11:00:00,81.54,81.56,81.42,81.44,2900.0,62.04,62.0552,61.9487,61.9639,2900.0
2007-07-24 11:30:00,81.33,81.4,81.32,81.4,600.0,61.8802,61.9334,61.8726,61.9334,600.0
2007-07-24 12:00:00,81.45,81.45,81.37,81.4,6200.0,61.9715,61.9715,61.9106,61.9334,6200.0
2007-07-24 12:30:00,81.56,81.56,81.49,81.52,1900.0,62.0552,62.0552,62.0019,62.0247,1900.0
2007-07-24 13:00:00,81.52,81.52,81.39,81.47,2600.0,62.0247,62.0247,61.9258,61.9867,2600.0
2007-07-24 13:30:00,81.35,81.44,81.14,81.2,4200.0,61.8954,61.9639,61.7356,61.7813,4200.0
2007-07-24 14:00:00,81.17,81.17,80.97,81.07,2300.0,61.7584,61.7584,61.6063,61.6824,2300.0
2007-07-24 14:30:00,80.99,80.99,80.76,80.76,10700.0,61.6215,61.6215,61.4465,61.4465,10700.0
2007-07-24 15:00:00,80.64,80.68,80.31,80.36,33100.0,61.3552,61.3856,61.1041,61.1421,33100.0
2007-07-24 15:30:00,80.33,80.41,80.17,80.41,11100.0,61.1193,61.1802,60.9976,61.1802,11100.0
2007-07-25 09:30:00,80.87,80.99,80.72,80.89,18800.0,61.5302,61.6215,61.4161,61.5454,18800.0
2007-07-25 10:00:00,80.76,80.83,80.27,80.27,6800.0,61.4465,61.4997,61.0737,61.0737,6800.0
2007-07-25 10:30:00,80.2,80.2,79.57,79.83,13500.0,61.0204,61.0204,60.5411,60.7389,13500.0
2007-07-25 11:00:00,80.06,80.1,79.74,80.06,7500.0,60.9139,60.9443,60.6704,60.9139,7500.0
2007-07-25 11:30:00,80.17,80.17,79.93,80.04,3300.0,60.9976,60.9976,60.815,60.8987,3300.0
2007-07-25 12:00:00,80.02,80.1,80.02,80.06,2200.0,60.8835,60.9443,60.8835,60.9139,2200.0
2007-07-25 12:30:00,79.97,79.98,79.88,79.93,900.0,60.8454,60.853,60.7769,60.815,900.0
2007-07-25 13:00:00,79.93,79.97,79.67,79.76,1900.0,60.815,60.8454,60.6172,60.6856,1900.0
2007-07-25 13:30:00,79.52,79.72,79.52,79.68,22400.0,60.503,60.6552,60.503,60.6248,22400.0
2007-07-25 14:00:00,79.5,79.87,79.45,79.81,4800.0,60.4878,60.7693,60.4498,60.7237,4800.0
2007-07-25 14:30:00,79.75,79.8,79.66,79.79,2500.0,60.678,60.7161,60.6096,60.7085,2500.0
2007-07-25 15:00:00,79.79,80.35,79.79,80.2,8800.0,60.7085,61.1345,60.7085,61.0204,8800.0
2007-07-25 15:30:00,80.15,80.19,80.08,80.12,3500.0,60.9824,61.0128,60.9291,60.9595,3500.0
2007-07-26 09:30:00,78.66,79.06,78.49,79.04,109800.0,59.8487,60.153,59.7194,60.1378,109800.0
2007-07-26 10:00:00,78.98,79.28,78.87,78.97,13800.0,60.0922,60.3204,60.0085,60.0846,13800.0
2007-07-26 10:30:00,79.13,79.15,78.8,78.88,10000.0,60.2063,60.2215,59.9552,60.0161,10000.0
2007-07-26 11:00:00,78.75,78.76,78.16,78.26,24700.0,59.9172,59.9248,59.4683,59.5444,24700.0
2007-07-26 11:30:00,78.05,78.36,78.0,78.33,16900.0,59.3846,59.6204,59.3465,59.5976,16900.0
2007-07-26 12:00:00,78.38,78.45,78.05,78.2,6900.0,59.6357,59.6889,59.3846,59.4987,6900.0
2007-07-26 12:30:00,78.05,78.08,77.67,78.04,25200.0,59.3846,59.4074,59.0955,59.377,25200.0
2007-07-26 13:00:00,78.01,78.23,77.86,77.9,4700.0,59.3541,59.5215,59.24,59.2704,4700.0
2007-07-26 13:30:00,78.04,78.07,77.73,77.76,5000.0,59.377,59.3998,59.1411,59.1639,5000.0
2007-07-26 14:00:00,77.78,77.88,77.2,77.43,11400.0,59.1791,59.2552,58.7379,58.9128,11400.0
2007-07-26 14:30:00,77.51,77.66,77.25,77.45,16000.0,58.9737,59.0878,58.7759,58.9281,16000.0
2007-07-26 15:00:00,77.42,78.37,77.42,78.05,14700.0,58.9052,59.6281,58.9052,59.3846,14700.0
2007-07-26 15:30:00,78.0,78.36,77.89,78.34,27300.0,59.3465,59.6204,59.2628,59.6052,27300.0
2007-07-27 09:30:00,78.08,78.27,77.51,77.99,21700.0,59.4074,59.552,58.9737,59.3389,21700.0
2007-07-27 10:00:00,77.93,78.56,77.92,78.26,7700.0,59.2933,59.7726,59.2857,59.5444,7700.0
2007-07-27 10:30:00,78.46,78.46,77.75,77.84,4300.0,59.6965,59.6965,59.1563,59.2248,4300.0
2007-07-27 11:00:00,77.99,78.09,77.81,77.82,3000.0,59.3389,59.415,59.202,59.2096,3000.0
2007-07-27 11:30:00,77.76,77.85,77.4,77.49,2800.0,59.1639,59.2324,58.89,58.9585,2800.0
2007-07-27 12:00:00,77.41,77.47,77.2,77.42,23000.0,58.8976,58.9433,58.7379,58.9052,23000.0
2007-07-27 12:30:00,77.3,77.55,77.11,77.3,7700.0,58.8139,59.0042,58.6694,58.8139,7700.0
2007-07-27 13:00:00,77.4,77.69,77.35,77.48,3700.0,58.89,59.1107,58.852,58.9509,3700.0
2007-07-27 13:30:00,77.39,77.93,77.39,77.93,8500.0,58.8824,59.2933,58.8824,59.2933,8500.0
2007-07-27 14:00:00,77.82,77.84,77.46,77.47,6300.0,59.2096,59.2248,58.9357,58.9433,6300.0
2007-07-27 14:30:00,77.81,77.94,77.81,77.88,5700.0,59.202,59.3009,59.202,59.2552,5700.0
2007-07-27 15:00:00,77.89,77.89,77.75,77.76,1600.0,59.2628,59.2628,59.1563,59.1639,1600.0
2007-07-27 15:30:00,77.78,77.78,77.01,77.01,14200.0,59.1791,59.1791,58.5933,58.5933,14200.0
2007-07-30 09:30:00,77.22,77.35,76.9,77.35,20000.0,58.7531,58.852,58.5096,58.852,20000.0
2007-07-30 10:00:00,77.26,77.49,77.08,77.44,38000.0,58.7835,58.9585,58.6466,58.9205,38000.0
2007-07-30 10:30:00,77.4,77.41,77.15,77.3,20900.0,58.89,58.8976,58.6998,58.8139,20900.0
2007-07-30 11:00:00,77.17,77.38,76.99,77.09,6900.0,58.715,58.8748,58.5781,58.6542,6900.0
2007-07-30 11:30:00,77.03,77.13,76.84,77.12,4400.0,58.6085,58.6846,58.4639,58.677,4400.0
2007-07-30 12:00:00,77.02,77.02,76.9,77.0,2100.0,58.6009,58.6009,58.5096,58.5857,2100.0
2007-07-30 12:30:00,77.1,77.35,77.1,77.35,3000.0,58.6618,58.852,58.6618,58.852,3000.0
2007-07-30 13:00:00,77.4,77.53,77.4,77.5,4400.0,58.89,58.9889,58.89,58.9661,4400.0
2007-07-30 13:30:00,77.37,77.78,77.28,77.75,7300.0,58.8672,59.1791,58.7987,59.1563,7300.0
2007-07-30 14:00:00,77.78,77.9,77.77,77.89,3900.0,59.1791,59.2704,59.1715,59.2628,3900.0
2007-07-30 14:30:00,77.75,77.95,77.75,77.86,1500.0,59.1563,59.3085,59.1563,59.24,1500.0
2007-07-30 15:00:00,77.85,78.13,77.84,78.11,1300.0,59.2324,59.4454,59.2248,59.4302,1300.0
2007-07-30 15:30:00,78.09,78.13,77.86,77.93,5800.0,59.415,59.4454,59.24,59.2933,5800.0
2007-07-31 09:30:00,78.53,78.85,78.52,78.78,11500.0,59.7498,59.9933,59.7422,59.94,11500.0
2007-07-31 10:00:00,78.85,78.93,78.58,78.58,12500.0,59.9933,60.0541,59.7878,59.7878,12500.0
2007-07-31 10:30:00,78.59,78.59,78.12,78.12,3400.0,59.7954,59.7954,59.4378,59.4378,3400.0
2007-07-31 11:00:00,78.28,78.44,78.21,78.44,6000.0,59.5596,59.6813,59.5063,59.6813,6000.0
2007-07-31 11:30:00,78.47,78.57,78.43,78.57,1800.0,59.7041,59.7802,59.6737,59.7802,1800.0
2007-07-31 12:00:00,78.54,78.54,78.52,78.52,200.0,59.7574,59.7574,59.7422,59.7422,200.0
2007-07-31 12:30:00,78.56,78.56,78.48,78.53,900.0,59.7726,59.7726,59.7117,59.7498,900.0
2007-07-31 13:00:00,78.53,78.65,78.44,78.64,1900.0,59.7498,59.8411,59.6813,59.8335,1900.0
2007-07-31 13:30:00,78.43,78.47,78.13,78.35,2200.0,59.6737,59.7041,59.4454,59.6128,2200.0
2007-07-31 14:00:00,78.44,78.44,78.12,78.12,11900.0,59.6813,59.6813,59.4378,59.4378,11900.0
2007-07-31 14:30:00,78.1,78.1,77.58,77.72,10500.0,59.4226,59.4226,59.027,59.1335,10500.0
2007-07-31 15:00:00,77.72,77.97,77.72,77.85,3000.0,59.1335,59.3237,59.1335,59.2324,3000.0
2007-07-31 15:30:00,77.82,77.84,77.07,77.07,22600.0,59.2096,59.2248,58.6389,58.6389,22600.0
2007-08-01 09:30:00,77.25,77.53,76.34,76.71,55100.0,58.7759,58.9889,58.0835,58.365,55100.0
2007-08-01 10:00:00,76.89,77.05,76.58,76.72,3700.0,58.502,58.6237,58.2661,58.3726,3700.0
2007-08-01 10:30:00,76.73,76.73,76.13,76.13,24800.0,58.3803,58.3803,57.9237,57.9237,24800.0
2007-08-01 11:00:00,76.1,76.41,75.9,76.41,14500.0,57.9009,58.1368,57.7487,58.1368,14500.0
2007-08-01 11:30:00,76.39,76.69,76.29,76.69,2800.0,58.1216,58.3498,58.0455,58.3498,2800.0
2007-08-01 12:00:00,76.73,76.98,76.61,76.91,20200.0,58.3803,58.5705,58.2889,58.5172,20200.0
2007-08-01 12:30:00,76.97,77.08,76.74,76.77,1400.0,58.5629,58.6466,58.3879,58.4107,1400.0
2007-08-01 13:00:00,76.63,76.63,76.21,76.4,9500.0,58.3042,58.3042,57.9846,58.1292,9500.0
2007-08-01 13:30:00,76.52,76.57,76.52,76.52,1400.0,58.2205,58.2585,58.2205,58.2205,1400.0
2007-08-01 14:00:00,76.47,76.48,76.29,76.29,14900.0,58.1824,58.19,58.0455,58.0455,14900.0
2007-08-01 14:30:00,76.45,76.46,76.14,76.17,4200.0,58.1672,58.1748,57.9313,57.9542,4200.0
2007-08-01 15:00:00,76.09,76.21,75.9,76.2,20300.0,57.8933,57.9846,57.7487,57.977,20300.0
2007-08-01 15:30:00,76.06,77.25,76.06,77.17,11900.0,57.8705,58.7759,57.8705,58.715,11900.0
2007-08-02 09:30:00,77.89,78.06,77.63,77.78,3700.0,59.2628,59.3922,59.065,59.1791,3700.0
2007-08-02 10:00:00,77.78,77.78,77.32,77.44,20700.0,59.1791,59.1791,58.8292,58.9205,20700.0
2007-08-02 10:30:00,77.49,77.6,77.49,77.59,600.0,58.9585,59.0422,58.9585,59.0346,600.0
2007-08-02 11:00:00,77.3,77.3,77.16,77.18,2600.0,58.8139,58.8139,58.7074,58.7226,2600.0
2007-08-02 11:30:00,77.43,77.43,77.38,77.38,700.0,58.9128,58.9128,58.8748,58.8748,700.0
2007-08-02 12:00:00,77.78,77.78,77.66,77.66,2200.0,59.1791,59.1791,59.0878,59.0878,2200.0
2007-08-02 12:30:00,77.6,77.6,77.55,77.55,200.0,59.0422,59.0422,59.0042,59.0042,200.0
2007-08-02 13:00:00,77.54,77.54,77.27,77.35,2700.0,58.9965,58.9965,58.7911,58.852,2700.0
2007-08-02 13:30:00,77.43,77.55,77.38,77.44,700.0,58.9128,59.0042,58.8748,58.9205,700.0
2007-08-02 14:00:00,77.52,77.58,77.5,77.5,1100.0,58.9813,59.027,58.9661,58.9661,1100.0
2007-08-02 14:30:00,77.34,77.4,77.24,77.38,4000.0,58.8444,58.89,58.7683,58.8748,4000.0
2007-08-02 15:00:00,77.26,77.88,77.26,77.88,5700.0,58.7835,59.2552,58.7835,59.2552,5700.0
2007-08-02 15:30:00,77.79,77.84,77.59,77.8,98100.0,59.1868,59.2248,59.0346,59.1944,98100.0
2007-08-03 09:30:00,77.7,77.7,77.24,77.24,4600.0,59.1183,59.1183,58.7683,58.7683,4600.0
2007-08-03 10:00:00,77.32,77.32,77.03,77.2,800.0,58.8292,58.8292,58.6085,58.7379,800.0
2007-08-03 10:30:00,77.17,77.25,76.94,77.16,2700.0,58.715,58.7759,58.54,58.7074,2700.0
2007-08-03 11:00:00,76.97,77.26,76.97,77.11,10400.0,58.5629,58.7835,58.5629,58.6694,10400.0
2007-08-03 11:30:00,77.16,77.36,77.06,77.36,400.0,58.7074,58.8596,58.6313,58.8596,400.0
2007-08-03 12:00:00,77.33,77.38,77.25,77.31,1500.0,58.8368,58.8748,58.7759,58.8215,1500.0
2007-08-03 12:30:00,77.21,77.27,76.95,76.95,1200.0,58.7455,58.7911,58.5476,58.5476,1200.0
2007-08-03 13:00:00,76.95,77.1,76.91,77.0,600.0,58.5476,58.6618,58.5172,58.5857,600.0
2007-08-03 13:30:00,77.06,77.14,76.9,77.14,4300.0,58.6313,58.6922,58.5096,58.6922,4300.0
2007-08-03 14:00:00,77.3,77.3,76.51,76.51,4800.0,58.8139,58.8139,58.2129,58.2129,4800.0
2007-08-03 14:30:00,76.59,76.68,76.28,76.44,11800.0,58.2737,58.3422,58.0379,58.1596,11800.0
2007-08-03 15:00:00,76.32,76.35,75.96,75.96,6500.0,58.0683,58.0911,57.7944,57.7944,6500.0
2007-08-03 15:30:00,75.91,76.1,75.58,75.65,10700.0,57.7564,57.9009,57.5053,57.5585,10700.0
2007-08-06 09:30:00,75.65,75.65,74.6,74.98,32700.0,57.5585,57.5585,56.7596,57.0488,32700.0
2007-08-06 10:00:00,75.44,75.56,74.81,74.91,7800.0,57.3988,57.4901,56.9194,56.9955,7800.0
2007-08-06 10:30:00,74.84,75.07,74.7,74.85,3500.0,56.9422,57.1172,56.8357,56.9498,3500.0
2007-08-06 11:00:00,74.74,75.06,74.67,75.06,2200.0,56.8662,57.1096,56.8129,57.1096,2200.0
2007-08-06 11:30:00,75.05,75.52,74.97,75.41,2700.0,57.102,57.4596,57.0412,57.3759,2700.0
2007-08-06 12:00:00,75.32,75.32,75.16,75.29,3000.0,57.3074,57.3074,57.1857,57.2846,3000.0
2007-08-06 12:30:00,75.33,75.76,75.29,75.74,2700.0,57.3151,57.6422,57.2846,57.627,2700.0
2007-08-06 13:00:00,75.7,75.7,75.36,75.49,3900.0,57.5966,57.5966,57.3379,57.4368,3900.0
2007-08-06 13:30:00,75.5,75.52,75.23,75.39,2700.0,57.4444,57.4596,57.239,57.3607,2700.0
2007-08-06 14:00:00,75.27,75.7,75.27,75.52,8700.0,57.2694,57.5966,57.2694,57.4596,8700.0
2007-08-06 14:30:00,75.59,76.07,75.59,75.95,5700.0,57.5129,57.8781,57.5129,57.7868,5700.0
2007-08-06 15:00:00,75.92,76.32,75.92,76.32,4800.0,57.764,58.0683,57.764,58.0683,4800.0
2007-08-06 15:30:00,76.32,76.6,76.09,76.42,45600.0,58.0683,58.2813,57.8933,58.1444,45600.0
2007-08-07 09:30:00,76.05,76.56,76.05,76.4,22700.0,57.8629,58.2509,57.8629,58.1292,22700.0
2007-08-07 10:00:00,76.66,76.7,76.58,76.58,5800.0,58.327,58.3574,58.2661,58.2661,5800.0
2007-08-07 10:30:00,76.55,76.68,76.48,76.56,4400.0,58.2433,58.3422,58.19,58.2509,4400.0
2007-08-07 11:00:00,76.57,76.62,76.48,76.62,6200.0,58.2585,58.2966,58.19,58.2966,6200.0
2007-08-07 11:30:00,76.59,76.87,76.59,76.86,2300.0,58.2737,58.4868,58.2737,58.4792,2300.0
2007-08-07 12:00:00,76.95,77.09,76.95,77.08,2700.0,58.5476,58.6542,58.5476,58.6466,2700.0
2007-08-07 12:30:00,77.14,77.14,77.05,77.06,900.0,58.6922,58.6922,58.6237,58.6313,900.0
2007-08-07 13:00:00,76.91,77.05,76.83,77.05,1800.0,58.5172,58.6237,58.4563,58.6237,1800.0
2007-08-07 13:30:00,77.05,77.07,77.0,77.07,3300.0,58.6237,58.6389,58.5857,58.6389,3300.0
2007-08-07 14:00:00,77.11,77.15,76.42,76.48,32800.0,58.6694,58.6998,58.1444,58.19,32800.0
2007-08-07 14:30:00,76.29,76.96,76.1,76.96,6400.0,58.0455,58.5552,57.9009,58.5552,6400.0
2007-08-07 15:00:00,77.2,77.49,77.17,77.21,7200.0,58.7379,58.9585,58.715,58.7455,7200.0
2007-08-07 15:30:00,77.4,77.62,77.16,77.16,4700.0,58.89,59.0574,58.7074,58.7074,4700.0
2007-08-08 09:30:00,77.99,77.99,77.99,77.99,1500.0,59.3389,59.3389,59.3389,59.3389,1500.0
2007-08-08 10:00:00,78.28,78.49,78.15,78.4,4500.0,59.5596,59.7194,59.4607,59.6509,4500.0
2007-08-08 10:30:00,78.4,78.7,78.4,78.66,7500.0,59.6509,59.8791,59.6509,59.8487,7500.0
2007-08-08 11:00:00,78.66,78.66,78.24,78.31,2900.0,59.8487,59.8487,59.5291,59.5824,2900.0
2007-08-08 11:30:00,78.21,78.37,78.21,78.3,500.0,59.5063,59.6281,59.5063,59.5748,500.0
2007-08-08 12:00:00,78.25,78.34,78.2,78.34,19900.0,59.5367,59.6052,59.4987,59.6052,19900.0
2007-08-08 12:30:00,78.37,78.56,78.37,78.52,3500.0,59.6281,59.7726,59.6281,59.7422,3500.0
2007-08-08 13:00:00,78.46,78.61,78.45,78.56,2100.0,59.6965,59.8107,59.6889,59.7726,2100.0
2007-08-08 13:30:00,78.59,78.77,78.59,78.77,1800.0,59.7954,59.9324,59.7954,59.9324,1800.0
2007-08-08 14:00:00,78.73,78.89,78.73,78.89,1100.0,59.902,60.0237,59.902,60.0237,1100.0
2007-08-08 14:30:00,78.95,78.95,78.45,78.49,10500.0,60.0693,60.0693,59.6889,59.7194,10500.0
2007-08-08 15:00:00,78.42,78.42,77.65,77.65,38100.0,59.6661,59.6661,59.0802,59.0802,38100.0
2007-08-08 15:30:00,77.55,78.35,77.45,78.35,17600.0,59.0042,59.6128,58.9281,59.6128,17600.0
2007-08-09 09:30:00,76.6,77.14,76.6,77.14,16400.0,58.2813,58.6922,58.2813,58.6922,16400.0
2007-08-09 10:00:00,77.21,77.68,77.21,77.68,2300.0,58.7455,59.1031,58.7455,59.1031,2300.0
2007-08-09 10:30:00,77.62,77.95,77.52,77.61,12100.0,59.0574,59.3085,58.9813,59.0498,12100.0
2007-08-09 11:00:00,77.71,77.84,77.61,77.66,7900.0,59.1259,59.2248,59.0498,59.0878,7900.0
2007-08-09 11:30:00,77.71,77.72,77.41,77.43,12500.0,59.1259,59.1335,58.8976,58.9128,12500.0
2007-08-09 12:00:00,77.54,77.6,77.38,77.6,4900.0,58.9965,59.0422,58.8748,59.0422,4900.0
2007-08-09 12:30:00,77.5,77.5,77.01,77.03,3900.0,58.9661,58.9661,58.5933,58.6085,3900.0
2007-08-09 13:00:00,77.05,77.05,76.69,76.78,7600.0,58.6237,58.6237,58.3498,58.4183,7600.0
2007-08-09 13:30:00,76.84,77.16,76.84,77.12,6600.0,58.4639,58.7074,58.4639,58.677,6600.0
2007-08-09 14:00:00,76.96,76.99,76.75,76.75,3300.0,58.5552,58.5781,58.3955,58.3955,3300.0
2007-08-09 14:30:00,76.61,76.75,76.48,76.48,7300.0,58.2889,58.3955,58.19,58.19,7300.0
2007-08-09 15:00:00,76.45,76.7,76.31,76.51,13200.0,58.1672,58.3574,58.0607,58.2129,13200.0
2007-08-09 15:30:00,76.64,76.69,76.36,76.49,13700.0,58.3118,58.3498,58.0987,58.1976,13700.0
2007-08-10 09:30:00,75.03,75.26,74.82,75.21,10700.0,57.0868,57.2618,56.927,57.2238,10700.0
2007-08-10 10:00:00,75.28,75.32,74.97,74.97,8600.0,57.277,57.3074,57.0412,57.0412,8600.0
2007-08-10 10:30:00,74.96,75.09,74.61,75.09,3600.0,57.0335,57.1325,56.7672,57.1325,3600.0
2007-08-10 11:00:00,75.05,75.69,75.05,75.47,4800.0,57.102,57.589,57.102,57.4216,4800.0
2007-08-10 11:30:00,75.54,75.87,75.38,75.83,3200.0,57.4748,57.7259,57.3531,57.6955,3200.0
2007-08-10 12:00:00,76.21,76.76,76.21,76.55,10200.0,57.9846,58.4031,57.9846,58.2433,10200.0
2007-08-10 12:30:00,76.51,76.51,75.98,75.98,4400.0,58.2129,58.2129,57.8096,57.8096,4400.0
2007-08-10 13:00:00,75.93,76.17,75.92,76.04,1400.0,57.7716,57.9542,57.764,57.8553,1400.0
2007-08-10 13:30:00,76.03,76.15,75.81,75.87,2000.0,57.8477,57.939,57.6803,57.7259,2000.0
2007-08-10 14:00:00,75.87,76.03,75.79,76.03,1200.0,57.7259,57.8477,57.665,57.8477,1200.0
2007-08-10 14:30:00,75.84,76.06,75.73,75.86,7000.0,57.7031,57.8705,57.6194,57.7183,7000.0
2007-08-10 15:00:00,75.88,76.41,75.88,76.38,4500.0,57.7335,58.1368,57.7335,58.114,4500.0
2007-08-10 15:30:00,76.31,76.56,76.31,76.42,19400.0,58.0607,58.2509,58.0607,58.1444,19400.0
2007-08-13 09:30:00,77.26,77.26,77.02,77.18,11100.0,58.7835,58.7835,58.6009,58.7226,11100.0
2007-08-13 10:00:00,77.08,77.3,77.08,77.27,1200.0,58.6466,58.8139,58.6466,58.7911,1200.0
2007-08-13 10:30:00,77.35,77.36,76.92,76.92,2800.0,58.852,58.8596,58.5248,58.5248,2800.0
2007-08-13 11:00:00,76.97,77.08,76.87,77.08,14300.0,58.5629,58.6466,58.4868,58.6466,14300.0
2007-08-13 11:30:00,77.26,77.26,77.12,77.17,800.0,58.7835,58.7835,58.677,58.715,800.0
2007-08-13 12:00:00,77.04,77.17,76.85,76.85,1100.0,58.6161,58.715,58.4716,58.4716,1100.0
2007-08-13 12:30:00,76.85,76.85,76.8,76.81,1100.0,58.4716,58.4716,58.4335,58.4411,1100.0
2007-08-13 13:00:00,76.74,76.74,76.52,76.52,2800.0,58.3879,58.3879,58.2205,58.2205,2800.0
2007-08-13 13:30:00,76.5,76.73,76.5,76.64,1500.0,58.2053,58.3803,58.2053,58.3118,1500.0
2007-08-13 14:00:00,76.8,77.0,76.68,76.9,3600.0,58.4335,58.5857,58.3422,58.5096,3600.0
2007-08-13 14:30:00,76.9,76.9,76.8,76.87,800.0,58.5096,58.5096,58.4335,58.4868,800.0
2007-08-13 15:00:00,76.77,76.85,76.47,76.8,16600.0,58.4107,58.4716,58.1824,58.4335,16600.0
2007-08-13 15:30:00,76.82,76.83,76.59,76.6,5000.0,58.4487,58.4563,58.2737,58.2813,5000.0
2007-08-14 09:30:00,76.55,76.56,76.41,76.5,14700.0,58.2433,58.2509,58.1368,58.2053,14700.0
2007-08-14 10:00:00,76.46,76.46,76.0,76.02,4300.0,58.1748,58.1748,57.8248,57.84,4300.0
2007-08-14 10:30:00,76.1,76.1,75.71,75.71,400.0,57.9009,57.9009,57.6042,57.6042,400.0
2007-08-14 11:00:00,75.67,75.69,75.36,75.4,5200.0,57.5737,57.589,57.3379,57.3683,5200.0
2007-08-14 11:30:00,75.65,76.01,75.65,76.01,300.0,57.5585,57.8324,57.5585,57.8324,300.0
2007-08-14 12:00:00,76.05,76.05,75.95,75.95,900.0,57.8629,57.8629,57.7868,57.7868,900.0
2007-08-14 12:30:00,75.88,76.0,75.8,76.0,1100.0,57.7335,57.8248,57.6727,57.8248,1100.0
2007-08-14 13:00:00,75.94,75.94,75.79,75.8,2500.0,57.7792,57.7792,57.665,57.6727,2500.0
2007-08-14 13:30:00,75.71,75.89,75.51,75.51,1800.0,57.6042,57.7411,57.452,57.452,1800.0
2007-08-14 14:00:00,75.5,75.5,75.36,75.42,2600.0,57.4444,57.4444,57.3379,57.3835,2600.0
2007-08-14 14:30:00,75.35,75.36,75.18,75.26,7300.0,57.3303,57.3379,57.2009,57.2618,7300.0
2007-08-14 15:00:00,75.43,75.58,75.22,75.58,3400.0,57.3911,57.5053,57.2314,57.5053,3400.0
2007-08-14 15:30:00,75.41,75.44,74.92,74.92,7500.0,57.3759,57.3988,57.0031,57.0031,7500.0
2007-08-15 09:30:00,74.54,75.44,74.51,75.44,13100.0,56.714,57.3988,56.6912,57.3988,13100.0
2007-08-15 10:00:00,75.0,75.28,74.81,75.28,8700.0,57.064,57.277,56.9194,57.277,8700.0
2007-08-15 10:30:00,75.34,75.36,75.02,75.06,10500.0,57.3227,57.3379,57.0792,57.1096,10500.0
2007-08-15 11:00:00,75.09,75.09,74.99,75.09,14300.0,57.1325,57.1325,57.0564,57.1325,14300.0
2007-08-15 11:30:00,74.94,74.94,74.53,74.53,2000.0,57.0183,57.0183,56.7064,56.7064,2000.0
2007-08-15 12:00:00,74.53,74.67,74.52,74.63,9500.0,56.7064,56.8129,56.6988,56.7825,9500.0
2007-08-15 12:30:00,74.61,74.71,74.54,74.65,1900.0,56.7672,56.8433,56.714,56.7977,1900.0
2007-08-15 13:00:00,74.6,74.76,74.57,74.76,3800.0,56.7596,56.8814,56.7368,56.8814,3800.0
2007-08-15 13:30:00,74.76,75.14,74.74,74.97,4000.0,56.8814,57.1705,56.8662,57.0412,4000.0
2007-08-15 14:00:00,74.96,74.96,74.57,74.58,4000.0,57.0335,57.0335,56.7368,56.7444,4000.0
2007-08-15 14:30:00,74.6,74.6,74.1,74.1,12700.0,56.7596,56.7596,56.3792,56.3792,12700.0
2007-08-15 15:00:00,74.21,74.21,73.69,73.69,15700.0,56.4629,56.4629,56.0673,56.0673,15700.0
2007-08-15 15:30:00,73.76,73.76,73.18,73.23,26300.0,56.1205,56.1205,55.6792,55.7173,26300.0
2007-08-16 09:30:00,72.44,72.87,72.32,72.41,25000.0,55.1162,55.4434,55.0249,55.0934,25000.0
2007-08-16 10:00:00,72.27,72.27,71.68,71.78,27500.0,54.9868,54.9868,54.5379,54.614,27500.0
2007-08-16 10:30:00,71.68,72.13,71.59,71.97,19100.0,54.5379,54.8803,54.4695,54.7586,19100.0
2007-08-16 11:00:00,71.94,72.42,71.93,72.08,10200.0,54.7358,55.101,54.7282,54.8423,10200.0
2007-08-16 11:30:00,72.04,72.04,71.64,71.75,17300.0,54.8119,54.8119,54.5075,54.5912,17300.0
2007-08-16 12:00:00,71.44,71.52,71.0,71.1,9600.0,54.3553,54.4162,54.0206,54.0966,9600.0
2007-08-16 12:30:00,71.22,71.35,70.66,70.69,23300.0,54.188,54.2869,53.7619,53.7847,23300.0
2007-08-16 13:00:00,70.72,71.56,70.61,71.3,10900.0,53.8075,54.4466,53.7238,54.2488,10900.0
2007-08-16 13:30:00,71.32,71.94,71.32,71.85,24600.0,54.264,54.7358,54.264,54.6673,24600.0
2007-08-16 14:00:00,71.69,72.67,71.69,72.25,13400.0,54.5456,55.2912,54.5456,54.9716,13400.0
2007-08-16 14:30:00,72.08,72.12,71.81,71.9,15300.0,54.8423,54.8727,54.6369,54.7053,15300.0
2007-08-16 15:00:00,71.95,71.98,71.23,71.85,7000.0,54.7434,54.7662,54.1956,54.6673,7000.0
2007-08-16 15:30:00,71.95,73.15,71.92,73.08,29800.0,54.7434,55.6564,54.7205,55.6031,29800.0
2007-08-17 09:30:00,76.1,76.1,75.08,75.21,1400.0,57.9009,57.9009,57.1248,57.2238,1400.0
2007-08-17 10:00:00,74.5,74.82,74.31,74.31,500.0,56.6835,56.927,56.539,56.539,500.0
2007-08-17 10:30:00,73.95,74.08,73.41,73.71,10100.0,56.2651,56.364,55.8542,56.0825,10100.0
2007-08-17 11:00:00,74.05,74.05,73.62,73.86,17800.0,56.3412,56.3412,56.014,56.1966,17800.0
2007-08-17 11:30:00,73.95,74.29,73.95,74.04,7300.0,56.2651,56.5238,56.2651,56.3336,7300.0
2007-08-17 12:00:00,74.04,74.2,73.93,74.08,4200.0,56.3336,56.4553,56.2499,56.364,4200.0
2007-08-17 12:30:00,74.18,74.29,74.06,74.13,3800.0,56.4401,56.5238,56.3488,56.402,3800.0
2007-08-17 13:00:00,74.28,74.55,74.28,74.55,1500.0,56.5162,56.7216,56.5162,56.7216,1500.0
2007-08-17 13:30:00,74.46,74.69,74.27,74.27,2500.0,56.6531,56.8281,56.5086,56.5086,2500.0
2007-08-17 14:00:00,74.12,74.37,74.12,74.37,3300.0,56.3944,56.5846,56.3944,56.5846,3300.0
2007-08-17 14:30:00,74.22,74.45,74.16,74.45,3400.0,56.4705,56.6455,56.4249,56.6455,3400.0
2007-08-17 15:00:00,74.65,74.91,74.62,74.64,4700.0,56.7977,56.9955,56.7749,56.7901,4700.0
2007-08-17 15:30:00,74.72,74.84,74.65,74.84,2700.0,56.8509,56.9422,56.7977,56.9422,2700.0
2007-08-20 09:30:00,75.19,75.24,74.84,75.03,19600.0,57.2085,57.2466,56.9422,57.0868,19600.0
2007-08-20 10:00:00,75.06,75.29,74.89,75.15,11000.0,57.1096,57.2846,56.9803,57.1781,11000.0
2007-08-20 10:30:00,75.0,75.17,74.97,75.13,7100.0,57.064,57.1933,57.0412,57.1629,7100.0
2007-08-20 11:00:00,75.04,75.16,75.04,75.06,3600.0,57.0944,57.1857,57.0944,57.1096,3600.0
2007-08-20 11:30:00,75.03,75.15,74.81,74.81,1000.0,57.0868,57.1781,56.9194,56.9194,1000.0
2007-08-20 12:00:00,74.7,74.85,74.46,74.58,4200.0,56.8357,56.9498,56.6531,56.7444,4200.0
2007-08-20 12:30:00,74.7,74.79,74.61,74.63,7100.0,56.8357,56.9042,56.7672,56.7825,7100.0
2007-08-20 13:00:00,74.5,74.65,74.49,74.55,12200.0,56.6835,56.7977,56.6759,56.7216,12200.0
2007-08-20 13:30:00,74.49,74.82,74.49,74.82,4100.0,56.6759,56.927,56.6759,56.927,4100.0
2007-08-20 14:00:00,74.61,74.75,74.57,74.75,4300.0,56.7672,56.8738,56.7368,56.8738,4300.0
2007-08-20 14:30:00,74.99,75.08,74.94,75.08,2900.0,57.0564,57.1248,57.0183,57.1248,2900.0
2007-08-20 15:00:00,75.23,75.56,75.23,75.54,5900.0,57.239,57.4901,57.239,57.4748,5900.0
2007-08-20 15:30:00,75.29,75.43,75.18,75.28,6300.0,57.2846,57.3911,57.2009,57.277,6300.0
2007-08-21 09:30:00,75.05,75.45,74.9,75.45,13800.0,57.102,57.4064,56.9879,57.4064,13800.0
2007-08-21 10:00:00,75.52,75.52,75.15,75.15,1800.0,57.4596,57.4596,57.1781,57.1781,1800.0
2007-08-21 10:30:00,75.31,75.4,75.24,75.24,1400.0,57.2998,57.3683,57.2466,57.2466,1400.0
2007-08-21 11:00:00,75.41,75.41,75.28,75.41,1900.0,57.3759,57.3759,57.277,57.3759,1900.0
2007-08-21 11:30:00,75.54,75.73,75.54,75.71,1400.0,57.4748,57.6194,57.4748,57.6042,1400.0
2007-08-21 12:00:00,75.71,75.97,75.71,75.95,1300.0,57.6042,57.802,57.6042,57.7868,1300.0
2007-08-21 12:30:00,75.75,75.75,75.54,75.69,800.0,57.6346,57.6346,57.4748,57.589,800.0
2007-08-21 13:00:00,75.62,75.79,75.62,75.76,500.0,57.5357,57.665,57.5357,57.6422,500.0
2007-08-21 13:30:00,75.72,75.79,75.72,75.79,2300.0,57.6118,57.665,57.6118,57.665,2300.0
2007-08-21 14:00:00,75.72,75.78,75.59,75.72,1100.0,57.6118,57.6574,57.5129,57.6118,1100.0
2007-08-21 14:30:00,75.58,75.58,75.45,75.45,1200.0,57.5053,57.5053,57.4064,57.4064,1200.0
2007-08-21 15:00:00,75.68,75.71,75.63,75.69,2200.0,57.5814,57.6042,57.5433,57.589,2200.0
2007-08-21 15:30:00,75.73,75.81,75.67,75.71,10100.0,57.6194,57.6803,57.5737,57.6042,10100.0
2007-08-22 09:30:00,76.53,76.76,76.53,76.67,3900.0,58.2281,58.4031,58.2281,58.3346,3900.0
2007-08-22 10:00:00,76.65,76.79,76.62,76.69,3500.0,58.3194,58.4259,58.2966,58.3498,3500.0
2007-08-22 10:30:00,76.73,76.75,76.7,76.75,700.0,58.3803,58.3955,58.3574,58.3955,700.0
2007-08-22 11:00:00,76.67,76.67,76.45,76.5,2000.0,58.3346,58.3346,58.1672,58.2053,2000.0
2007-08-22 11:30:00,76.51,76.6,76.49,76.58,7700.0,58.2129,58.2813,58.1976,58.2661,7700.0
2007-08-22 12:00:00,76.55,76.65,76.47,76.47,1600.0,58.2433,58.3194,58.1824,58.1824,1600.0
2007-08-22 12:30:00,76.43,76.48,76.3,76.45,16700.0,58.152,58.19,58.0531,58.1672,16700.0
2007-08-22 13:00:00,76.29,76.4,76.27,76.4,900.0,58.0455,58.1292,58.0303,58.1292,900.0
2007-08-22 13:30:00,76.36,76.64,76.32,76.64,4300.0,58.0987,58.3118,58.0683,58.3118,4300.0
2007-08-22 14:00:00,76.5,76.58,76.4,76.4,3500.0,58.2053,58.2661,58.1292,58.1292,3500.0
2007-08-22 14:30:00,76.4,76.62,76.36,76.56,7900.0,58.1292,58.2966,58.0987,58.2509,7900.0
2007-08-22 15:00:00,76.55,76.8,76.55,76.75,4500.0,58.2433,58.4335,58.2433,58.3955,4500.0
2007-08-22 15:30:00,76.9,76.93,76.77,76.81,11900.0,58.5096,58.5324,58.4107,58.4411,11900.0
2007-08-23 09:30:00,77.1,77.28,76.8,76.85,15400.0,58.6618,58.7987,58.4335,58.4716,15400.0
2007-08-23 10:00:00,76.95,76.95,76.75,76.75,8300.0,58.5476,58.5476,58.3955,58.3955,8300.0
2007-08-23 10:30:00,76.99,77.01,76.94,76.94,1700.0,58.5781,58.5933,58.54,58.54,1700.0
2007-08-23 11:00:00,76.85,76.85,76.69,76.69,900.0,58.4716,58.4716,58.3498,58.3498,900.0
2007-08-23 11:30:00,76.57,76.57,76.45,76.45,3500.0,58.2585,58.2585,58.1672,58.1672,3500.0
2007-08-23 12:00:00,76.39,76.5,76.39,76.47,1600.0,58.1216,58.2053,58.1216,58.1824,1600.0
2007-08-23 12:30:00,76.53,76.59,76.29,76.29,1900.0,58.2281,58.2737,58.0455,58.0455,1900.0
2007-08-23 13:00:00,76.31,76.38,76.24,76.38,3200.0,58.0607,58.114,58.0074,58.114,3200.0
2007-08-23 13:30:00,76.48,76.62,76.45,76.58,800.0,58.19,58.2966,58.1672,58.2661,800.0
2007-08-23 14:00:00,76.69,76.83,76.66,76.68,3800.0,58.3498,58.4563,58.327,58.3422,3800.0
2007-08-23 14:30:00,76.62,76.62,76.47,76.47,300.0,58.2966,58.2966,58.1824,58.1824,300.0
2007-08-23 15:00:00,76.56,76.82,76.56,76.75,1200.0,58.2509,58.4487,58.2509,58.3955,1200.0
2007-08-23 15:30:00,76.67,76.72,76.45,76.63,2800.0,58.3346,58.3726,58.1672,58.3042,2800.0
2007-08-24 09:30:00,76.74,76.74,76.4,76.43,4000.0,58.3879,58.3879,58.1292,58.152,4000.0
2007-08-24 10:00:00,76.85,76.85,76.85,76.85,100.0,58.4716,58.4716,58.4716,58.4716,100.0
2007-08-24 10:30:00,76.69,76.7,76.59,76.61,1300.0,58.3498,58.3574,58.2737,58.2889,1300.0
2007-08-24 11:00:00,76.66,76.76,76.66,76.72,1900.0,58.327,58.4031,58.327,58.3726,1900.0
2007-08-24 11:30:00,76.73,76.83,76.69,76.81,1800.0,58.3803,58.4563,58.3498,58.4411,1800.0
2007-08-24 12:00:00,76.77,77.0,76.75,77.0,2200.0,58.4107,58.5857,58.3955,58.5857,2200.0
2007-08-24 12:30:00,76.94,76.96,76.94,76.96,900.0,58.54,58.5552,58.54,58.5552,900.0
2007-08-24 13:00:00,76.92,77.02,76.92,77.02,2900.0,58.5248,58.6009,58.5248,58.6009,2900.0
2007-08-24 13:30:00,76.96,76.97,76.93,76.94,1500.0,58.5552,58.5629,58.5324,58.54,1500.0
2007-08-24 14:00:00,77.07,77.16,77.07,77.16,6200.0,58.6389,58.7074,58.6389,58.7074,6200.0
2007-08-24 14:30:00,77.12,77.31,77.12,77.31,1800.0,58.677,58.8215,58.677,58.8215,1800.0
2007-08-24 15:00:00,77.26,77.34,77.18,77.34,3400.0,58.7835,58.8444,58.7226,58.8444,3400.0
2007-08-24 15:30:00,77.41,77.59,77.41,77.57,7700.0,58.8976,59.0346,58.8976,59.0194,7700.0
2007-08-27 09:30:00,77.49,77.49,77.25,77.39,15000.0,58.9585,58.9585,58.7759,58.8824,15000.0
2007-08-27 10:00:00,77.42,77.45,77.17,77.17,1600.0,58.9052,58.9281,58.715,58.715,1600.0
2007-08-27 10:30:00,77.01,77.13,77.0,77.13,1800.0,58.5933,58.6846,58.5857,58.6846,1800.0
2007-08-27 11:00:00,77.04,77.09,76.79,76.93,2700.0,58.6161,58.6542,58.4259,58.5324,2700.0
2007-08-27 11:30:00,76.98,77.02,76.98,76.99,1700.0,58.5705,58.6009,58.5705,58.5781,1700.0
2007-08-27 12:00:00,76.88,77.05,76.87,77.02,1500.0,58.4944,58.6237,58.4868,58.6009,1500.0
2007-08-27 12:30:00,76.98,77.14,76.95,77.02,6100.0,58.5705,58.6922,58.5476,58.6009,6100.0
2007-08-27 13:00:00,77.12,77.17,77.06,77.06,2800.0,58.677,58.715,58.6313,58.6313,2800.0
2007-08-27 13:30:00,76.95,77.04,76.87,76.9,2400.0,58.5476,58.6161,58.4868,58.5096,2400.0
2007-08-27 14:00:00,76.91,77.11,76.91,77.11,3500.0,58.5172,58.6694,58.5172,58.6694,3500.0
2007-08-27 14:30:00,77.14,77.28,77.08,77.08,3900.0,58.6922,58.7987,58.6466,58.6466,3900.0
2007-08-27 15:00:00,77.06,77.07,76.99,77.02,3000.0,58.6313,58.6389,58.5781,58.6009,3000.0
2007-08-27 15:30:00,77.02,77.09,76.8,76.85,10300.0,58.6009,58.6542,58.4335,58.4716,10300.0
2007-08-28 09:30:00,76.36,76.36,76.09,76.09,3900.0,58.0987,58.0987,57.8933,57.8933,3900.0
2007-08-28 10:00:00,76.02,76.09,75.99,76.02,1400.0,57.84,57.8933,57.8172,57.84,1400.0
2007-08-28 10:30:00,75.96,76.06,75.96,76.04,1800.0,57.7944,57.8705,57.7944,57.8553,1800.0
2007-08-28 11:00:00,75.81,75.81,75.75,75.77,800.0,57.6803,57.6803,57.6346,57.6498,800.0
2007-08-28 11:30:00,75.59,75.61,75.53,75.53,2600.0,57.5129,57.5281,57.4672,57.4672,2600.0
2007-08-28 12:00:00,75.63,75.67,75.61,75.64,700.0,57.5433,57.5737,57.5281,57.5509,700.0
2007-08-28 12:30:00,75.71,75.76,75.7,75.75,1600.0,57.6042,57.6422,57.5966,57.6346,1600.0
2007-08-28 13:00:00,75.57,75.63,75.53,75.63,2900.0,57.4977,57.5433,57.4672,57.5433,2900.0
2007-08-28 13:30:00,75.66,75.74,75.66,75.7,1300.0,57.5661,57.627,57.5661,57.5966,1300.0
2007-08-28 14:00:00,75.7,75.7,75.58,75.58,6900.0,57.5966,57.5966,57.5053,57.5053,6900.0
2007-08-28 14:30:00,75.55,75.55,75.39,75.39,1000.0,57.4824,57.4824,57.3607,57.3607,1000.0
2007-08-28 15:00:00,75.37,75.45,75.31,75.38,2600.0,57.3455,57.4064,57.2998,57.3531,2600.0
2007-08-28 15:30:00,75.18,75.18,74.86,74.88,11900.0,57.2009,57.2009,56.9575,56.9727,11900.0
2007-08-29 09:30:00,75.67,75.67,75.3,75.31,6800.0,57.5737,57.5737,57.2922,57.2998,6800.0
2007-08-29 10:00:00,75.33,75.36,75.22,75.36,1700.0,57.3151,57.3379,57.2314,57.3379,1700.0
2007-08-29 10:30:00,75.27,75.64,75.26,75.64,1700.0,57.2694,57.5509,57.2618,57.5509,1700.0
2007-08-29 11:00:00,75.75,75.8,75.61,75.7,6800.0,57.6346,57.6727,57.5281,57.5966,6800.0
2007-08-29 11:30:00,75.61,75.84,75.59,75.84,900.0,57.5281,57.7031,57.5129,57.7031,900.0
2007-08-29 12:00:00,75.85,75.85,75.74,75.79,600.0,57.7107,57.7107,57.627,57.665,600.0
2007-08-29 12:30:00,75.64,75.64,75.56,75.58,300.0,57.5509,57.5509,57.4901,57.5053,300.0
2007-08-29 13:00:00,75.58,75.59,75.39,75.39,500.0,57.5053,57.5129,57.3607,57.3607,500.0
2007-08-29 13:30:00,75.52,75.62,75.52,75.55,1100.0,57.4596,57.5357,57.4596,57.4824,1100.0
2007-08-29 14:00:00,75.86,75.86,75.76,75.77,3400.0,57.7183,57.7183,57.6422,57.6498,3400.0
2007-08-29 14:30:00,75.79,76.04,75.79,75.94,1500.0,57.665,57.8553,57.665,57.7792,1500.0
2007-08-29 15:00:00,75.99,76.28,75.99,76.23,5400.0,57.8172,58.0379,57.8172,57.9998,5400.0
2007-08-29 15:30:00,76.33,76.57,76.28,76.48,3800.0,58.0759,58.2585,58.0379,58.19,3800.0
2007-08-30 09:30:00,75.9,76.3,75.9,76.3,3200.0,57.7487,58.0531,57.7487,58.0531,3200.0
2007-08-30 10:00:00,76.62,76.62,76.4,76.4,800.0,58.2966,58.2966,58.1292,58.1292,800.0
2007-08-30 10:30:00,76.55,76.55,76.31,76.49,800.0,58.2433,58.2433,58.0607,58.1976,800.0
2007-08-30 11:00:00,76.4,76.72,76.4,76.72,500.0,58.1292,58.3726,58.1292,58.3726,500.0
2007-08-30 11:30:00,76.77,76.85,76.77,76.78,1000.0,58.4107,58.4716,58.4107,58.4183,1000.0
2007-08-30 12:00:00,76.6,76.6,76.19,76.44,2500.0,58.2813,58.2813,57.9694,58.1596,2500.0
2007-08-30 12:30:00,76.59,76.72,76.59,76.72,1400.0,58.2737,58.3726,58.2737,58.3726,1400.0
2007-08-30 13:00:00,76.72,76.72,76.66,76.66,700.0,58.3726,58.3726,58.327,58.327,700.0
2007-08-30 13:30:00,76.44,76.47,76.39,76.39,2000.0,58.1596,58.1824,58.1216,58.1216,2000.0
2007-08-30 14:00:00,76.5,76.5,76.43,76.45,2500.0,58.2053,58.2053,58.152,58.1672,2500.0
2007-08-30 14:30:00,76.24,76.24,75.92,76.1,1300.0,58.0074,58.0074,57.764,57.9009,1300.0
2007-08-30 15:00:00,76.15,76.5,76.15,76.5,2500.0,57.939,58.2053,57.939,58.2053,2500.0
2007-08-30 15:30:00,76.45,76.45,76.2,76.3,5500.0,58.1672,58.1672,57.977,58.0531,5500.0
2007-08-31 09:30:00,77.21,77.26,77.09,77.18,9700.0,58.7455,58.7835,58.6542,58.7226,9700.0
2007-08-31 10:00:00,77.18,77.32,76.99,77.2,5900.0,58.7226,58.8292,58.5781,58.7379,5900.0
2007-08-31 10:30:00,77.2,77.31,77.18,77.18,2100.0,58.7379,58.8215,58.7226,58.7226,2100.0
2007-08-31 11:00:00,77.09,77.09,76.89,76.94,1000.0,58.6542,58.6542,58.502,58.54,1000.0
2007-08-31 11:30:00,76.98,77.2,76.93,77.2,2100.0,58.5705,58.7379,58.5324,58.7379,2100.0
2007-08-31 12:00:00,77.26,77.4,77.25,77.4,1300.0,58.7835,58.89,58.7759,58.89,1300.0
2007-08-31 12:30:00,77.4,77.5,77.4,77.43,4300.0,58.89,58.9661,58.89,58.9128,4300.0
2007-08-31 13:00:00,77.41,77.45,77.37,77.39,3900.0,58.8976,58.9281,58.8672,58.8824,3900.0
2007-08-31 13:30:00,77.3,77.43,77.3,77.43,28200.0,58.8139,58.9128,58.8139,58.9128,28200.0
2007-08-31 14:00:00,77.42,77.45,77.39,77.39,8800.0,58.9052,58.9281,58.8824,58.8824,8800.0
2007-08-31 14:30:00,77.45,77.5,77.42,77.48,1400.0,58.9281,58.9661,58.9052,58.9509,1400.0
2007-08-31 15:00:00,77.41,77.6,77.41,77.55,7300.0,58.8976,59.0422,58.8976,59.0042,7300.0
2007-08-31 15:30:00,77.61,77.77,77.37,77.39,15500.0,59.0498,59.1715,58.8672,58.8824,15500.0
2007-09-04 09:30:00,77.35,77.45,77.3,77.45,6200.0,58.852,58.9281,58.8139,58.9281,6200.0
2007-09-04 10:00:00,77.82,77.98,77.82,77.84,4500.0,59.2096,59.3313,59.2096,59.2248,4500.0
2007-09-04 10:30:00,77.93,78.08,77.92,78.03,2900.0,59.2933,59.4074,59.2857,59.3694,2900.0
2007-09-04 11:00:00,77.99,78.17,77.96,78.14,4600.0,59.3389,59.4759,59.3161,59.4531,4600.0
2007-09-04 11:30:00,78.08,78.15,78.07,78.09,2700.0,59.4074,59.4607,59.3998,59.415,2700.0
2007-09-04 12:00:00,78.07,78.09,77.99,77.99,2500.0,59.3998,59.415,59.3389,59.3389,2500.0
2007-09-04 12:30:00,78.05,78.1,77.99,78.06,4600.0,59.3846,59.4226,59.3389,59.3922,4600.0
2007-09-04 13:00:00,78.17,78.24,78.17,78.23,1700.0,59.4759,59.5291,59.4759,59.5215,1700.0
2007-09-04 13:30:00,78.17,78.28,78.17,78.28,1000.0,59.4759,59.5596,59.4759,59.5596,1000.0
2007-09-04 14:00:00,78.26,78.36,78.24,78.33,1700.0,59.5444,59.6204,59.5291,59.5976,1700.0
2007-09-04 14:30:00,78.44,78.55,78.39,78.55,6000.0,59.6813,59.765,59.6433,59.765,6000.0
2007-09-04 15:00:00,78.55,78.68,78.5,78.65,2300.0,59.765,59.8639,59.727,59.8411,2300.0
2007-09-04 15:30:00,78.43,78.43,78.33,78.35,1900.0,59.6737,59.6737,59.5976,59.6128,1900.0
2007-09-05 09:30:00,77.81,77.92,77.63,77.63,11900.0,59.202,59.2857,59.065,59.065,11900.0
2007-09-05 10:00:00,77.48,77.52,77.36,77.41,1000.0,58.9509,58.9813,58.8596,58.8976,1000.0
2007-09-05 10:30:00,77.41,77.56,77.41,77.56,900.0,58.8976,59.0118,58.8976,59.0118,900.0
2007-09-05 11:00:00,77.39,77.5,77.39,77.5,1200.0,58.8824,58.9661,58.8824,58.9661,1200.0
2007-09-05 11:30:00,77.41,77.42,77.26,77.39,10200.0,58.8976,58.9052,58.7835,58.8824,10200.0
2007-09-05 12:00:00,77.41,77.6,77.41,77.6,2300.0,58.8976,59.0422,58.8976,59.0422,2300.0
2007-09-05 12:30:00,77.54,77.57,77.46,77.57,1400.0,58.9965,59.0194,58.9357,59.0194,1400.0
2007-09-05 13:00:00,77.63,77.64,77.55,77.55,2700.0,59.065,59.0726,59.0042,59.0042,2700.0
2007-09-05 13:30:00,77.41,77.5,77.41,77.5,800.0,58.8976,58.9661,58.8976,58.9661,800.0
2007-09-05 14:00:00,77.59,77.59,77.18,77.2,3700.0,59.0346,59.0346,58.7226,58.7379,3700.0
2007-09-05 14:30:00,77.28,77.41,77.19,77.41,6000.0,58.7987,58.8976,58.7302,58.8976,6000.0
2007-09-05 15:00:00,77.38,77.48,77.36,77.41,3500.0,58.8748,58.9509,58.8596,58.8976,3500.0
2007-09-05 15:30:00,77.37,77.64,77.37,77.46,6100.0,58.8672,59.0726,58.8672,58.9357,6100.0
2007-09-06 09:30:00,77.75,77.83,77.33,77.51,14600.0,59.1563,59.2172,58.8368,58.9737,14600.0
2007-09-06 10:00:00,77.43,77.43,77.2,77.2,800.0,58.9128,58.9128,58.7379,58.7379,800.0
2007-09-06 10:30:00,77.23,77.47,77.23,77.44,2000.0,58.7607,58.9433,58.7607,58.9205,2000.0
2007-09-06 11:00:00,77.36,77.45,77.34,77.45,1100.0,58.8596,58.9281,58.8444,58.9281,1100.0
2007-09-06 11:30:00,77.71,77.76,77.67,77.7,4000.0,59.1259,59.1639,59.0955,59.1183,4000.0
2007-09-06 12:00:00,77.93,77.96,77.83,77.83,1400.0,59.2933,59.3161,59.2172,59.2172,1400.0
2007-09-06 12:30:00,77.83,77.83,77.57,77.72,4600.0,59.2172,59.2172,59.0194,59.1335,4600.0
2007-09-06 13:00:00,77.73,77.74,77.42,77.49,4500.0,59.1411,59.1487,58.9052,58.9585,4500.0
2007-09-06 13:30:00,77.46,77.56,77.45,77.56,3600.0,58.9357,59.0118,58.9281,59.0118,3600.0
2007-09-06 14:00:00,77.54,77.72,77.54,77.67,3700.0,58.9965,59.1335,58.9965,59.0955,3700.0
2007-09-06 14:30:00,77.66,77.66,77.57,77.66,1800.0,59.0878,59.0878,59.0194,59.0878,1800.0
2007-09-06 15:00:00,77.71,77.79,77.6,77.65,10300.0,59.1259,59.1868,59.0422,59.0802,10300.0
2007-09-06 15:30:00,77.63,77.76,77.58,77.73,20300.0,59.065,59.1639,59.027,59.1411,20300.0
2007-09-07 09:30:00,76.54,76.78,76.5,76.7,7400.0,58.2357,58.4183,58.2053,58.3574,7400.0
2007-09-07 10:00:00,76.67,76.74,76.59,76.68,1900.0,58.3346,58.3879,58.2737,58.3422,1900.0
2007-09-07 10:30:00,76.66,76.66,76.29,76.29,2600.0,58.327,58.327,58.0455,58.0455,2600.0
2007-09-07 11:00:00,76.42,76.42,76.18,76.18,3000.0,58.1444,58.1444,57.9618,57.9618,3000.0
2007-09-07 11:30:00,76.37,76.56,76.37,76.56,2000.0,58.1063,58.2509,58.1063,58.2509,2000.0
2007-09-07 12:00:00,76.53,76.59,76.48,76.59,1600.0,58.2281,58.2737,58.19,58.2737,1600.0
2007-09-07 12:30:00,76.65,76.67,76.5,76.56,4900.0,58.3194,58.3346,58.2053,58.2509,4900.0
2007-09-07 13:00:00,76.59,76.74,76.58,76.6,5100.0,58.2737,58.3879,58.2661,58.2813,5100.0
2007-09-07 13:30:00,76.65,76.65,76.39,76.39,2100.0,58.3194,58.3194,58.1216,58.1216,2100.0
2007-09-07 14:00:00,76.36,76.54,76.35,76.45,3100.0,58.0987,58.2357,58.0911,58.1672,3100.0
2007-09-07 14:30:00,76.44,76.48,76.2,76.29,6500.0,58.1596,58.19,57.977,58.0455,6500.0
2007-09-07 15:00:00,76.24,76.43,76.18,76.19,7500.0,58.0074,58.152,57.9618,57.9694,7500.0
2007-09-07 15:30:00,76.21,76.44,76.08,76.37,10600.0,57.9846,58.1596,57.8857,58.1063,10600.0
2007-09-10 09:30:00,76.83,76.83,76.26,76.26,17200.0,58.4563,58.4563,58.0227,58.0227,17200.0
2007-09-10 10:00:00,76.25,76.25,75.85,75.85,7000.0,58.015,58.015,57.7107,57.7107,7000.0
2007-09-10 10:30:00,75.84,75.84,75.47,75.66,5600.0,57.7031,57.7031,57.4216,57.5661,5600.0
2007-09-10 11:00:00,75.48,75.48,75.26,75.28,2700.0,57.4292,57.4292,57.2618,57.277,2700.0
2007-09-10 11:30:00,75.26,75.4,75.24,75.36,2400.0,57.2618,57.3683,57.2466,57.3379,2400.0
2007-09-10 12:00:00,75.4,75.4,75.33,75.34,1200.0,57.3683,57.3683,57.3151,57.3227,1200.0
2007-09-10 12:30:00,75.46,75.46,75.4,75.4,400.0,57.414,57.414,57.3683,57.3683,400.0
2007-09-10 13:00:00,75.5,75.72,75.49,75.72,1600.0,57.4444,57.6118,57.4368,57.6118,1600.0
2007-09-10 13:30:00,75.78,75.82,75.62,75.62,800.0,57.6574,57.6879,57.5357,57.5357,800.0
2007-09-10 14:00:00,75.55,75.82,75.55,75.82,2500.0,57.4824,57.6879,57.4824,57.6879,2500.0
2007-09-10 14:30:00,75.9,76.0,75.85,75.85,9600.0,57.7487,57.8248,57.7107,57.7107,9600.0
2007-09-10 15:00:00,76.02,76.43,76.02,76.21,10500.0,57.84,58.152,57.84,57.9846,10500.0
2007-09-10 15:30:00,76.19,76.24,75.93,75.93,4500.0,57.9694,58.0074,57.7716,57.7716,4500.0
2007-09-11 09:30:00,76.14,76.43,76.12,76.43,9100.0,57.9313,58.152,57.9161,58.152,9100.0
2007-09-11 10:00:00,76.46,76.5,76.32,76.5,4900.0,58.1748,58.2053,58.0683,58.2053,4900.0
2007-09-11 10:30:00,76.57,76.6,76.51,76.51,5300.0,58.2585,58.2813,58.2129,58.2129,5300.0
2007-09-11 11:00:00,76.4,76.44,76.32,76.33,1500.0,58.1292,58.1596,58.0683,58.0759,1500.0
2007-09-11 11:30:00,76.41,76.41,76.31,76.4,3300.0,58.1368,58.1368,58.0607,58.1292,3300.0
2007-09-11 12:00:00,76.32,76.33,76.2,76.32,900.0,58.0683,58.0759,57.977,58.0683,900.0
2007-09-11 12:30:00,76.33,76.45,76.28,76.41,1700.0,58.0759,58.1672,58.0379,58.1368,1700.0
2007-09-11 13:00:00,76.31,76.37,76.31,76.37,200.0,58.0607,58.1063,58.0607,58.1063,200.0
2007-09-11 13:30:00,76.43,76.53,76.43,76.53,1600.0,58.152,58.2281,58.152,58.2281,1600.0
2007-09-11 14:00:00,76.74,76.74,76.72,76.73,800.0,58.3879,58.3879,58.3726,58.3803,800.0
2007-09-11 14:30:00,76.64,76.65,76.64,76.65,1500.0,58.3118,58.3194,58.3118,58.3194,1500.0
2007-09-11 15:00:00,76.83,76.83,76.74,76.78,2000.0,58.4563,58.4563,58.3879,58.4183,2000.0
2007-09-11 15:30:00,76.78,76.81,76.53,76.8,8900.0,58.4183,58.4411,58.2281,58.4335,8900.0
2007-09-12 09:30:00,76.72,76.75,76.72,76.75,6600.0,58.3726,58.3955,58.3726,58.3955,6600.0
2007-09-12 10:00:00,76.8,76.8,76.74,76.74,600.0,58.4335,58.4335,58.3879,58.3879,600.0
2007-09-12 10:30:00,77.01,77.02,76.87,76.87,1900.0,58.5933,58.6009,58.4868,58.4868,1900.0
2007-09-12 11:00:00,76.85,77.15,76.83,77.09,3500.0,58.4716,58.6998,58.4563,58.6542,3500.0
2007-09-12 11:30:00,77.02,77.04,76.99,76.99,300.0,58.6009,58.6161,58.5781,58.5781,300.0
2007-09-12 12:00:00,77.04,77.04,76.8,76.8,3800.0,58.6161,58.6161,58.4335,58.4335,3800.0
2007-09-12 12:30:00,76.77,76.89,76.76,76.89,2000.0,58.4107,58.502,58.4031,58.502,2000.0
2007-09-12 13:00:00,76.77,76.79,76.75,76.75,1400.0,58.4107,58.4259,58.3955,58.3955,1400.0
2007-09-12 13:30:00,76.72,76.97,76.72,76.97,2900.0,58.3726,58.5629,58.3726,58.5629,2900.0
2007-09-12 14:00:00,76.91,77.13,76.85,77.01,4300.0,58.5172,58.6846,58.4716,58.5933,4300.0
2007-09-12 14:30:00,76.99,77.0,76.9,76.97,2300.0,58.5781,58.5857,58.5096,58.5629,2300.0
2007-09-12 15:00:00,76.8,76.87,76.8,76.84,1500.0,58.4335,58.4868,58.4335,58.4639,1500.0
2007-09-12 15:30:00,76.7,76.8,76.62,76.69,3600.0,58.3574,58.4335,58.2966,58.3498,3600.0
2007-09-13 09:30:00,76.91,76.98,76.7,76.92,4800.0,58.5172,58.5705,58.3574,58.5248,4800.0
2007-09-13 10:00:00,76.87,77.0,76.84,76.92,3200.0,58.4868,58.5857,58.4639,58.5248,3200.0
2007-09-13 10:30:00,77.0,77.1,77.0,77.05,2100.0,58.5857,58.6618,58.5857,58.6237,2100.0
2007-09-13 11:00:00,77.14,77.15,76.93,77.15,4300.0,58.6922,58.6998,58.5324,58.6998,4300.0
2007-09-13 11:30:00,77.11,77.11,76.95,77.05,4800.0,58.6694,58.6694,58.5476,58.6237,4800.0
2007-09-13 12:00:00,77.03,77.17,77.03,77.15,900.0,58.6085,58.715,58.6085,58.6998,900.0
2007-09-13 12:30:00,77.15,77.15,77.11,77.11,500.0,58.6998,58.6998,58.6694,58.6694,500.0
2007-09-13 13:00:00,77.26,77.37,77.21,77.37,1100.0,58.7835,58.8672,58.7455,58.8672,1100.0
2007-09-13 13:30:00,77.37,77.37,77.34,77.35,1300.0,58.8672,58.8672,58.8444,58.852,1300.0
2007-09-13 14:00:00,77.27,77.29,77.18,77.18,1500.0,58.7911,58.8063,58.7226,58.7226,1500.0
2007-09-13 14:30:00,77.21,77.24,77.17,77.19,1600.0,58.7455,58.7683,58.715,58.7302,1600.0
2007-09-13 15:00:00,77.2,77.32,77.05,77.14,6400.0,58.7379,58.8292,58.6237,58.6922,6400.0
2007-09-13 15:30:00,77.12,77.17,76.88,77.02,8300.0,58.677,58.715,58.4944,58.6009,8300.0
2007-09-14 09:30:00,76.35,76.7,76.28,76.55,28300.0,58.0911,58.3574,58.0379,58.2433,28300.0
2007-09-14 10:00:00,76.8,76.93,76.79,76.89,1100.0,58.4335,58.5324,58.4259,58.502,1100.0
2007-09-14 10:30:00,76.98,77.02,76.95,77.0,800.0,58.5705,58.6009,58.5476,58.5857,800.0
2007-09-14 11:00:00,76.99,76.99,76.83,76.83,1100.0,58.5781,58.5781,58.4563,58.4563,1100.0
2007-09-14 11:30:00,76.96,77.08,76.93,77.08,1000.0,58.5552,58.6466,58.5324,58.6466,1000.0
2007-09-14 12:00:00,77.08,77.14,77.04,77.09,12300.0,58.6466,58.6922,58.6161,58.6542,12300.0
2007-09-14 12:30:00,77.1,77.12,77.01,77.01,400.0,58.6618,58.677,58.5933,58.5933,400.0
2007-09-14 13:00:00,77.12,77.15,77.12,77.15,300.0,58.677,58.6998,58.677,58.6998,300.0
2007-09-14 13:30:00,77.1,77.1,77.06,77.1,1300.0,58.6618,58.6618,58.6313,58.6618,1300.0
2007-09-14 14:00:00,77.16,77.2,77.16,77.2,1000.0,58.7074,58.7379,58.7074,58.7379,1000.0
2007-09-14 14:30:00,77.18,77.22,77.0,77.0,2500.0,58.7226,58.7531,58.5857,58.5857,2500.0
2007-09-14 15:00:00,77.09,77.21,77.08,77.17,5400.0,58.6542,58.7455,58.6466,58.715,5400.0
2007-09-14 15:30:00,77.16,77.32,77.15,77.23,3400.0,58.7074,58.8292,58.6998,58.7607,3400.0
2007-09-17 09:30:00,77.12,77.12,76.92,76.92,4800.0,58.677,58.677,58.5248,58.5248,4800.0
2007-09-17 10:00:00,76.95,77.03,76.81,76.81,2100.0,58.5476,58.6085,58.4411,58.4411,2100.0
2007-09-17 10:30:00,76.76,76.76,76.65,76.65,6100.0,58.4031,58.4031,58.3194,58.3194,6100.0
2007-09-17 11:00:00,76.7,76.75,76.61,76.61,1400.0,58.3574,58.3955,58.2889,58.2889,1400.0
2007-09-17 11:30:00,76.6,76.64,76.51,76.51,2500.0,58.2813,58.3118,58.2129,58.2129,2500.0
2007-09-17 12:00:00,76.58,76.64,76.53,76.53,12400.0,58.2661,58.3118,58.2281,58.2281,12400.0
2007-09-17 12:30:00,76.75,76.84,76.74,76.77,900.0,58.3955,58.4639,58.3879,58.4107,900.0
2007-09-17 13:00:00,76.86,76.94,76.86,76.92,3300.0,58.4792,58.54,58.4792,58.5248,3300.0
2007-09-17 13:30:00,76.76,76.86,76.71,76.71,5300.0,58.4031,58.4792,58.365,58.365,5300.0
2007-09-17 14:00:00,76.72,76.81,76.68,76.81,3500.0,58.3726,58.4411,58.3422,58.4411,3500.0
2007-09-17 14:30:00,76.87,76.89,76.82,76.88,2600.0,58.4868,58.502,58.4487,58.4944,2600.0
2007-09-17 15:00:00,76.85,77.0,76.82,76.96,3100.0,58.4716,58.5857,58.4487,58.5552,3100.0
2007-09-17 15:30:00,76.91,76.91,76.71,76.71,4800.0,58.5172,58.5172,58.365,58.365,4800.0
2007-09-18 09:30:00,77.23,77.23,76.96,76.96,5700.0,58.7607,58.7607,58.5552,58.5552,5700.0
2007-09-18 10:00:00,77.09,77.09,77.07,77.08,2000.0,58.6542,58.6542,58.6389,58.6466,2000.0
2007-09-18 10:30:00,77.14,77.19,77.14,77.19,3900.0,58.6922,58.7302,58.6922,58.7302,3900.0
2007-09-18 11:00:00,77.29,77.48,77.29,77.39,2500.0,58.8063,58.9509,58.8063,58.8824,2500.0
2007-09-18 11:30:00,77.39,77.39,77.39,77.39,0.0,58.8824,58.8824,58.8824,58.8824,0.0
2007-09-18 12:00:00,77.32,77.32,77.25,77.27,5700.0,58.8292,58.8292,58.7759,58.7911,5700.0
2007-09-18 12:30:00,77.24,77.32,77.22,77.28,8200.0,58.7683,58.8292,58.7531,58.7987,8200.0
2007-09-18 13:00:00,77.27,77.29,77.25,77.25,900.0,58.7911,58.8063,58.7759,58.7759,900.0
2007-09-18 13:30:00,77.26,77.28,77.26,77.28,300.0,58.7835,58.7987,58.7835,58.7987,300.0
2007-09-18 14:00:00,77.32,79.0,77.17,78.03,31600.0,58.8292,60.1074,58.715,59.3694,31600.0
2007-09-18 14:30:00,78.04,78.73,78.04,78.35,3800.0,59.377,59.902,59.377,59.6128,3800.0
2007-09-18 15:00:00,78.43,78.78,78.43,78.78,12500.0,59.6737,59.94,59.6737,59.94,12500.0
2007-09-18 15:30:00,78.8,79.01,78.76,79.01,6100.0,59.9552,60.115,59.9248,60.115,6100.0
2007-09-19 09:30:00,79.61,80.15,79.61,80.01,17800.0,60.5715,60.9824,60.5715,60.8758,17800.0
2007-09-19 10:00:00,80.03,80.13,79.93,80.12,10400.0,60.8911,60.9672,60.815,60.9595,10400.0
2007-09-19 10:30:00,80.05,80.17,79.93,80.17,58600.0,60.9063,60.9976,60.815,60.9976,58600.0
2007-09-19 11:00:00,80.19,80.21,80.07,80.19,13900.0,61.0128,61.028,60.9215,61.0128,13900.0
2007-09-19 11:30:00,80.17,80.17,79.91,79.95,14700.0,60.9976,60.9976,60.7998,60.8302,14700.0
2007-09-19 12:00:00,79.97,79.97,79.91,79.91,800.0,60.8454,60.8454,60.7998,60.7998,800.0
2007-09-19 12:30:00,79.91,79.95,79.82,79.92,6900.0,60.7998,60.8302,60.7313,60.8074,6900.0
2007-09-19 13:00:00,79.74,79.74,79.57,79.57,2700.0,60.6704,60.6704,60.5411,60.5411,2700.0
2007-09-19 13:30:00,79.57,79.67,79.57,79.6,4800.0,60.5411,60.6172,60.5411,60.5639,4800.0
2007-09-19 14:00:00,79.6,79.6,79.19,79.26,12900.0,60.5639,60.5639,60.2519,60.3052,12900.0
2007-09-19 14:30:00,79.33,79.53,79.32,79.53,1100.0,60.3585,60.5106,60.3509,60.5106,1100.0
2007-09-19 15:00:00,79.58,79.7,79.57,79.69,2500.0,60.5487,60.64,60.5411,60.6324,2500.0
2007-09-19 15:30:00,79.6,79.62,79.48,79.59,5700.0,60.5639,60.5791,60.4726,60.5563,5700.0
2007-09-20 09:30:00,79.14,79.37,79.14,79.37,8100.0,60.2139,60.3889,60.2139,60.3889,8100.0
2007-09-20 10:00:00,79.42,79.5,79.42,79.5,600.0,60.4269,60.4878,60.4269,60.4878,600.0
2007-09-20 10:30:00,79.31,79.41,79.31,79.37,900.0,60.3433,60.4193,60.3433,60.3889,900.0
2007-09-20 11:00:00,79.3,79.42,79.27,79.27,1600.0,60.3356,60.4269,60.3128,60.3128,1600.0
2007-09-20 11:30:00,79.31,79.31,79.17,79.23,4700.0,60.3433,60.3433,60.2367,60.2824,4700.0
2007-09-20 12:00:00,79.29,79.41,79.22,79.22,8400.0,60.328,60.4193,60.2748,60.2748,8400.0
2007-09-20 12:30:00,79.17,79.22,79.17,79.21,600.0,60.2367,60.2748,60.2367,60.2672,600.0
2007-09-20 13:00:00,79.28,79.28,79.08,79.08,1300.0,60.3204,60.3204,60.1683,60.1683,1300.0
2007-09-20 13:30:00,79.16,79.24,79.1,79.12,1400.0,60.2291,60.29,60.1835,60.1987,1400.0
2007-09-20 14:00:00,79.24,79.24,79.01,79.05,2800.0,60.29,60.29,60.115,60.1454,2800.0
2007-09-20 14:30:00,79.04,79.04,78.81,78.9,10500.0,60.1378,60.1378,59.9628,60.0313,10500.0
2007-09-20 15:00:00,78.78,79.03,78.73,78.97,5200.0,59.94,60.1302,59.902,60.0846,5200.0
2007-09-20 15:30:00,78.93,79.02,78.91,78.93,5300.0,60.0541,60.1226,60.0389,60.0541,5300.0
2007-09-21 09:30:00,79.3,79.3,79.3,79.3,900.0,60.3356,60.3356,60.3356,60.3356,900.0
2007-09-21 10:00:00,79.26,79.27,79.25,79.25,2800.0,60.3052,60.3128,60.2976,60.2976,2800.0
2007-09-21 10:30:00,79.15,79.2,79.11,79.2,1400.0,60.2215,60.2596,60.1911,60.2596,1400.0
2007-09-21 11:00:00,79.27,79.36,79.24,79.36,1800.0,60.3128,60.3813,60.29,60.3813,1800.0
2007-09-21 11:30:00,79.32,79.4,79.32,79.4,1100.0,60.3509,60.4117,60.3509,60.4117,1100.0
2007-09-21 12:00:00,79.38,79.43,79.38,79.4,2200.0,60.3965,60.4346,60.3965,60.4117,2200.0
2007-09-21 12:30:00,79.42,79.5,79.37,79.37,2200.0,60.4269,60.4878,60.3889,60.3889,2200.0
2007-09-21 13:00:00,79.41,79.44,79.37,79.4,3600.0,60.4193,60.4422,60.3889,60.4117,3600.0
2007-09-21 13:30:00,79.35,79.35,79.35,79.35,200.0,60.3737,60.3737,60.3737,60.3737,200.0
2007-09-21 14:00:00,79.28,79.31,79.22,79.29,1000.0,60.3204,60.3433,60.2748,60.328,1000.0
2007-09-21 14:30:00,79.32,79.32,79.22,79.22,1100.0,60.3509,60.3509,60.2748,60.2748,1100.0
2007-09-21 15:00:00,79.25,79.34,79.25,79.32,1300.0,60.2976,60.3661,60.2976,60.3509,1300.0
2007-09-21 15:30:00,79.3,79.3,79.17,79.2,6800.0,60.3356,60.3356,60.2367,60.2596,6800.0
2007-09-24 09:30:00,79.06,79.08,79.02,79.04,3900.0,60.153,60.1683,60.1226,60.1378,3900.0
2007-09-24 10:00:00,78.89,79.18,78.89,79.18,1600.0,60.0237,60.2443,60.0237,60.2443,1600.0
2007-09-24 10:30:00,79.32,79.32,79.14,79.19,4900.0,60.3509,60.3509,60.2139,60.2519,4900.0
2007-09-24 11:00:00,79.23,79.33,79.19,79.29,2600.0,60.2824,60.3585,60.2519,60.328,2600.0
2007-09-24 11:30:00,79.21,79.26,79.2,79.2,4200.0,60.2672,60.3052,60.2596,60.2596,4200.0
2007-09-24 12:00:00,79.2,79.29,79.2,79.23,1700.0,60.2596,60.328,60.2596,60.2824,1700.0
2007-09-24 12:30:00,79.19,79.19,79.19,79.19,200.0,60.2519,60.2519,60.2519,60.2519,200.0
2007-09-24 13:00:00,79.13,79.14,78.85,78.86,3900.0,60.2063,60.2139,59.9933,60.0009,3900.0
2007-09-24 13:30:00,78.85,78.85,78.74,78.82,6100.0,59.9933,59.9933,59.9096,59.9704,6100.0
2007-09-24 14:00:00,78.8,78.84,78.73,78.73,3200.0,59.9552,59.9857,59.902,59.902,3200.0
2007-09-24 14:30:00,78.6,78.78,78.6,78.74,3700.0,59.803,59.94,59.803,59.9096,3700.0
2007-09-24 15:00:00,78.64,78.79,78.59,78.74,12100.0,59.8335,59.9476,59.7954,59.9096,12100.0
2007-09-24 15:30:00,78.7,78.77,78.65,78.75,13400.0,59.8791,59.9324,59.8411,59.9172,13400.0
2007-09-25 09:30:00,78.25,78.34,78.14,78.18,2900.0,59.5367,59.6052,59.4531,59.4835,2900.0
2007-09-25 10:00:00,78.08,78.49,78.0,78.46,2300.0,59.4074,59.7194,59.3465,59.6965,2300.0
2007-09-25 10:30:00,78.38,78.57,78.38,78.44,3200.0,59.6357,59.7802,59.6357,59.6813,3200.0
2007-09-25 11:00:00,78.46,78.62,78.43,78.44,1400.0,59.6965,59.8183,59.6737,59.6813,1400.0
2007-09-25 11:30:00,78.46,78.46,78.39,78.4,900.0,59.6965,59.6965,59.6433,59.6509,900.0
2007-09-25 12:00:00,78.48,78.51,78.37,78.43,6700.0,59.7117,59.7346,59.6281,59.6737,6700.0
2007-09-25 12:30:00,78.46,78.58,78.46,78.58,900.0,59.6965,59.7878,59.6965,59.7878,900.0
2007-09-25 13:00:00,78.61,78.67,78.61,78.64,800.0,59.8107,59.8563,59.8107,59.8335,800.0
2007-09-25 13:30:00,78.69,78.7,78.57,78.59,2700.0,59.8715,59.8791,59.7802,59.7954,2700.0
2007-09-25 14:00:00,78.64,78.64,78.49,78.6,12600.0,59.8335,59.8335,59.7194,59.803,12600.0
2007-09-25 14:30:00,78.6,78.74,78.58,78.74,6600.0,59.803,59.9096,59.7878,59.9096,6600.0
2007-09-25 15:00:00,78.75,78.82,78.72,78.72,700.0,59.9172,59.9704,59.8943,59.8943,700.0
2007-09-25 15:30:00,78.69,78.81,78.57,78.81,11900.0,59.8715,59.9628,59.7802,59.9628,11900.0
2007-09-26 09:30:00,79.17,79.17,79.08,79.09,1600.0,60.2367,60.2367,60.1683,60.1759,1600.0
2007-09-26 10:00:00,79.22,79.24,79.13,79.19,6800.0,60.2748,60.29,60.2063,60.2519,6800.0
2007-09-26 10:30:00,79.02,79.12,79.02,79.12,2500.0,60.1226,60.1987,60.1226,60.1987,2500.0
2007-09-26 11:00:00,79.28,79.28,79.25,79.27,900.0,60.3204,60.3204,60.2976,60.3128,900.0
2007-09-26 11:30:00,79.33,79.36,79.31,79.35,4800.0,60.3585,60.3813,60.3433,60.3737,4800.0
2007-09-26 12:00:00,79.32,79.32,79.26,79.26,600.0,60.3509,60.3509,60.3052,60.3052,600.0
2007-09-26 12:30:00,79.32,79.32,79.16,79.16,400.0,60.3509,60.3509,60.2291,60.2291,400.0
2007-09-26 13:00:00,79.26,79.29,79.26,79.26,1900.0,60.3052,60.328,60.3052,60.3052,1900.0
2007-09-26 13:30:00,79.23,79.23,78.89,78.89,11000.0,60.2824,60.2824,60.0237,60.0237,11000.0
2007-09-26 14:00:00,78.98,79.05,78.95,79.05,2200.0,60.0922,60.1454,60.0693,60.1454,2200.0
2007-09-26 14:30:00,79.08,79.13,78.95,79.12,13200.0,60.1683,60.2063,60.0693,60.1987,13200.0
2007-09-26 15:00:00,79.02,79.4,79.02,79.35,800.0,60.1226,60.4117,60.1226,60.3737,800.0
2007-09-26 15:30:00,79.28,79.29,79.14,79.25,11300.0,60.3204,60.328,60.2139,60.2976,11300.0
2007-09-27 09:30:00,79.64,79.64,79.6,79.6,4800.0,60.5943,60.5943,60.5639,60.5639,4800.0
2007-09-27 10:00:00,79.59,79.63,79.55,79.62,8000.0,60.5563,60.5867,60.5259,60.5791,8000.0
2007-09-27 10:30:00,79.68,79.72,79.63,79.72,600.0,60.6248,60.6552,60.5867,60.6552,600.0
2007-09-27 11:00:00,79.71,79.71,79.57,79.57,2100.0,60.6476,60.6476,60.5411,60.5411,2100.0
2007-09-27 11:30:00,79.5,79.58,79.5,79.58,1000.0,60.4878,60.5487,60.4878,60.5487,1000.0
2007-09-27 12:00:00,79.54,79.65,79.54,79.64,7700.0,60.5182,60.6019,60.5182,60.5943,7700.0
2007-09-27 12:30:00,79.71,79.72,79.67,79.72,2600.0,60.6476,60.6552,60.6172,60.6552,2600.0
2007-09-27 13:00:00,79.73,79.76,79.65,79.65,1200.0,60.6628,60.6856,60.6019,60.6019,1200.0
2007-09-27 13:30:00,79.74,79.74,79.6,79.73,2100.0,60.6704,60.6704,60.5639,60.6628,2100.0
2007-09-27 14:00:00,79.74,79.85,79.73,79.85,1200.0,60.6704,60.7541,60.6628,60.7541,1200.0
2007-09-27 14:30:00,79.85,79.85,79.67,79.76,1500.0,60.7541,60.7541,60.6172,60.6856,1500.0
2007-09-27 15:00:00,79.78,79.89,79.78,79.89,6000.0,60.7009,60.7845,60.7009,60.7845,6000.0
2007-09-27 15:30:00,79.79,79.84,79.75,79.79,18100.0,60.7085,60.7465,60.678,60.7085,18100.0
2007-09-28 09:30:00,79.87,80.0,79.87,80.0,3700.0,60.7693,60.8682,60.7693,60.8682,3700.0
2007-09-28 10:00:00,80.05,80.05,79.66,79.7,1100.0,60.9063,60.9063,60.6096,60.64,1100.0
2007-09-28 10:30:00,79.62,79.73,79.6,79.71,2500.0,60.5791,60.6628,60.5639,60.6476,2500.0
2007-09-28 11:00:00,79.78,79.86,79.69,79.86,2500.0,60.7009,60.7617,60.6324,60.7617,2500.0
2007-09-28 11:30:00,79.72,79.8,79.69,79.75,8100.0,60.6552,60.7161,60.6324,60.678,8100.0
2007-09-28 12:00:00,79.7,79.71,79.66,79.66,400.0,60.64,60.6476,60.6096,60.6096,400.0
2007-09-28 12:30:00,79.7,79.76,79.7,79.71,1300.0,60.64,60.6856,60.64,60.6476,1300.0
2007-09-28 13:00:00,79.75,79.82,79.73,79.78,3800.0,60.678,60.7313,60.6628,60.7009,3800.0
2007-09-28 13:30:00,79.84,79.87,79.75,79.79,1900.0,60.7465,60.7693,60.678,60.7085,1900.0
2007-09-28 14:00:00,79.88,79.88,79.71,79.71,2100.0,60.7769,60.7769,60.6476,60.6476,2100.0
2007-09-28 14:30:00,79.67,79.72,79.62,79.62,2800.0,60.6172,60.6552,60.5791,60.5791,2800.0
2007-09-28 15:00:00,79.5,79.5,79.5,79.5,100.0,60.4878,60.4878,60.4878,60.4878,100.0
2007-09-28 15:30:00,79.49,79.67,79.49,79.64,2800.0,60.4802,60.6172,60.4802,60.5943,2800.0
2007-10-01 09:30:00,80.2,80.3,80.17,80.3,6900.0,61.0204,61.0965,60.9976,61.0965,6900.0
2007-10-01 10:00:00,80.33,80.42,80.33,80.4,1400.0,61.1193,61.1878,61.1193,61.1726,1400.0
2007-10-01 10:30:00,80.36,80.39,80.26,80.28,12500.0,61.1421,61.165,61.0661,61.0813,12500.0
2007-10-01 11:00:00,80.29,80.31,80.24,80.26,3200.0,61.0889,61.1041,61.0508,61.0661,3200.0
2007-10-01 11:30:00,80.25,80.53,80.25,80.46,7300.0,61.0585,61.2715,61.0585,61.2182,7300.0
2007-10-01 12:00:00,80.47,80.56,80.44,80.56,3100.0,61.2258,61.2943,61.203,61.2943,3100.0
2007-10-01 12:30:00,80.56,80.56,80.5,80.5,700.0,61.2943,61.2943,61.2487,61.2487,700.0
2007-10-01 13:00:00,80.46,80.7,80.46,80.7,2400.0,61.2182,61.4008,61.2182,61.4008,2400.0
2007-10-01 13:30:00,80.71,80.78,80.66,80.66,5100.0,61.4084,61.4617,61.3704,61.3704,5100.0
2007-10-01 14:00:00,80.73,80.77,80.66,80.66,3300.0,61.4237,61.4541,61.3704,61.3704,3300.0
2007-10-01 14:30:00,80.7,80.8,80.67,80.8,8200.0,61.4008,61.4769,61.378,61.4769,8200.0
2007-10-01 15:00:00,80.79,80.83,80.76,80.76,9900.0,61.4693,61.4997,61.4465,61.4465,9900.0
2007-10-01 15:30:00,80.75,80.78,80.54,80.78,3300.0,61.4389,61.4617,61.2791,61.4617,3300.0
2007-10-02 09:30:00,80.83,81.0,80.83,80.92,10800.0,61.4997,61.6291,61.4997,61.5682,10800.0
2007-10-02 10:00:00,80.93,81.07,80.93,80.93,500.0,61.5758,61.6824,61.5758,61.5758,500.0
2007-10-02 10:30:00,80.83,80.85,80.73,80.82,1900.0,61.4997,61.515,61.4237,61.4921,1900.0
2007-10-02 11:00:00,80.82,80.88,80.77,80.88,600.0,61.4921,61.5378,61.4541,61.5378,600.0
2007-10-02 11:30:00,80.92,80.94,80.89,80.9,1200.0,61.5682,61.5834,61.5454,61.553,1200.0
2007-10-02 12:00:00,80.92,80.92,80.84,80.88,2100.0,61.5682,61.5682,61.5074,61.5378,2100.0
2007-10-02 12:30:00,80.84,80.87,80.81,80.85,3600.0,61.5074,61.5302,61.4845,61.515,3600.0
2007-10-02 13:00:00,80.86,80.89,80.83,80.83,1000.0,61.5226,61.5454,61.4997,61.4997,1000.0
2007-10-02 13:30:00,80.74,80.89,80.74,80.89,2600.0,61.4313,61.5454,61.4313,61.5454,2600.0
2007-10-02 14:00:00,80.85,81.02,80.84,81.0,1600.0,61.515,61.6443,61.5074,61.6291,1600.0
2007-10-02 14:30:00,81.04,81.05,80.96,81.05,1500.0,61.6595,61.6671,61.5987,61.6671,1500.0
2007-10-02 15:00:00,81.06,81.06,80.99,81.0,8300.0,61.6747,61.6747,61.6215,61.6291,8300.0
2007-10-02 15:30:00,81.15,81.17,81.12,81.12,3900.0,61.7432,61.7584,61.7204,61.7204,3900.0
2007-10-03 09:30:00,80.91,80.91,80.57,80.57,2100.0,61.5606,61.5606,61.3019,61.3019,2100.0
2007-10-03 10:00:00,80.73,80.85,80.73,80.85,1700.0,61.4237,61.515,61.4237,61.515,1700.0
2007-10-03 10:30:00,80.88,81.0,80.78,81.0,3800.0,61.5378,61.6291,61.4617,61.6291,3800.0
2007-10-03 11:00:00,81.05,81.05,81.04,81.04,700.0,61.6671,61.6671,61.6595,61.6595,700.0
2007-10-03 11:30:00,81.02,81.17,81.02,81.17,3600.0,61.6443,61.7584,61.6443,61.7584,3600.0
2007-10-03 12:00:00,81.1,81.13,81.06,81.06,1200.0,61.7052,61.728,61.6747,61.6747,1200.0
2007-10-03 12:30:00,81.03,81.09,81.02,81.09,1900.0,61.6519,61.6976,61.6443,61.6976,1900.0
2007-10-03 13:00:00,81.06,81.06,80.86,80.86,500.0,61.6747,61.6747,61.5226,61.5226,500.0
2007-10-03 13:30:00,80.91,80.91,80.79,80.79,2400.0,61.5606,61.5606,61.4693,61.4693,2400.0
2007-10-03 14:00:00,80.79,80.79,80.64,80.74,2600.0,61.4693,61.4693,61.3552,61.4313,2600.0
2007-10-03 14:30:00,80.68,80.68,80.57,80.63,2900.0,61.3856,61.3856,61.3019,61.3476,2900.0
2007-10-03 15:00:00,80.67,80.74,80.62,80.74,500.0,61.378,61.4313,61.34,61.4313,500.0
2007-10-03 15:30:00,80.67,80.81,80.67,80.81,3000.0,61.378,61.4845,61.378,61.4845,3000.0
2007-10-04 09:30:00,80.78,80.86,80.51,80.51,5200.0,61.4617,61.5226,61.2563,61.2563,5200.0
2007-10-04 10:00:00,80.65,80.69,80.64,80.67,8800.0,61.3628,61.3932,61.3552,61.378,8800.0
2007-10-04 10:30:00,80.72,80.81,80.63,80.81,2000.0,61.4161,61.4845,61.3476,61.4845,2000.0
2007-10-04 11:00:00,80.81,80.83,80.7,80.7,900.0,61.4845,61.4997,61.4008,61.4008,900.0
2007-10-04 11:30:00,80.7,80.7,80.57,80.57,1400.0,61.4008,61.4008,61.3019,61.3019,1400.0
2007-10-04 12:00:00,80.53,80.59,80.53,80.58,2000.0,61.2715,61.3171,61.2715,61.3095,2000.0
2007-10-04 12:30:00,80.63,80.7,80.62,80.68,1300.0,61.3476,61.4008,61.34,61.3856,1300.0
2007-10-04 13:00:00,80.68,80.7,80.56,80.7,1000.0,61.3856,61.4008,61.2943,61.4008,1000.0
2007-10-04 13:30:00,80.68,80.68,80.64,80.64,5200.0,61.3856,61.3856,61.3552,61.3552,5200.0
2007-10-04 14:00:00,80.65,80.72,80.61,80.61,1800.0,61.3628,61.4161,61.3324,61.3324,1800.0
2007-10-04 14:30:00,80.62,80.68,80.6,80.64,2200.0,61.34,61.3856,61.3248,61.3552,2200.0
2007-10-04 15:00:00,80.67,80.69,80.67,80.69,3800.0,61.378,61.3932,61.378,61.3932,3800.0
2007-10-04 15:30:00,80.78,80.78,80.71,80.73,6300.0,61.4617,61.4617,61.4084,61.4237,6300.0
2007-10-05 09:30:00,81.31,81.38,81.22,81.22,21200.0,61.865,61.9182,61.7965,61.7965,21200.0
2007-10-05 10:00:00,81.22,81.41,81.22,81.23,2500.0,61.7965,61.941,61.7965,61.8041,2500.0
2007-10-05 10:30:00,81.18,81.31,81.14,81.27,5800.0,61.766,61.865,61.7356,61.8345,5800.0
2007-10-05 11:00:00,81.47,81.54,81.36,81.5,3500.0,61.9867,62.04,61.903,62.0095,3500.0
2007-10-05 11:30:00,81.54,81.65,81.54,81.62,1400.0,62.04,62.1236,62.04,62.1008,1400.0
2007-10-05 12:00:00,81.68,81.68,81.59,81.68,2500.0,62.1465,62.1465,62.078,62.1465,2500.0
2007-10-05 12:30:00,81.71,81.72,81.71,81.72,1100.0,62.1693,62.1769,62.1693,62.1769,1100.0
2007-10-05 13:00:00,81.69,81.69,81.65,81.67,700.0,62.1541,62.1541,62.1236,62.1389,700.0
2007-10-05 13:30:00,81.69,81.86,81.69,81.86,5500.0,62.1541,62.2834,62.1541,62.2834,5500.0
2007-10-05 14:00:00,81.88,81.93,81.8,81.91,2900.0,62.2986,62.3367,62.2378,62.3215,2900.0
2007-10-05 14:30:00,81.92,81.99,81.89,81.97,2000.0,62.3291,62.3823,62.3063,62.3671,2000.0
2007-10-05 15:00:00,82.0,82.06,81.85,81.88,14700.0,62.3899,62.4356,62.2758,62.2986,14700.0
2007-10-05 15:30:00,81.9,81.9,81.69,81.83,3300.0,62.3139,62.3139,62.1541,62.2606,3300.0
2007-10-08 09:30:00,81.66,81.66,81.64,81.64,5000.0,62.1313,62.1313,62.116,62.116,5000.0
2007-10-08 10:00:00,81.68,81.85,81.68,81.77,32300.0,62.1465,62.2758,62.1465,62.215,32300.0
2007-10-08 10:30:00,81.72,81.74,81.71,81.74,600.0,62.1769,62.1921,62.1693,62.1921,600.0
2007-10-08 11:00:00,81.64,81.65,81.44,81.53,3900.0,62.116,62.1236,61.9639,62.0323,3900.0
2007-10-08 11:30:00,81.45,81.5,81.41,81.43,600.0,61.9715,62.0095,61.941,61.9563,600.0
2007-10-08 12:00:00,81.53,81.55,81.42,81.42,1000.0,62.0323,62.0476,61.9487,61.9487,1000.0
2007-10-08 12:30:00,81.45,81.45,81.45,81.45,200.0,61.9715,61.9715,61.9715,61.9715,200.0
2007-10-08 13:00:00,81.54,81.54,81.5,81.53,1400.0,62.04,62.04,62.0095,62.0323,1400.0
2007-10-08 13:30:00,81.57,81.57,81.46,81.46,1300.0,62.0628,62.0628,61.9791,61.9791,1300.0
2007-10-08 14:00:00,81.47,81.59,81.42,81.59,2700.0,61.9867,62.078,61.9487,62.078,2700.0
2007-10-08 14:30:00,81.64,81.65,81.47,81.47,2600.0,62.116,62.1236,61.9867,61.9867,2600.0
2007-10-08 15:00:00,81.5,81.58,81.47,81.56,1600.0,62.0095,62.0704,61.9867,62.0552,1600.0
2007-10-08 15:30:00,81.53,81.6,81.47,81.47,4700.0,62.0323,62.0856,61.9867,61.9867,4700.0
2007-10-09 09:30:00,81.73,81.82,81.64,81.66,5300.0,62.1845,62.253,62.116,62.1313,5300.0
2007-10-09 10:00:00,81.69,81.69,81.58,81.58,600.0,62.1541,62.1541,62.0704,62.0704,600.0
2007-10-09 10:30:00,81.53,81.64,81.52,81.64,1200.0,62.0323,62.116,62.0247,62.116,1200.0
2007-10-09 11:00:00,81.71,81.74,81.63,81.66,2000.0,62.1693,62.1921,62.1084,62.1313,2000.0
2007-10-09 11:30:00,81.65,81.65,81.6,81.63,1400.0,62.1236,62.1236,62.0856,62.1084,1400.0
2007-10-09 12:00:00,81.71,81.71,81.66,81.66,2200.0,62.1693,62.1693,62.1313,62.1313,2200.0
2007-10-09 12:30:00,81.7,81.7,81.64,81.64,700.0,62.1617,62.1617,62.116,62.116,700.0
2007-10-09 13:00:00,81.66,81.7,81.64,81.64,800.0,62.1313,62.1617,62.116,62.116,800.0
2007-10-09 13:30:00,81.54,81.66,81.49,81.66,800.0,62.04,62.1313,62.0019,62.1313,800.0
2007-10-09 14:00:00,81.57,81.81,81.57,81.81,6200.0,62.0628,62.2454,62.0628,62.2454,6200.0
2007-10-09 14:30:00,81.81,82.0,81.81,81.96,7500.0,62.2454,62.3899,62.2454,62.3595,7500.0
2007-10-09 15:00:00,81.99,82.13,81.95,82.06,6700.0,62.3823,62.4889,62.3519,62.4356,6700.0
2007-10-09 15:30:00,82.1,82.18,82.0,82.18,8600.0,62.466,62.5269,62.3899,62.5269,8600.0
2007-10-10 09:30:00,82.18,82.18,82.0,82.0,3200.0,62.5269,62.5269,62.3899,62.3899,3200.0
2007-10-10 10:00:00,81.97,82.03,81.95,82.03,500.0,62.3671,62.4128,62.3519,62.4128,500.0
2007-10-10 10:30:00,81.98,82.05,81.92,81.92,3800.0,62.3747,62.428,62.3291,62.3291,3800.0
2007-10-10 11:00:00,81.99,82.15,81.99,82.15,2900.0,62.3823,62.5041,62.3823,62.5041,2900.0
2007-10-10 11:30:00,82.15,82.22,82.15,82.22,400.0,62.5041,62.5573,62.5041,62.5573,400.0
2007-10-10 12:00:00,82.01,82.01,81.92,82.0,1400.0,62.3976,62.3976,62.3291,62.3899,1400.0
2007-10-10 12:30:00,81.96,82.07,81.95,82.04,4600.0,62.3595,62.4432,62.3519,62.4204,4600.0
2007-10-10 13:00:00,82.01,82.01,81.82,81.82,1200.0,62.3976,62.3976,62.253,62.253,1200.0
2007-10-10 13:30:00,81.74,81.86,81.74,81.84,1400.0,62.1921,62.2834,62.1921,62.2682,1400.0
2007-10-10 14:00:00,81.9,82.02,81.89,82.02,1200.0,62.3139,62.4052,62.3063,62.4052,1200.0
2007-10-10 14:30:00,82.05,82.16,82.02,82.16,2200.0,62.428,62.5117,62.4052,62.5117,2200.0
2007-10-10 15:00:00,82.21,82.3,82.21,82.28,1400.0,62.5497,62.6182,62.5497,62.603,1400.0
2007-10-10 15:30:00,82.27,82.28,82.15,82.22,3000.0,62.5954,62.603,62.5041,62.5573,3000.0
2007-10-11 09:30:00,82.7,82.73,82.44,82.5,5700.0,62.9225,62.9454,62.7247,62.7704,5700.0
2007-10-11 10:00:00,82.7,82.7,82.57,82.57,1600.0,62.9225,62.9225,62.8236,62.8236,1600.0
2007-10-11 10:30:00,82.64,82.64,82.52,82.6,3100.0,62.8769,62.8769,62.7856,62.8465,3100.0
2007-10-11 11:00:00,82.58,82.6,82.49,82.5,2400.0,62.8312,62.8465,62.7628,62.7704,2400.0
2007-10-11 11:30:00,82.62,82.62,82.55,82.6,900.0,62.8617,62.8617,62.8084,62.8465,900.0
2007-10-11 12:00:00,82.6,82.65,82.6,82.63,1800.0,62.8465,62.8845,62.8465,62.8693,1800.0
2007-10-11 12:30:00,82.67,82.72,82.65,82.67,1600.0,62.8997,62.9378,62.8845,62.8997,1600.0
2007-10-11 13:00:00,82.67,82.79,82.62,82.64,4100.0,62.8997,62.991,62.8617,62.8769,4100.0
2007-10-11 13:30:00,82.65,82.65,82.53,82.53,500.0,62.8845,62.8845,62.7932,62.7932,500.0
2007-10-11 14:00:00,82.4,82.44,81.68,81.78,4900.0,62.6943,62.7247,62.1465,62.2226,4900.0
2007-10-11 14:30:00,81.76,82.05,81.76,81.88,10700.0,62.2073,62.428,62.2073,62.2986,10700.0
2007-10-11 15:00:00,81.75,81.82,81.1,81.1,4000.0,62.1997,62.253,61.7052,61.7052,4000.0
2007-10-11 15:30:00,81.15,81.56,81.08,81.54,11900.0,61.7432,62.0552,61.69,62.04,11900.0
2007-10-12 09:30:00,81.65,81.76,81.5,81.7,4500.0,62.1236,62.2073,62.0095,62.1617,4500.0
2007-10-12 10:00:00,81.61,81.83,81.61,81.72,13600.0,62.0932,62.2606,62.0932,62.1769,13600.0
2007-10-12 10:30:00,81.75,81.77,81.65,81.65,2100.0,62.1997,62.215,62.1236,62.1236,2100.0
2007-10-12 11:00:00,81.77,81.99,81.77,81.99,3400.0,62.215,62.3823,62.215,62.3823,3400.0
2007-10-12 11:30:00,81.89,81.96,81.85,81.85,4000.0,62.3063,62.3595,62.2758,62.2758,4000.0
2007-10-12 12:00:00,81.82,81.99,81.82,81.99,1800.0,62.253,62.3823,62.253,62.3823,1800.0
2007-10-12 12:30:00,81.86,81.96,81.85,81.93,1900.0,62.2834,62.3595,62.2758,62.3367,1900.0
2007-10-12 13:00:00,81.88,81.89,81.77,81.77,4600.0,62.2986,62.3063,62.215,62.215,4600.0
2007-10-12 13:30:00,81.8,81.87,81.8,81.87,300.0,62.2378,62.291,62.2378,62.291,300.0
2007-10-12 14:00:00,81.85,82.02,81.85,81.85,1800.0,62.2758,62.4052,62.2758,62.2758,1800.0
2007-10-12 14:30:00,81.91,81.93,81.83,81.83,7000.0,62.3215,62.3367,62.2606,62.2606,7000.0
2007-10-12 15:00:00,81.73,81.86,81.73,81.81,900.0,62.1845,62.2834,62.1845,62.2454,900.0
2007-10-12 15:30:00,81.82,81.88,81.79,81.87,3600.0,62.253,62.2986,62.2302,62.291,3600.0
2007-10-15 09:30:00,81.46,82.02,81.46,81.62,8800.0,61.9791,62.4052,61.9791,62.1008,8800.0
2007-10-15 10:00:00,81.58,81.75,81.53,81.72,2300.0,62.0704,62.1997,62.0323,62.1769,2300.0
2007-10-15 10:30:00,81.64,81.66,81.36,81.36,3200.0,62.116,62.1313,61.903,61.903,3200.0
2007-10-15 11:00:00,81.32,81.34,81.09,81.09,4000.0,61.8726,61.8878,61.6976,61.6976,4000.0
2007-10-15 11:30:00,81.17,81.35,81.17,81.35,700.0,61.7584,61.8954,61.7584,61.8954,700.0
2007-10-15 12:00:00,81.18,81.39,81.18,81.27,700.0,61.766,61.9258,61.766,61.8345,700.0
2007-10-15 12:30:00,81.22,81.27,81.0,81.13,2600.0,61.7965,61.8345,61.6291,61.728,2600.0
2007-10-15 13:00:00,81.07,81.14,80.93,81.14,8900.0,61.6824,61.7356,61.5758,61.7356,8900.0
2007-10-15 13:30:00,81.09,81.09,81.06,81.08,900.0,61.6976,61.6976,61.6747,61.69,900.0
2007-10-15 14:00:00,81.13,81.13,80.87,81.03,2100.0,61.728,61.728,61.5302,61.6519,2100.0
2007-10-15 14:30:00,81.1,81.1,80.91,80.97,2400.0,61.7052,61.7052,61.5606,61.6063,2400.0
2007-10-15 15:00:00,81.03,81.12,80.89,80.89,2700.0,61.6519,61.7204,61.5454,61.5454,2700.0
2007-10-15 15:30:00,80.85,81.12,80.85,81.09,2400.0,61.515,61.7204,61.515,61.6976,2400.0
2007-10-16 09:30:00,80.96,80.96,80.76,80.79,2300.0,61.5987,61.5987,61.4465,61.4693,2300.0
2007-10-16 10:00:00,80.7,80.7,80.42,80.42,44800.0,61.4008,61.4008,61.1878,61.1878,44800.0
2007-10-16 10:30:00,80.55,80.66,80.55,80.66,10900.0,61.2867,61.3704,61.2867,61.3704,10900.0
2007-10-16 11:00:00,80.72,80.77,80.63,80.71,6100.0,61.4161,61.4541,61.3476,61.4084,6100.0
2007-10-16 11:30:00,80.91,80.99,80.81,80.85,3200.0,61.5606,61.6215,61.4845,61.515,3200.0
2007-10-16 12:00:00,80.73,80.78,80.66,80.78,6200.0,61.4237,61.4617,61.3704,61.4617,6200.0
2007-10-16 12:30:00,80.76,81.04,80.71,80.86,18300.0,61.4465,61.6595,61.4084,61.5226,18300.0
2007-10-16 13:00:00,80.74,80.74,80.56,80.65,600.0,61.4313,61.4313,61.2943,61.3628,600.0
2007-10-16 13:30:00,80.65,80.7,80.64,80.64,800.0,61.3628,61.4008,61.3552,61.3552,800.0
2007-10-16 14:00:00,80.69,80.72,80.64,80.67,1300.0,61.3932,61.4161,61.3552,61.378,1300.0
2007-10-16 14:30:00,80.58,80.63,80.48,80.52,2600.0,61.3095,61.3476,61.2335,61.2639,2600.0
2007-10-16 15:00:00,80.63,80.63,80.43,80.57,900.0,61.3476,61.3476,61.1954,61.3019,900.0
2007-10-16 15:30:00,80.44,80.63,80.44,80.48,12500.0,61.203,61.3476,61.203,61.2335,12500.0
2007-10-17 09:30:00,81.09,81.11,81.02,81.02,4800.0,61.6976,61.7128,61.6443,61.6443,4800.0
2007-10-17 10:00:00,81.0,81.0,80.93,80.97,7800.0,61.6291,61.6291,61.5758,61.6063,7800.0
2007-10-17 10:30:00,80.98,80.98,80.78,80.78,1300.0,61.6139,61.6139,61.4617,61.4617,1300.0
2007-10-17 11:00:00,80.73,80.73,80.73,80.73,1200.0,61.4237,61.4237,61.4237,61.4237,1200.0
2007-10-17 11:30:00,80.93,80.93,80.81,80.81,500.0,61.5758,61.5758,61.4845,61.4845,500.0
2007-10-17 12:00:00,80.89,80.92,80.59,80.59,3100.0,61.5454,61.5682,61.3171,61.3171,3100.0
2007-10-17 12:30:00,80.59,80.59,80.32,80.32,16700.0,61.3171,61.3171,61.1117,61.1117,16700.0
2007-10-17 13:00:00,80.33,80.37,80.08,80.14,10400.0,61.1193,61.1498,60.9291,60.9748,10400.0
2007-10-17 13:30:00,80.1,80.26,79.84,79.93,20500.0,60.9443,61.0661,60.7465,60.815,20500.0
2007-10-17 14:00:00,79.85,80.06,79.85,79.98,17700.0,60.7541,60.9139,60.7541,60.853,17700.0
2007-10-17 14:30:00,79.98,80.1,79.88,80.08,20100.0,60.853,60.9443,60.7769,60.9291,20100.0
2007-10-17 15:00:00,80.31,80.41,80.21,80.31,7400.0,61.1041,61.1802,61.028,61.1041,7400.0
2007-10-17 15:30:00,80.31,80.58,80.15,80.58,16600.0,61.1041,61.3095,60.9824,61.3095,16600.0
2007-10-18 09:30:00,80.3,80.36,80.1,80.1,6300.0,61.0965,61.1421,60.9443,60.9443,6300.0
2007-10-18 10:00:00,80.04,80.42,80.04,80.42,2300.0,60.8987,61.1878,60.8987,61.1878,2300.0
2007-10-18 10:30:00,80.41,80.41,80.27,80.27,400.0,61.1802,61.1802,61.0737,61.0737,400.0
2007-10-18 11:00:00,80.32,80.39,80.2,80.25,5200.0,61.1117,61.165,61.0204,61.0585,5200.0
2007-10-18 11:30:00,80.28,80.42,80.28,80.35,1000.0,61.0813,61.1878,61.0813,61.1345,1000.0
2007-10-18 12:00:00,80.36,80.38,80.29,80.32,2000.0,61.1421,61.1574,61.0889,61.1117,2000.0
2007-10-18 12:30:00,80.31,80.46,80.31,80.39,1100.0,61.1041,61.2182,61.1041,61.165,1100.0
2007-10-18 13:00:00,80.32,80.43,80.27,80.43,3100.0,61.1117,61.1954,61.0737,61.1954,3100.0
2007-10-18 13:30:00,80.47,80.7,80.47,80.7,1500.0,61.2258,61.4008,61.2258,61.4008,1500.0
2007-10-18 14:00:00,80.72,80.86,80.71,80.71,8700.0,61.4161,61.5226,61.4084,61.4084,8700.0
2007-10-18 14:30:00,80.59,80.68,80.53,80.53,3600.0,61.3171,61.3856,61.2715,61.2715,3600.0
2007-10-18 15:00:00,80.54,80.8,80.54,80.65,3900.0,61.2791,61.4769,61.2791,61.3628,3900.0
2007-10-18 15:30:00,80.65,80.69,80.62,80.67,4200.0,61.3628,61.3932,61.34,61.378,4200.0
2007-10-19 09:30:00,80.2,80.2,80.0,80.03,22600.0,61.0204,61.0204,60.8682,60.8911,22600.0
2007-10-19 10:00:00,80.05,80.06,79.67,79.9,6700.0,60.9063,60.9139,60.6172,60.7922,6700.0
2007-10-19 10:30:00,79.78,79.78,79.29,79.29,1400.0,60.7009,60.7009,60.328,60.328,1400.0
2007-10-19 11:00:00,79.46,79.59,79.45,79.58,3000.0,60.4574,60.5563,60.4498,60.5487,3000.0
2007-10-19 11:30:00,79.53,79.7,79.35,79.66,2900.0,60.5106,60.64,60.3737,60.6096,2900.0
2007-10-19 12:00:00,79.62,79.68,79.49,79.57,2400.0,60.5791,60.6248,60.4802,60.5411,2400.0
2007-10-19 12:30:00,79.61,79.72,79.57,79.58,1600.0,60.5715,60.6552,60.5411,60.5487,1600.0
2007-10-19 13:00:00,79.49,79.5,79.33,79.33,1700.0,60.4802,60.4878,60.3585,60.3585,1700.0
2007-10-19 13:30:00,79.38,79.56,79.32,79.53,2400.0,60.3965,60.5335,60.3509,60.5106,2400.0
2007-10-19 14:00:00,79.43,79.45,79.16,79.38,5700.0,60.4346,60.4498,60.2291,60.3965,5700.0
2007-10-19 14:30:00,79.3,79.32,79.0,79.0,5500.0,60.3356,60.3509,60.1074,60.1074,5500.0
2007-10-19 15:00:00,79.06,79.06,78.76,78.76,3700.0,60.153,60.153,59.9248,59.9248,3700.0
2007-10-19 15:30:00,78.71,78.95,78.51,78.51,10200.0,59.8867,60.0693,59.7346,59.7346,10200.0
2007-10-22 09:30:00,77.94,78.71,77.94,78.68,17800.0,59.3009,59.8867,59.3009,59.8639,17800.0
2007-10-22 10:00:00,78.65,78.97,78.47,78.85,3200.0,59.8411,60.0846,59.7041,59.9933,3200.0
2007-10-22 10:30:00,78.84,78.84,78.36,78.39,3800.0,59.9857,59.9857,59.6204,59.6433,3800.0
2007-10-22 11:00:00,78.28,78.53,78.28,78.5,3600.0,59.5596,59.7498,59.5596,59.727,3600.0
2007-10-22 11:30:00,78.57,78.73,78.45,78.73,2900.0,59.7802,59.902,59.6889,59.902,2900.0
2007-10-22 12:00:00,78.66,78.66,78.53,78.6,1200.0,59.8487,59.8487,59.7498,59.803,1200.0
2007-10-22 12:30:00,78.62,79.05,78.57,79.01,12900.0,59.8183,60.1454,59.7802,60.115,12900.0
2007-10-22 13:00:00,79.01,79.17,79.01,79.12,17200.0,60.115,60.2367,60.115,60.1987,17200.0
2007-10-22 13:30:00,79.21,79.21,79.05,79.08,3800.0,60.2672,60.2672,60.1454,60.1683,3800.0
2007-10-22 14:00:00,79.09,79.13,79.04,79.09,3100.0,60.1759,60.2063,60.1378,60.1759,3100.0
2007-10-22 14:30:00,79.0,79.04,78.73,78.73,3600.0,60.1074,60.1378,59.902,59.902,3600.0
2007-10-22 15:00:00,78.67,78.89,78.66,78.7,5200.0,59.8563,60.0237,59.8487,59.8791,5200.0
2007-10-22 15:30:00,78.82,79.19,78.82,79.17,2200.0,59.9704,60.2519,59.9704,60.2367,2200.0
2007-10-23 09:30:00,79.56,79.56,79.37,79.39,3200.0,60.5335,60.5335,60.3889,60.4041,3200.0
2007-10-23 10:00:00,79.45,79.65,79.34,79.36,9100.0,60.4498,60.6019,60.3661,60.3813,9100.0
2007-10-23 10:30:00,79.5,79.56,79.37,79.42,2300.0,60.4878,60.5335,60.3889,60.4269,2300.0
2007-10-23 11:00:00,79.27,79.27,78.92,78.96,2100.0,60.3128,60.3128,60.0465,60.077,2100.0
2007-10-23 11:30:00,78.94,79.24,78.94,79.15,2200.0,60.0617,60.29,60.0617,60.2215,2200.0
2007-10-23 12:00:00,79.14,79.22,79.14,79.22,500.0,60.2139,60.2748,60.2139,60.2748,500.0
2007-10-23 12:30:00,79.22,79.26,79.14,79.18,1000.0,60.2748,60.3052,60.2139,60.2443,1000.0
2007-10-23 13:00:00,79.12,79.35,79.08,79.21,10000.0,60.1987,60.3737,60.1683,60.2672,10000.0
2007-10-23 13:30:00,79.32,79.32,79.22,79.26,2300.0,60.3509,60.3509,60.2748,60.3052,2300.0
2007-10-23 14:00:00,79.4,79.6,79.39,79.51,3600.0,60.4117,60.5639,60.4041,60.4954,3600.0
2007-10-23 14:30:00,79.55,79.55,79.4,79.4,5200.0,60.5259,60.5259,60.4117,60.4117,5200.0
2007-10-23 15:00:00,79.38,79.52,79.38,79.51,10000.0,60.3965,60.503,60.3965,60.4954,10000.0
2007-10-23 15:30:00,79.6,79.8,79.54,79.8,6400.0,60.5639,60.7161,60.5182,60.7161,6400.0
2007-10-24 09:30:00,79.33,79.58,79.28,79.47,28500.0,60.3585,60.5487,60.3204,60.465,28500.0
2007-10-24 10:00:00,79.46,79.46,79.2,79.21,10900.0,60.4574,60.4574,60.2596,60.2672,10900.0
2007-10-24 10:30:00,78.78,78.78,78.68,78.7,800.0,59.94,59.94,59.8639,59.8791,800.0
2007-10-24 11:00:00,78.68,78.7,78.23,78.37,3000.0,59.8639,59.8791,59.5215,59.6281,3000.0
2007-10-24 11:30:00,78.53,78.69,78.41,78.58,8700.0,59.7498,59.8715,59.6585,59.7878,8700.0
2007-10-24 12:00:00,78.54,78.77,78.54,78.74,2100.0,59.7574,59.9324,59.7574,59.9096,2100.0
2007-10-24 12:30:00,78.75,78.8,78.56,78.56,13100.0,59.9172,59.9552,59.7726,59.7726,13100.0
2007-10-24 13:00:00,78.63,78.74,78.52,78.62,7400.0,59.8259,59.9096,59.7422,59.8183,7400.0
2007-10-24 13:30:00,78.63,78.65,78.47,78.56,3700.0,59.8259,59.8411,59.7041,59.7726,3700.0
2007-10-24 14:00:00,78.48,78.77,78.17,78.75,20300.0,59.7117,59.9324,59.4759,59.9172,20300.0
2007-10-24 14:30:00,78.73,79.08,78.73,79.08,16100.0,59.902,60.1683,59.902,60.1683,16100.0
2007-10-24 15:00:00,79.04,79.41,79.04,79.38,1900.0,60.1378,60.4193,60.1378,60.3965,1900.0
2007-10-24 15:30:00,79.51,79.55,79.17,79.53,4700.0,60.4954,60.5259,60.2367,60.5106,4700.0
2007-10-25 09:30:00,79.48,79.5,79.18,79.18,46000.0,60.4726,60.4878,60.2443,60.2443,46000.0
2007-10-25 10:00:00,79.45,79.94,79.39,79.75,17700.0,60.4498,60.8226,60.4041,60.678,17700.0
2007-10-25 10:30:00,79.84,79.84,79.58,79.7,7500.0,60.7465,60.7465,60.5487,60.64,7500.0
2007-10-25 11:00:00,79.76,79.76,79.35,79.43,13900.0,60.6856,60.6856,60.3737,60.4346,13900.0
2007-10-25 11:30:00,79.52,79.65,79.13,79.13,11800.0,60.503,60.6019,60.2063,60.2063,11800.0
2007-10-25 12:00:00,78.93,79.2,78.93,79.2,10100.0,60.0541,60.2596,60.0541,60.2596,10100.0
2007-10-25 12:30:00,79.16,79.17,78.99,78.99,6700.0,60.2291,60.2367,60.0998,60.0998,6700.0
2007-10-25 13:00:00,78.91,79.05,78.63,78.65,18700.0,60.0389,60.1454,59.8259,59.8411,18700.0
2007-10-25 13:30:00,78.8,78.8,78.68,78.78,1400.0,59.9552,59.9552,59.8639,59.94,1400.0
2007-10-25 14:00:00,78.68,79.0,78.58,79.0,3100.0,59.8639,60.1074,59.7878,60.1074,3100.0
2007-10-25 14:30:00,78.89,79.13,78.89,79.13,13700.0,60.0237,60.2063,60.0237,60.2063,13700.0
2007-10-25 15:00:00,79.21,79.23,79.07,79.19,3300.0,60.2672,60.2824,60.1606,60.2519,3300.0
2007-10-25 15:30:00,79.28,79.44,79.21,79.32,3100.0,60.3204,60.4422,60.2672,60.3509,3100.0
2007-10-26 09:30:00,80.28,80.29,79.84,79.84,23000.0,61.0813,61.0889,60.7465,60.7465,23000.0
2007-10-26 10:00:00,79.91,80.03,79.79,79.87,5900.0,60.7998,60.8911,60.7085,60.7693,5900.0
2007-10-26 10:30:00,79.8,79.85,79.63,79.82,2900.0,60.7161,60.7541,60.5867,60.7313,2900.0
2007-10-26 11:00:00,79.82,79.83,79.66,79.7,1500.0,60.7313,60.7389,60.6096,60.64,1500.0
2007-10-26 11:30:00,79.73,79.73,79.5,79.5,6300.0,60.6628,60.6628,60.4878,60.4878,6300.0
2007-10-26 12:00:00,79.52,79.56,79.44,79.52,2700.0,60.503,60.5335,60.4422,60.503,2700.0
2007-10-26 12:30:00,79.68,79.75,79.68,79.73,1400.0,60.6248,60.678,60.6248,60.6628,1400.0
2007-10-26 13:00:00,79.74,79.87,79.68,79.85,4400.0,60.6704,60.7693,60.6248,60.7541,4400.0
2007-10-26 13:30:00,79.82,79.87,79.67,79.79,6800.0,60.7313,60.7693,60.6172,60.7085,6800.0
2007-10-26 14:00:00,79.82,80.16,79.82,80.01,4400.0,60.7313,60.99,60.7313,60.8758,4400.0
2007-10-26 14:30:00,80.03,80.06,80.0,80.06,2400.0,60.8911,60.9139,60.8682,60.9139,2400.0
2007-10-26 15:00:00,80.07,80.1,79.9,79.93,5700.0,60.9215,60.9443,60.7922,60.815,5700.0
2007-10-26 15:30:00,79.98,80.16,79.95,80.07,10600.0,60.853,60.99,60.8302,60.9215,10600.0
2007-10-29 09:30:00,80.53,80.66,80.53,80.56,7600.0,61.2715,61.3704,61.2715,61.2943,7600.0
2007-10-29 10:00:00,80.51,80.51,80.23,80.31,1300.0,61.2563,61.2563,61.0432,61.1041,1300.0
2007-10-29 10:30:00,80.3,80.32,80.09,80.15,3100.0,61.0965,61.1117,60.9367,60.9824,3100.0
2007-10-29 11:00:00,80.14,80.35,80.14,80.35,1700.0,60.9748,61.1345,60.9748,61.1345,1700.0
2007-10-29 11:30:00,80.35,80.38,80.25,80.25,2400.0,61.1345,61.1574,61.0585,61.0585,2400.0
2007-10-29 12:00:00,80.3,80.4,80.3,80.4,4500.0,61.0965,61.1726,61.0965,61.1726,4500.0
2007-10-29 12:30:00,80.25,80.33,80.24,80.33,1700.0,61.0585,61.1193,61.0508,61.1193,1700.0
2007-10-29 13:00:00,80.31,80.42,80.24,80.42,6000.0,61.1041,61.1878,61.0508,61.1878,6000.0
2007-10-29 13:30:00,80.38,80.48,80.37,80.45,6000.0,61.1574,61.2335,61.1498,61.2106,6000.0
2007-10-29 14:00:00,80.52,80.56,80.36,80.41,3300.0,61.2639,61.2943,61.1421,61.1802,3300.0
2007-10-29 14:30:00,80.36,80.36,80.24,80.32,2000.0,61.1421,61.1421,61.0508,61.1117,2000.0
2007-10-29 15:00:00,80.31,80.37,80.29,80.37,5700.0,61.1041,61.1498,61.0889,61.1498,5700.0
2007-10-29 15:30:00,80.37,80.43,80.26,80.43,3600.0,61.1498,61.1954,61.0661,61.1954,3600.0
2007-10-30 09:30:00,80.12,80.27,80.12,80.27,10700.0,60.9595,61.0737,60.9595,61.0737,10700.0
2007-10-30 10:00:00,80.04,80.13,79.98,80.13,800.0,60.8987,60.9672,60.853,60.9672,800.0
2007-10-30 10:30:00,80.14,80.24,80.14,80.24,1100.0,60.9748,61.0508,60.9748,61.0508,1100.0
2007-10-30 11:00:00,80.18,80.18,80.1,80.16,1100.0,61.0052,61.0052,60.9443,60.99,1100.0
2007-10-30 11:30:00,80.08,80.12,80.06,80.06,3300.0,60.9291,60.9595,60.9139,60.9139,3300.0
2007-10-30 12:00:00,80.11,80.19,80.1,80.1,600.0,60.9519,61.0128,60.9443,60.9443,600.0
2007-10-30 12:30:00,80.16,80.16,80.16,80.16,800.0,60.99,60.99,60.99,60.99,800.0
2007-10-30 13:00:00,80.23,80.3,80.2,80.26,1000.0,61.0432,61.0965,61.0204,61.0661,1000.0
2007-10-30 13:30:00,80.38,80.42,80.36,80.36,4100.0,61.1574,61.1878,61.1421,61.1421,4100.0
2007-10-30 14:00:00,80.4,80.41,80.32,80.32,900.0,61.1726,61.1802,61.1117,61.1117,900.0
2007-10-30 14:30:00,80.29,80.3,80.29,80.3,600.0,61.0889,61.0965,61.0889,61.0965,600.0
2007-10-30 15:00:00,80.31,80.39,80.26,80.31,2300.0,61.1041,61.165,61.0661,61.1041,2300.0
2007-10-30 15:30:00,80.14,80.14,79.95,79.98,1900.0,60.9748,60.9748,60.8302,60.853,1900.0
2007-10-31 09:30:00,80.39,80.39,80.13,80.13,5200.0,61.165,61.165,60.9672,60.9672,5200.0
2007-10-31 10:00:00,80.25,80.32,80.23,80.31,3000.0,61.0585,61.1117,61.0432,61.1041,3000.0
2007-10-31 10:30:00,80.25,80.45,80.25,80.4,2400.0,61.0585,61.2106,61.0585,61.1726,2400.0
2007-10-31 11:00:00,80.41,80.41,80.4,80.41,4100.0,61.1802,61.1802,61.1726,61.1802,4100.0
2007-10-31 11:30:00,80.45,80.51,80.41,80.45,1000.0,61.2106,61.2563,61.1802,61.2106,1000.0
2007-10-31 12:00:00,80.68,80.68,80.57,80.57,700.0,61.3856,61.3856,61.3019,61.3019,700.0
2007-10-31 12:30:00,80.55,80.56,80.51,80.51,3900.0,61.2867,61.2943,61.2563,61.2563,3900.0
2007-10-31 13:00:00,80.5,80.65,80.5,80.65,4100.0,61.2487,61.3628,61.2487,61.3628,4100.0
2007-10-31 13:30:00,80.63,80.63,80.5,80.53,400.0,61.3476,61.3476,61.2487,61.2715,400.0
2007-10-31 14:00:00,80.5,80.65,80.0,80.21,8400.0,61.2487,61.3628,60.8682,61.028,8400.0
2007-10-31 14:30:00,80.38,81.23,80.15,81.07,6000.0,61.1574,61.8041,60.9824,61.6824,6000.0
2007-10-31 15:00:00,81.02,81.02,80.55,80.59,3600.0,61.6443,61.6443,61.2867,61.3171,3600.0
2007-10-31 15:30:00,80.6,80.97,80.58,80.97,6600.0,61.3248,61.6063,61.3095,61.6063,6600.0
2007-11-01 09:30:00,80.3,80.3,79.54,80.03,17500.0,61.0965,61.0965,60.5182,60.8911,17500.0
2007-11-01 10:00:00,79.82,79.9,79.57,79.83,12500.0,60.7313,60.7922,60.5411,60.7389,12500.0
2007-11-01 10:30:00,79.84,80.2,79.84,80.1,1700.0,60.7465,61.0204,60.7465,60.9443,1700.0
2007-11-01 11:00:00,79.96,80.15,79.96,80.15,800.0,60.8378,60.9824,60.8378,60.9824,800.0
2007-11-01 11:30:00,80.1,80.1,79.88,79.95,2500.0,60.9443,60.9443,60.7769,60.8302,2500.0
2007-11-01 12:00:00,80.22,80.24,80.14,80.14,1000.0,61.0356,61.0508,60.9748,60.9748,1000.0
2007-11-01 12:30:00,80.02,80.1,79.95,80.07,1300.0,60.8835,60.9443,60.8302,60.9215,1300.0
2007-11-01 13:00:00,80.09,80.19,80.0,80.19,1800.0,60.9367,61.0128,60.8682,61.0128,1800.0
2007-11-01 13:30:00,79.99,79.99,79.67,79.67,3700.0,60.8606,60.8606,60.6172,60.6172,3700.0
2007-11-01 14:00:00,79.73,79.9,79.73,79.74,4000.0,60.6628,60.7922,60.6628,60.6704,4000.0
2007-11-01 14:30:00,79.8,80.05,79.8,79.95,5800.0,60.7161,60.9063,60.7161,60.8302,5800.0
2007-11-01 15:00:00,80.01,80.01,79.5,79.5,1200.0,60.8758,60.8758,60.4878,60.4878,1200.0
2007-11-01 15:30:00,79.39,79.52,79.2,79.24,9800.0,60.4041,60.503,60.2596,60.29,9800.0
2007-11-02 09:30:00,79.16,79.35,78.56,78.81,10900.0,60.2291,60.3737,59.7726,59.9628,10900.0
2007-11-02 10:00:00,78.81,78.83,78.52,78.83,6200.0,59.9628,59.978,59.7422,59.978,6200.0
2007-11-02 10:30:00,78.88,79.11,78.75,79.03,4400.0,60.0161,60.1911,59.9172,60.1302,4400.0
2007-11-02 11:00:00,79.06,79.12,78.82,78.85,2800.0,60.153,60.1987,59.9704,59.9933,2800.0
2007-11-02 11:30:00,78.67,78.89,78.5,78.69,8300.0,59.8563,60.0237,59.727,59.8715,8300.0
2007-11-02 12:00:00,78.84,78.97,78.75,78.94,1500.0,59.9857,60.0846,59.9172,60.0617,1500.0
2007-11-02 12:30:00,79.03,79.38,79.03,79.23,4800.0,60.1302,60.3965,60.1302,60.2824,4800.0
2007-11-02 13:00:00,79.35,79.37,79.11,79.11,2000.0,60.3737,60.3889,60.1911,60.1911,2000.0
2007-11-02 13:30:00,79.15,79.21,79.09,79.16,2100.0,60.2215,60.2672,60.1759,60.2291,2100.0
2007-11-02 14:00:00,79.1,79.1,78.95,79.1,2300.0,60.1835,60.1835,60.0693,60.1835,2300.0
2007-11-02 14:30:00,79.08,79.08,78.6,78.61,6200.0,60.1683,60.1683,59.803,59.8107,6200.0
2007-11-02 15:00:00,78.63,78.94,78.6,78.94,2500.0,59.8259,60.0617,59.803,60.0617,2500.0
2007-11-02 15:30:00,78.86,79.18,78.75,79.17,4600.0,60.0009,60.2443,59.9172,60.2367,4600.0
2007-11-05 09:30:00,78.0,78.44,78.0,78.37,5600.0,59.3465,59.6813,59.3465,59.6281,5600.0
2007-11-05 10:00:00,78.57,78.71,78.44,78.71,1100.0,59.7802,59.8867,59.6813,59.8867,1100.0
2007-11-05 10:30:00,78.68,78.77,78.68,78.77,400.0,59.8639,59.9324,59.8639,59.9324,400.0
2007-11-05 11:00:00,78.77,78.77,78.52,78.59,1200.0,59.9324,59.9324,59.7422,59.7954,1200.0
2007-11-05 11:30:00,78.53,78.72,78.53,78.7,3200.0,59.7498,59.8943,59.7498,59.8791,3200.0
2007-11-05 12:00:00,78.71,78.71,78.42,78.46,3800.0,59.8867,59.8867,59.6661,59.6965,3800.0
2007-11-05 12:30:00,78.41,78.61,78.41,78.54,4100.0,59.6585,59.8107,59.6585,59.7574,4100.0
2007-11-05 13:00:00,78.6,78.65,78.36,78.48,2400.0,59.803,59.8411,59.6204,59.7117,2400.0
2007-11-05 13:30:00,78.44,78.44,77.98,78.08,4800.0,59.6813,59.6813,59.3313,59.4074,4800.0
2007-11-05 14:00:00,78.13,78.28,77.98,78.16,2600.0,59.4454,59.5596,59.3313,59.4683,2600.0
2007-11-05 14:30:00,78.08,78.3,77.88,78.22,6000.0,59.4074,59.5748,59.2552,59.5139,6000.0
2007-11-05 15:00:00,78.14,78.76,78.14,78.72,14100.0,59.4531,59.9248,59.4531,59.8943,14100.0
2007-11-05 15:30:00,78.72,78.89,78.53,78.53,3400.0,59.8943,60.0237,59.7498,59.7498,3400.0
2007-11-06 09:30:00,77.97,78.92,77.97,78.78,6000.0,59.3237,60.0465,59.3237,59.94,6000.0
2007-11-06 10:00:00,78.73,78.73,78.62,78.65,900.0,59.902,59.902,59.8183,59.8411,900.0
2007-11-06 10:30:00,78.63,78.63,78.29,78.29,3500.0,59.8259,59.8259,59.5672,59.5672,3500.0
2007-11-06 11:00:00,78.47,78.47,78.4,78.46,4300.0,59.7041,59.7041,59.6509,59.6965,4300.0
2007-11-06 11:30:00,78.45,78.63,78.33,78.57,2800.0,59.6889,59.8259,59.5976,59.7802,2800.0
2007-11-06 12:00:00,78.5,78.73,78.42,78.66,3600.0,59.727,59.902,59.6661,59.8487,3600.0
2007-11-06 12:30:00,78.64,78.74,78.61,78.74,1000.0,59.8335,59.9096,59.8107,59.9096,1000.0
2007-11-06 13:00:00,78.73,78.84,78.73,78.84,1500.0,59.902,59.9857,59.902,59.9857,1500.0
2007-11-06 13:30:00,78.82,79.03,78.82,79.01,1900.0,59.9704,60.1302,59.9704,60.115,1900.0
2007-11-06 14:00:00,78.89,78.98,78.89,78.98,1800.0,60.0237,60.0922,60.0237,60.0922,1800.0
2007-11-06 14:30:00,78.9,78.93,78.82,78.82,1400.0,60.0313,60.0541,59.9704,59.9704,1400.0
2007-11-06 15:00:00,78.88,79.21,78.88,79.21,2700.0,60.0161,60.2672,60.0161,60.2672,2700.0
2007-11-06 15:30:00,79.2,79.43,79.15,79.41,5900.0,60.2596,60.4346,60.2215,60.4193,5900.0
2007-11-07 09:30:00,78.15,78.81,78.15,78.81,3200.0,59.4607,59.9628,59.4607,59.9628,3200.0
2007-11-07 10:00:00,78.79,78.86,78.79,78.86,700.0,59.9476,60.0009,59.9476,60.0009,700.0
2007-11-07 10:30:00,78.5,78.63,78.5,78.63,1000.0,59.727,59.8259,59.727,59.8259,1000.0
2007-11-07 11:00:00,78.5,78.61,78.44,78.61,42400.0,59.727,59.8107,59.6813,59.8107,42400.0
2007-11-07 11:30:00,78.55,78.57,78.47,78.52,8400.0,59.765,59.7802,59.7041,59.7422,8400.0
2007-11-07 12:00:00,78.4,78.4,78.2,78.2,800.0,59.6509,59.6509,59.4987,59.4987,800.0
2007-11-07 12:30:00,78.33,78.33,78.04,78.16,1200.0,59.5976,59.5976,59.377,59.4683,1200.0
2007-11-07 13:00:00,78.08,78.16,77.75,77.86,4500.0,59.4074,59.4683,59.1563,59.24,4500.0
2007-11-07 13:30:00,77.92,78.21,77.92,78.08,3700.0,59.2857,59.5063,59.2857,59.4074,3700.0
2007-11-07 14:00:00,78.05,78.3,78.05,78.3,1300.0,59.3846,59.5748,59.3846,59.5748,1300.0
2007-11-07 14:30:00,78.23,78.29,78.01,78.01,900.0,59.5215,59.5672,59.3541,59.3541,900.0
2007-11-07 15:00:00,77.94,78.24,77.78,77.78,2100.0,59.3009,59.5291,59.1791,59.1791,2100.0
2007-11-07 15:30:00,77.84,77.85,77.43,77.44,10700.0,59.2248,59.2324,58.9128,58.9205,10700.0
2007-11-08 09:30:00,77.91,77.91,77.25,77.35,3800.0,59.2781,59.2781,58.7759,58.852,3800.0
2007-11-08 10:00:00,77.28,77.93,77.25,77.82,1700.0,58.7987,59.2933,58.7759,59.2096,1700.0
2007-11-08 10:30:00,77.56,77.83,77.5,77.79,2600.0,59.0118,59.2172,58.9661,59.1868,2600.0
2007-11-08 11:00:00,77.93,77.95,77.69,77.69,6600.0,59.2933,59.3085,59.1107,59.1107,6600.0
2007-11-08 11:30:00,77.63,77.63,77.42,77.53,600.0,59.065,59.065,58.9052,58.9889,600.0
2007-11-08 12:00:00,77.53,77.53,77.07,77.23,1700.0,58.9889,58.9889,58.6389,58.7607,1700.0
2007-11-08 12:30:00,77.18,77.19,76.5,76.64,10900.0,58.7226,58.7302,58.2053,58.3118,10900.0
2007-11-08 13:00:00,76.66,76.66,76.22,76.45,20400.0,58.327,58.327,57.9922,58.1672,20400.0
2007-11-08 13:30:00,76.77,76.81,76.58,76.78,2400.0,58.4107,58.4411,58.2661,58.4183,2400.0
2007-11-08 14:00:00,76.81,76.84,76.53,76.61,1800.0,58.4411,58.4639,58.2281,58.2889,1800.0
2007-11-08 14:30:00,76.63,76.78,76.41,76.78,5400.0,58.3042,58.4183,58.1368,58.4183,5400.0
2007-11-08 15:00:00,76.93,77.55,76.74,77.47,5800.0,58.5324,59.0042,58.3879,58.9433,5800.0
2007-11-08 15:30:00,77.51,77.76,77.25,77.6,6200.0,58.9737,59.1639,58.7759,59.0422,6200.0
2007-11-09 09:30:00,76.58,76.64,76.4,76.41,3700.0,58.2661,58.3118,58.1292,58.1368,3700.0
2007-11-09 10:00:00,76.39,76.84,76.39,76.76,1500.0,58.1216,58.4639,58.1216,58.4031,1500.0
2007-11-09 10:30:00,76.83,76.85,76.58,76.61,6900.0,58.4563,58.4716,58.2661,58.2889,6900.0
2007-11-09 11:00:00,76.5,76.59,76.22,76.48,2000.0,58.2053,58.2737,57.9922,58.19,2000.0
2007-11-09 11:30:00,76.67,76.94,76.5,76.72,5100.0,58.3346,58.54,58.2053,58.3726,5100.0
2007-11-09 12:00:00,76.57,76.75,76.57,76.71,1700.0,58.2585,58.3955,58.2585,58.365,1700.0
2007-11-09 12:30:00,76.82,77.06,76.82,76.82,2100.0,58.4487,58.6313,58.4487,58.4487,2100.0
2007-11-09 13:00:00,76.67,76.92,76.67,76.8,500.0,58.3346,58.5248,58.3346,58.4335,500.0
2007-11-09 13:30:00,76.84,76.91,76.7,76.7,4600.0,58.4639,58.5172,58.3574,58.3574,4600.0
2007-11-09 14:00:00,76.91,77.36,76.91,77.36,1500.0,58.5172,58.8596,58.5172,58.8596,1500.0
2007-11-09 14:30:00,77.23,77.43,77.21,77.26,1300.0,58.7607,58.9128,58.7455,58.7835,1300.0
2007-11-09 15:00:00,77.3,77.53,77.18,77.4,42000.0,58.8139,58.9889,58.7226,58.89,42000.0
2007-11-09 15:30:00,77.34,77.44,76.6,76.6,5600.0,58.8444,58.9205,58.2813,58.2813,5600.0
2007-11-12 09:30:00,76.64,76.64,76.2,76.41,5100.0,58.3118,58.3118,57.977,58.1368,5100.0
2007-11-12 10:00:00,76.14,76.26,76.0,76.26,5500.0,57.9313,58.0227,57.8248,58.0227,5500.0
2007-11-12 10:30:00,76.27,76.45,76.2,76.45,2000.0,58.0303,58.1672,57.977,58.1672,2000.0
2007-11-12 11:00:00,76.4,76.74,76.4,76.65,900.0,58.1292,58.3879,58.1292,58.3194,900.0
2007-11-12 11:30:00,76.74,76.74,76.24,76.31,6100.0,58.3879,58.3879,58.0074,58.0607,6100.0
2007-11-12 12:00:00,76.42,76.53,76.32,76.53,1400.0,58.1444,58.2281,58.0683,58.2281,1400.0
2007-11-12 12:30:00,76.53,76.69,76.31,76.32,29100.0,58.2281,58.3498,58.0607,58.0683,29100.0
2007-11-12 13:00:00,76.32,76.41,76.2,76.41,56500.0,58.0683,58.1368,57.977,58.1368,56500.0
2007-11-12 13:30:00,76.27,76.33,75.87,76.0,9800.0,58.0303,58.0759,57.7259,57.8248,9800.0
2007-11-12 14:00:00,75.99,76.01,75.75,75.93,2000.0,57.8172,57.8324,57.6346,57.7716,2000.0
2007-11-12 14:30:00,76.1,76.23,76.04,76.07,4900.0,57.9009,57.9998,57.8553,57.8781,4900.0
2007-11-12 15:00:00,76.0,76.0,75.53,75.56,15400.0,57.8248,57.8248,57.4672,57.4901,15400.0
2007-11-12 15:30:00,75.61,75.71,75.1,75.19,10200.0,57.5281,57.6042,57.1401,57.2085,10200.0
2007-11-13 09:30:00,75.26,76.16,75.26,76.11,8700.0,57.2618,57.9466,57.2618,57.9085,8700.0
2007-11-13 10:00:00,76.0,76.2,76.0,76.03,1700.0,57.8248,57.977,57.8248,57.8477,1700.0
2007-11-13 10:30:00,76.02,76.06,75.96,76.03,3100.0,57.84,57.8705,57.7944,57.8477,3100.0
2007-11-13 11:00:00,75.97,76.15,75.97,76.15,1000.0,57.802,57.939,57.802,57.939,1000.0
2007-11-13 11:30:00,76.29,76.29,76.06,76.13,700.0,58.0455,58.0455,57.8705,57.9237,700.0
2007-11-13 12:00:00,76.1,76.23,76.1,76.16,3600.0,57.9009,57.9998,57.9009,57.9466,3600.0
2007-11-13 12:30:00,76.09,76.24,76.04,76.07,4800.0,57.8933,58.0074,57.8553,57.8781,4800.0
2007-11-13 13:00:00,76.09,76.26,76.08,76.26,3900.0,57.8933,58.0227,57.8857,58.0227,3900.0
2007-11-13 13:30:00,76.27,76.5,76.27,76.5,3700.0,58.0303,58.2053,58.0303,58.2053,3700.0
2007-11-13 14:00:00,76.45,76.65,76.45,76.63,4400.0,58.1672,58.3194,58.1672,58.3042,4400.0
2007-11-13 14:30:00,76.55,76.75,76.55,76.72,3800.0,58.2433,58.3955,58.2433,58.3726,3800.0
2007-11-13 15:00:00,76.75,76.99,76.75,76.98,7500.0,58.3955,58.5781,58.3955,58.5705,7500.0
2007-11-13 15:30:00,76.98,77.3,76.98,77.15,9500.0,58.5705,58.8139,58.5705,58.6998,9500.0
2007-11-14 09:30:00,78.24,78.24,77.55,77.66,21800.0,59.5291,59.5291,59.0042,59.0878,21800.0
2007-11-14 10:00:00,77.67,77.7,77.5,77.52,1500.0,59.0955,59.1183,58.9661,58.9813,1500.0
2007-11-14 10:30:00,77.53,77.61,77.41,77.55,2200.0,58.9889,59.0498,58.8976,59.0042,2200.0
2007-11-14 11:00:00,77.55,77.55,77.23,77.36,1700.0,59.0042,59.0042,58.7607,58.8596,1700.0
2007-11-14 11:30:00,77.43,77.65,77.39,77.63,1400.0,58.9128,59.0802,58.8824,59.065,1400.0
2007-11-14 12:00:00,77.6,77.73,77.6,77.73,1000.0,59.0422,59.1411,59.0422,59.1411,1000.0
2007-11-14 12:30:00,77.69,77.69,77.51,77.51,6300.0,59.1107,59.1107,58.9737,58.9737,6300.0
2007-11-14 13:00:00,77.54,77.76,77.54,77.76,29500.0,58.9965,59.1639,58.9965,59.1639,29500.0
2007-11-14 13:30:00,77.72,77.72,77.58,77.63,500.0,59.1335,59.1335,59.027,59.065,500.0
2007-11-14 14:00:00,77.44,77.61,77.43,77.59,700.0,58.9205,59.0498,58.9128,59.0346,700.0
2007-11-14 14:30:00,77.63,77.68,77.53,77.57,2300.0,59.065,59.1031,58.9889,59.0194,2300.0
2007-11-14 15:00:00,77.46,77.58,77.46,77.54,2600.0,58.9357,59.027,58.9357,58.9965,2600.0
2007-11-14 15:30:00,77.49,77.52,76.79,76.89,3200.0,58.9585,58.9813,58.4259,58.502,3200.0
2007-11-15 09:30:00,76.7,76.74,76.49,76.5,9100.0,58.3574,58.3879,58.1976,58.2053,9100.0
2007-11-15 10:00:00,76.47,76.74,76.47,76.74,1000.0,58.1824,58.3879,58.1824,58.3879,1000.0
2007-11-15 10:30:00,76.61,76.9,76.53,76.7,2300.0,58.2889,58.5096,58.2281,58.3574,2300.0
2007-11-15 11:00:00,76.6,76.83,76.6,76.66,800.0,58.2813,58.4563,58.2813,58.327,800.0
2007-11-15 11:30:00,76.56,76.66,76.43,76.56,4900.0,58.2509,58.327,58.152,58.2509,4900.0
2007-11-15 12:00:00,76.57,76.64,76.44,76.44,1500.0,58.2585,58.3118,58.1596,58.1596,1500.0
2007-11-15 12:30:00,76.26,76.3,76.25,76.3,1200.0,58.0227,58.0531,58.015,58.0531,1200.0
2007-11-15 13:00:00,76.27,76.42,76.27,76.37,1400.0,58.0303,58.1444,58.0303,58.1063,1400.0
2007-11-15 13:30:00,76.48,76.48,76.48,76.48,100.0,58.19,58.19,58.19,58.19,100.0
2007-11-15 14:00:00,76.2,76.3,76.11,76.3,2300.0,57.977,58.0531,57.9085,58.0531,2300.0
2007-11-15 14:30:00,76.28,76.28,75.78,75.78,7700.0,58.0379,58.0379,57.6574,57.6574,7700.0
2007-11-15 15:00:00,75.75,76.0,75.54,75.93,5300.0,57.6346,57.8248,57.4748,57.7716,5300.0
2007-11-15 15:30:00,75.84,76.06,75.54,75.99,14900.0,57.7031,57.8705,57.4748,57.8172,14900.0
2007-11-16 09:30:00,76.13,76.13,75.67,75.67,16400.0,57.9237,57.9237,57.5737,57.5737,16400.0
2007-11-16 10:00:00,75.32,75.54,75.29,75.46,4400.0,57.3074,57.4748,57.2846,57.414,4400.0
2007-11-16 10:30:00,75.27,75.57,75.24,75.46,2700.0,57.2694,57.4977,57.2466,57.414,2700.0
2007-11-16 11:00:00,75.72,75.72,75.58,75.58,600.0,57.6118,57.6118,57.5053,57.5053,600.0
2007-11-16 11:30:00,75.45,75.87,75.45,75.87,5200.0,57.4064,57.7259,57.4064,57.7259,5200.0
2007-11-16 12:00:00,75.81,76.02,75.81,76.02,400.0,57.6803,57.84,57.6803,57.84,400.0
2007-11-16 12:30:00,75.87,75.89,75.66,75.71,2100.0,57.7259,57.7411,57.5661,57.6042,2100.0
2007-11-16 13:00:00,75.7,75.78,75.67,75.75,2200.0,57.5966,57.6574,57.5737,57.6346,2200.0
2007-11-16 13:30:00,75.75,75.83,75.75,75.83,300.0,57.6346,57.6955,57.6346,57.6955,300.0
2007-11-16 14:00:00,75.58,75.58,75.32,75.41,1000.0,57.5053,57.5053,57.3074,57.3759,1000.0
2007-11-16 14:30:00,75.36,75.47,75.22,75.47,4600.0,57.3379,57.4216,57.2314,57.4216,4600.0
2007-11-16 15:00:00,75.62,75.62,75.5,75.5,4800.0,57.5357,57.5357,57.4444,57.4444,4800.0
2007-11-16 15:30:00,75.47,75.98,75.47,75.93,4100.0,57.4216,57.8096,57.4216,57.7716,4100.0
2007-11-19 09:30:00,75.75,75.75,75.19,75.19,12100.0,57.6346,57.6346,57.2085,57.2085,12100.0
2007-11-19 10:00:00,75.19,75.32,75.18,75.24,2000.0,57.2085,57.3074,57.2009,57.2466,2000.0
2007-11-19 10:30:00,75.0,75.12,74.77,74.77,7100.0,57.064,57.1553,56.889,56.889,7100.0
2007-11-19 11:00:00,74.77,74.77,74.56,74.74,2500.0,56.889,56.889,56.7292,56.8662,2500.0
2007-11-19 11:30:00,74.71,74.82,74.67,74.74,8200.0,56.8433,56.927,56.8129,56.8662,8200.0
2007-11-19 12:00:00,74.62,74.93,74.62,74.88,9500.0,56.7749,57.0107,56.7749,56.9727,9500.0
2007-11-19 12:30:00,74.74,74.83,74.63,74.63,10000.0,56.8662,56.9346,56.7825,56.7825,10000.0
2007-11-19 13:00:00,74.75,74.75,74.38,74.63,13500.0,56.8738,56.8738,56.5922,56.7825,13500.0
2007-11-19 13:30:00,74.68,74.68,74.47,74.53,1000.0,56.8205,56.8205,56.6607,56.7064,1000.0
2007-11-19 14:00:00,74.44,74.9,74.42,74.81,6000.0,56.6379,56.9879,56.6227,56.9194,6000.0
2007-11-19 14:30:00,74.8,75.01,74.7,74.7,2300.0,56.9118,57.0716,56.8357,56.8357,2300.0
2007-11-19 15:00:00,74.59,74.88,74.59,74.85,7600.0,56.752,56.9727,56.752,56.9498,7600.0
2007-11-19 15:30:00,74.7,74.78,74.39,74.44,46500.0,56.8357,56.8966,56.5999,56.6379,46500.0
2007-11-20 09:30:00,75.28,75.28,74.71,75.06,5400.0,57.277,57.277,56.8433,57.1096,5400.0
2007-11-20 10:00:00,75.06,75.22,74.91,74.91,2100.0,57.1096,57.2314,56.9955,56.9955,2100.0
2007-11-20 10:30:00,74.96,75.34,74.96,75.27,6800.0,57.0335,57.3227,57.0335,57.2694,6800.0
2007-11-20 11:00:00,75.32,75.4,75.16,75.16,2400.0,57.3074,57.3683,57.1857,57.1857,2400.0
2007-11-20 11:30:00,75.21,75.24,75.0,75.0,1600.0,57.2238,57.2466,57.064,57.064,1600.0
2007-11-20 12:00:00,74.99,74.99,74.57,74.64,5400.0,57.0564,57.0564,56.7368,56.7901,5400.0
2007-11-20 12:30:00,74.5,74.5,74.17,74.37,4000.0,56.6835,56.6835,56.4325,56.5846,4000.0
2007-11-20 13:00:00,74.13,74.13,73.65,73.7,9800.0,56.402,56.402,56.0368,56.0749,9800.0
2007-11-20 13:30:00,73.82,74.08,73.73,74.06,5300.0,56.1662,56.364,56.0977,56.3488,5300.0
2007-11-20 14:00:00,73.99,74.28,73.39,73.39,17600.0,56.2955,56.5162,55.839,55.839,17600.0
2007-11-20 14:30:00,73.43,73.77,73.4,73.56,2700.0,55.8694,56.1281,55.8466,55.9683,2700.0
2007-11-20 15:00:00,73.51,73.9,73.31,73.87,2800.0,55.9303,56.227,55.7781,56.2042,2800.0
2007-11-20 15:30:00,74.05,74.56,74.05,74.45,7700.0,56.3412,56.7292,56.3412,56.6455,7700.0
2007-11-21 09:30:00,73.44,73.75,73.44,73.75,3800.0,55.877,56.1129,55.877,56.1129,3800.0
2007-11-21 10:00:00,73.5,73.63,73.4,73.47,2000.0,55.9227,56.0216,55.8466,55.8999,2000.0
2007-11-21 10:30:00,73.25,73.46,73.11,73.24,4600.0,55.7325,55.8923,55.626,55.7249,4600.0
2007-11-21 11:00:00,73.1,73.3,73.05,73.3,6700.0,55.6184,55.7705,55.5803,55.7705,6700.0
2007-11-21 11:30:00,73.32,73.57,73.32,73.54,1100.0,55.7857,55.976,55.7857,55.9531,1100.0
2007-11-21 12:00:00,73.47,73.66,73.42,73.49,1300.0,55.8999,56.0444,55.8618,55.9151,1300.0
2007-11-21 12:30:00,73.48,74.0,73.4,74.0,2500.0,55.9075,56.3031,55.8466,56.3031,2500.0
2007-11-21 13:00:00,74.02,74.15,73.79,73.79,1700.0,56.3183,56.4173,56.1433,56.1433,1700.0
2007-11-21 13:30:00,73.78,73.81,73.72,73.72,600.0,56.1357,56.1586,56.0901,56.0901,600.0
2007-11-21 14:00:00,73.87,73.97,73.8,73.97,1500.0,56.2042,56.2803,56.151,56.2803,1500.0
2007-11-21 14:30:00,74.06,74.24,74.02,74.24,1000.0,56.3488,56.4857,56.3183,56.4857,1000.0
2007-11-21 15:00:00,74.3,74.3,73.8,73.81,800.0,56.5314,56.5314,56.151,56.1586,800.0
2007-11-21 15:30:00,73.82,73.93,73.52,73.52,2700.0,56.1662,56.2499,55.9379,55.9379,2700.0
2007-11-23 09:30:00,74.0,74.0,73.73,73.86,4500.0,56.3031,56.3031,56.0977,56.1966,4500.0
2007-11-23 10:00:00,73.91,74.14,73.9,74.03,1900.0,56.2346,56.4096,56.227,56.3259,1900.0
2007-11-23 10:30:00,74.04,74.18,74.04,74.18,1700.0,56.3336,56.4401,56.3336,56.4401,1700.0
2007-11-23 11:00:00,74.3,74.33,74.12,74.33,1000.0,56.5314,56.5542,56.3944,56.5542,1000.0
2007-11-23 11:30:00,74.28,74.46,74.27,74.41,1900.0,56.5162,56.6531,56.5086,56.6151,1900.0
2007-11-23 12:00:00,74.38,74.61,74.38,74.61,1300.0,56.5922,56.7672,56.5922,56.7672,1300.0
2007-11-23 12:30:00,74.69,74.69,74.39,74.48,4800.0,56.8281,56.8281,56.5999,56.6683,4800.0
2007-11-26 09:30:00,74.54,74.91,74.54,74.85,6600.0,56.714,56.9955,56.714,56.9498,6600.0
2007-11-26 10:00:00,75.0,75.08,74.65,74.71,1700.0,57.064,57.1248,56.7977,56.8433,1700.0
2007-11-26 10:30:00,74.57,74.68,74.3,74.37,2800.0,56.7368,56.8205,56.5314,56.5846,2800.0
2007-11-26 11:00:00,74.38,74.38,74.2,74.38,4800.0,56.5922,56.5922,56.4553,56.5922,4800.0
2007-11-26 11:30:00,74.21,74.43,74.21,74.29,1900.0,56.4629,56.6303,56.4629,56.5238,1900.0
2007-11-26 12:00:00,74.4,74.59,74.36,74.59,3700.0,56.6075,56.752,56.577,56.752,3700.0
2007-11-26 12:30:00,74.58,74.58,74.58,74.58,100.0,56.7444,56.7444,56.7444,56.7444,100.0
2007-11-26 13:00:00,74.64,74.64,74.5,74.53,900.0,56.7901,56.7901,56.6835,56.7064,900.0
2007-11-26 13:30:00,74.64,74.65,74.38,74.39,2000.0,56.7901,56.7977,56.5922,56.5999,2000.0
2007-11-26 14:00:00,74.28,74.47,74.21,74.38,4800.0,56.5162,56.6607,56.4629,56.5922,4800.0
2007-11-26 14:30:00,74.39,74.39,74.15,74.15,25000.0,56.5999,56.5999,56.4173,56.4173,25000.0
2007-11-26 15:00:00,73.95,74.0,73.56,73.58,10500.0,56.2651,56.3031,55.9683,55.9836,10500.0
2007-11-26 15:30:00,73.67,73.67,73.23,73.23,6000.0,56.052,56.052,55.7173,55.7173,6000.0
2007-11-27 09:30:00,74.0,74.0,73.5,73.66,23600.0,56.3031,56.3031,55.9227,56.0444,23600.0
2007-11-27 10:00:00,73.55,73.58,73.09,73.32,16400.0,55.9607,55.9836,55.6107,55.7857,16400.0
2007-11-27 10:30:00,73.44,73.76,73.44,73.76,11400.0,55.877,56.1205,55.877,56.1205,11400.0
2007-11-27 11:00:00,73.83,73.95,73.75,73.91,2200.0,56.1738,56.2651,56.1129,56.2346,2200.0
2007-11-27 11:30:00,74.06,74.13,73.78,73.88,3700.0,56.3488,56.402,56.1357,56.2118,3700.0
2007-11-27 12:00:00,73.84,73.88,73.59,73.61,4100.0,56.1814,56.2118,55.9912,56.0064,4100.0
2007-11-27 12:30:00,73.78,73.96,73.77,73.91,1900.0,56.1357,56.2727,56.1281,56.2346,1900.0
2007-11-27 13:00:00,73.88,74.05,73.83,74.01,2100.0,56.2118,56.3412,56.1738,56.3107,2100.0
2007-11-27 13:30:00,73.8,73.95,73.62,73.62,9500.0,56.151,56.2651,56.014,56.014,9500.0
2007-11-27 14:00:00,73.59,73.69,73.47,73.62,3400.0,55.9912,56.0673,55.8999,56.014,3400.0
2007-11-27 14:30:00,73.57,73.57,73.12,73.33,5800.0,55.976,55.976,55.6336,55.7934,5800.0
2007-11-27 15:00:00,73.26,73.6,73.24,73.29,2300.0,55.7401,55.9988,55.7249,55.7629,2300.0
2007-11-27 15:30:00,73.39,74.12,73.39,74.02,8200.0,55.839,56.3944,55.839,56.3183,8200.0
2007-11-28 09:30:00,74.95,75.46,74.91,75.33,15200.0,57.0259,57.414,56.9955,57.3151,15200.0
2007-11-28 10:00:00,75.44,75.44,75.1,75.4,2400.0,57.3988,57.3988,57.1401,57.3683,2400.0
2007-11-28 10:30:00,75.6,75.81,75.6,75.66,800.0,57.5205,57.6803,57.5205,57.5661,800.0
2007-11-28 11:00:00,75.56,75.68,75.52,75.57,3900.0,57.4901,57.5814,57.4596,57.4977,3900.0
2007-11-28 11:30:00,75.54,75.65,75.29,75.5,35300.0,57.4748,57.5585,57.2846,57.4444,35300.0
2007-11-28 12:00:00,75.73,75.76,75.63,75.76,2000.0,57.6194,57.6422,57.5433,57.6422,2000.0
2007-11-28 12:30:00,75.7,75.79,75.67,75.67,2700.0,57.5966,57.665,57.5737,57.5737,2700.0
2007-11-28 13:00:00,75.76,75.91,75.67,75.91,2700.0,57.6422,57.7564,57.5737,57.7564,2700.0
2007-11-28 13:30:00,75.89,76.16,75.89,76.16,800.0,57.7411,57.9466,57.7411,57.9466,800.0
2007-11-28 14:00:00,75.97,76.21,75.97,76.02,9300.0,57.802,57.9846,57.802,57.84,9300.0
2007-11-28 14:30:00,76.03,76.18,75.82,76.04,24900.0,57.8477,57.9618,57.6879,57.8553,24900.0
2007-11-28 15:00:00,76.14,76.33,76.05,76.29,2600.0,57.9313,58.0759,57.8629,58.0455,2600.0
2007-11-28 15:30:00,76.25,76.38,76.0,76.38,6100.0,58.015,58.114,57.8248,58.114,6100.0
2007-11-29 09:30:00,75.86,76.32,75.86,75.94,6100.0,57.7183,58.0683,57.7183,57.7792,6100.0
2007-11-29 10:00:00,76.03,76.11,75.84,75.98,1000.0,57.8477,57.9085,57.7031,57.8096,1000.0
2007-11-29 10:30:00,75.97,76.14,75.97,76.14,2000.0,57.802,57.9313,57.802,57.9313,2000.0
2007-11-29 11:00:00,76.11,76.34,76.11,76.34,7600.0,57.9085,58.0835,57.9085,58.0835,7600.0
2007-11-29 11:30:00,76.38,76.65,76.36,76.54,16800.0,58.114,58.3194,58.0987,58.2357,16800.0
2007-11-29 12:00:00,76.54,76.63,76.29,76.47,16800.0,58.2357,58.3042,58.0455,58.1824,16800.0
2007-11-29 12:30:00,76.48,76.52,76.17,76.17,21800.0,58.19,58.2205,57.9542,57.9542,21800.0
2007-11-29 13:00:00,76.2,76.31,76.05,76.17,20000.0,57.977,58.0607,57.8629,57.9542,20000.0
2007-11-29 13:30:00,76.19,76.3,75.9,76.18,19600.0,57.9694,58.0531,57.7487,57.9618,19600.0
2007-11-29 14:00:00,76.27,76.43,76.02,76.34,26000.0,58.0303,58.152,57.84,58.0835,26000.0
2007-11-29 14:30:00,76.34,76.5,76.14,76.44,28000.0,58.0835,58.2053,57.9313,58.1596,28000.0
2007-11-29 15:00:00,76.46,76.6,76.26,76.44,22100.0,58.1748,58.2813,58.0227,58.1596,22100.0
2007-11-29 15:30:00,76.44,76.57,76.25,76.52,20200.0,58.1596,58.2585,58.015,58.2205,20200.0
2007-11-30 09:30:00,76.86,77.71,76.86,77.46,26400.0,58.4792,59.1259,58.4792,58.9357,26400.0
2007-11-30 10:00:00,77.38,77.54,77.16,77.29,26400.0,58.8748,58.9965,58.7074,58.8063,26400.0
2007-11-30 10:30:00,77.31,77.38,77.16,77.23,18900.0,58.8215,58.8748,58.7074,58.7607,18900.0
2007-11-30 11:00:00,77.2,77.2,76.83,76.97,22600.0,58.7379,58.7379,58.4563,58.5629,22600.0
2007-11-30 11:30:00,76.97,77.07,76.86,77.07,17000.0,58.5629,58.6389,58.4792,58.6389,17000.0
2007-11-30 12:00:00,77.06,77.08,76.87,76.95,54800.0,58.6313,58.6466,58.4868,58.5476,54800.0
2007-11-30 12:30:00,76.95,77.06,76.92,77.05,24200.0,58.5476,58.6313,58.5248,58.6237,24200.0
2007-11-30 13:00:00,77.06,77.14,76.91,77.14,19900.0,58.6313,58.6922,58.5172,58.6922,19900.0
2007-11-30 13:30:00,77.2,77.28,77.13,77.2,18500.0,58.7379,58.7987,58.6846,58.7379,18500.0
2007-11-30 14:00:00,77.14,77.15,76.95,77.01,22500.0,58.6922,58.6998,58.5476,58.5933,22500.0
2007-11-30 14:30:00,77.01,77.15,76.85,76.94,28300.0,58.5933,58.6998,58.4716,58.54,28300.0
2007-11-30 15:00:00,76.94,76.94,76.54,76.69,16600.0,58.54,58.54,58.2357,58.3498,16600.0
2007-11-30 15:30:00,76.73,76.96,76.73,76.96,15600.0,58.3803,58.5552,58.3803,58.5552,15600.0
2007-12-03 09:30:00,77.38,77.38,76.73,76.82,8300.0,58.8748,58.8748,58.3803,58.4487,8300.0
2007-12-03 10:00:00,76.83,76.83,76.63,76.77,13800.0,58.4563,58.4563,58.3042,58.4107,13800.0
2007-12-03 10:30:00,76.93,77.05,76.93,77.05,900.0,58.5324,58.6237,58.5324,58.6237,900.0
2007-12-03 11:00:00,76.88,76.99,76.81,76.98,1300.0,58.4944,58.5781,58.4411,58.5705,1300.0
2007-12-03 11:30:00,77.04,77.1,76.95,77.03,2200.0,58.6161,58.6618,58.5476,58.6085,2200.0
2007-12-03 12:00:00,77.06,77.17,77.05,77.12,4500.0,58.6313,58.715,58.6237,58.677,4500.0
2007-12-03 12:30:00,77.2,77.25,77.13,77.15,4300.0,58.7379,58.7759,58.6846,58.6998,4300.0
2007-12-03 13:00:00,77.05,77.05,76.97,76.97,1100.0,58.6237,58.6237,58.5629,58.5629,1100.0
2007-12-03 13:30:00,76.9,76.93,76.81,76.81,4000.0,58.5096,58.5324,58.4411,58.4411,4000.0
2007-12-03 14:00:00,76.92,77.01,76.92,77.01,3400.0,58.5248,58.5933,58.5248,58.5933,3400.0
2007-12-03 14:30:00,76.94,76.99,76.84,76.97,700.0,58.54,58.5781,58.4639,58.5629,700.0
2007-12-03 15:00:00,77.0,77.03,76.74,77.03,1200.0,58.5857,58.6085,58.3879,58.6085,1200.0
2007-12-03 15:30:00,77.03,77.06,76.76,76.76,2500.0,58.6085,58.6313,58.4031,58.4031,2500.0
2007-12-04 09:30:00,76.05,76.33,76.05,76.31,50300.0,57.8629,58.0759,57.8629,58.0607,50300.0
2007-12-04 10:00:00,76.4,76.44,76.31,76.4,64200.0,58.1292,58.1596,58.0607,58.1292,64200.0
2007-12-04 10:30:00,76.55,76.59,76.39,76.48,10900.0,58.2433,58.2737,58.1216,58.19,10900.0
2007-12-04 11:00:00,76.48,76.48,76.42,76.42,24700.0,58.19,58.19,58.1444,58.1444,24700.0
2007-12-04 11:30:00,76.36,76.37,76.36,76.37,500.0,58.0987,58.1063,58.0987,58.1063,500.0
2007-12-04 12:00:00,76.4,76.4,76.4,76.4,5000.0,58.1292,58.1292,58.1292,58.1292,5000.0
2007-12-04 12:30:00,76.51,76.62,76.51,76.61,2500.0,58.2129,58.2966,58.2129,58.2889,2500.0
2007-12-04 13:00:00,76.64,76.66,76.52,76.57,1500.0,58.3118,58.327,58.2205,58.2585,1500.0
2007-12-04 13:30:00,76.48,76.59,76.48,76.5,19600.0,58.19,58.2737,58.19,58.2053,19600.0
2007-12-04 14:00:00,76.49,76.49,76.31,76.41,43800.0,58.1976,58.1976,58.0607,58.1368,43800.0
2007-12-04 14:30:00,76.44,76.55,76.41,76.55,1300.0,58.1596,58.2433,58.1368,58.2433,1300.0
2007-12-04 15:00:00,76.57,76.57,76.44,76.45,20500.0,58.2585,58.2585,58.1596,58.1672,20500.0
2007-12-04 15:30:00,76.54,76.54,76.27,76.31,10500.0,58.2357,58.2357,58.0303,58.0607,10500.0
2007-12-05 09:30:00,77.23,77.41,77.09,77.09,5600.0,58.7607,58.8976,58.6542,58.6542,5600.0
2007-12-05 10:00:00,77.28,77.28,77.06,77.06,9800.0,58.7987,58.7987,58.6313,58.6313,9800.0
2007-12-05 10:30:00,77.05,77.22,77.05,77.22,14900.0,58.6237,58.7531,58.6237,58.7531,14900.0
2007-12-05 11:00:00,77.21,77.41,77.21,77.41,1500.0,58.7455,58.8976,58.7455,58.8976,1500.0
2007-12-05 11:30:00,77.43,77.44,77.39,77.44,2300.0,58.9128,58.9205,58.8824,58.9205,2300.0
2007-12-05 12:00:00,77.46,77.46,77.33,77.45,17300.0,58.9357,58.9357,58.8368,58.9281,17300.0
2007-12-05 12:30:00,77.38,77.45,77.09,77.21,12300.0,58.8748,58.9281,58.6542,58.7455,12300.0
2007-12-05 13:00:00,77.12,77.12,77.02,77.02,4500.0,58.677,58.677,58.6009,58.6009,4500.0
2007-12-05 13:30:00,77.17,77.2,77.12,77.2,1300.0,58.715,58.7379,58.677,58.7379,1300.0
2007-12-05 14:00:00,77.2,77.23,76.9,76.9,2600.0,58.7379,58.7607,58.5096,58.5096,2600.0
2007-12-05 14:30:00,76.89,77.01,76.69,76.76,3500.0,58.502,58.5933,58.3498,58.4031,3500.0
2007-12-05 15:00:00,76.78,77.04,76.78,77.04,1500.0,58.4183,58.6161,58.4183,58.6161,1500.0
2007-12-05 15:30:00,77.02,77.32,77.02,77.32,2600.0,58.6009,58.8292,58.6009,58.8292,2600.0
2007-12-06 09:30:00,77.25,77.71,77.2,77.62,45000.0,58.7759,59.1259,58.7379,59.0574,45000.0
2007-12-06 10:00:00,77.6,77.73,77.5,77.64,8700.0,59.0422,59.1411,58.9661,59.0726,8700.0
2007-12-06 10:30:00,77.52,77.6,77.5,77.6,2800.0,58.9813,59.0422,58.9661,59.0422,2800.0
2007-12-06 11:00:00,77.64,77.82,77.53,77.82,2500.0,59.0726,59.2096,58.9889,59.2096,2500.0
2007-12-06 11:30:00,77.79,77.8,77.76,77.8,3200.0,59.1868,59.1944,59.1639,59.1944,3200.0
2007-12-06 12:00:00,77.78,77.93,77.74,77.83,19600.0,59.1791,59.2933,59.1487,59.2172,19600.0
2007-12-06 12:30:00,77.89,77.95,77.89,77.95,2300.0,59.2628,59.3085,59.2628,59.3085,2300.0
2007-12-06 13:00:00,77.95,78.0,77.9,77.94,1300.0,59.3085,59.3465,59.2704,59.3009,1300.0
2007-12-06 13:30:00,77.9,77.9,77.79,77.79,500.0,59.2704,59.2704,59.1868,59.1868,500.0
2007-12-06 14:00:00,77.8,78.11,77.74,78.08,4000.0,59.1944,59.4302,59.1487,59.4074,4000.0
2007-12-06 14:30:00,78.19,78.37,78.19,78.36,2900.0,59.4911,59.6281,59.4911,59.6204,2900.0
2007-12-06 15:00:00,78.36,78.53,78.36,78.46,4000.0,59.6204,59.7498,59.6204,59.6965,4000.0
2007-12-06 15:30:00,78.45,78.68,78.45,78.65,2900.0,59.6889,59.8639,59.6889,59.8411,2900.0
2007-12-07 09:30:00,79.01,79.01,78.76,78.78,5600.0,60.115,60.115,59.9248,59.94,5600.0
2007-12-07 10:00:00,78.9,78.95,78.82,78.84,2700.0,60.0313,60.0693,59.9704,59.9857,2700.0
2007-12-07 10:30:00,78.71,78.81,78.7,78.81,7700.0,59.8867,59.9628,59.8791,59.9628,7700.0
2007-12-07 11:00:00,78.9,78.9,78.8,78.84,800.0,60.0313,60.0313,59.9552,59.9857,800.0
2007-12-07 11:30:00,78.74,79.09,78.74,78.99,2900.0,59.9096,60.1759,59.9096,60.0998,2900.0
2007-12-07 12:00:00,79.05,79.05,78.9,78.9,9600.0,60.1454,60.1454,60.0313,60.0313,9600.0
2007-12-07 12:30:00,78.98,78.98,78.9,78.9,400.0,60.0922,60.0922,60.0313,60.0313,400.0
2007-12-07 13:00:00,78.8,78.8,78.73,78.73,3500.0,59.9552,59.9552,59.902,59.902,3500.0
2007-12-07 13:30:00,78.75,78.83,78.75,78.77,1200.0,59.9172,59.978,59.9172,59.9324,1200.0
2007-12-07 14:00:00,78.86,78.92,78.83,78.92,25600.0,60.0009,60.0465,59.978,60.0465,25600.0
2007-12-07 14:30:00,78.92,79.05,78.89,78.96,56100.0,60.0465,60.1454,60.0237,60.077,56100.0
2007-12-07 15:00:00,78.98,79.14,78.93,79.08,61700.0,60.0922,60.2139,60.0541,60.1683,61700.0
2007-12-07 15:30:00,79.08,79.08,78.84,78.94,22100.0,60.1683,60.1683,59.9857,60.0617,22100.0
2007-12-10 09:30:00,79.39,79.39,78.98,79.28,7300.0,60.4041,60.4041,60.0922,60.3204,7300.0
2007-12-10 10:00:00,79.3,79.65,79.3,79.48,1700.0,60.3356,60.6019,60.3356,60.4726,1700.0
2007-12-10 10:30:00,79.62,79.65,79.53,79.6,1000.0,60.5791,60.6019,60.5106,60.5639,1000.0
2007-12-10 11:00:00,79.75,79.79,79.61,79.61,1700.0,60.678,60.7085,60.5715,60.5715,1700.0
2007-12-10 11:30:00,79.61,79.61,79.61,79.61,0.0,60.5715,60.5715,60.5715,60.5715,0.0
2007-12-10 12:00:00,79.53,79.68,79.5,79.62,38800.0,60.5106,60.6248,60.4878,60.5791,38800.0
2007-12-10 12:30:00,79.56,79.61,79.56,79.6,1900.0,60.5335,60.5715,60.5335,60.5639,1900.0
2007-12-10 13:00:00,79.58,79.69,79.54,79.69,2200.0,60.5487,60.6324,60.5182,60.6324,2200.0
2007-12-10 13:30:00,79.66,79.66,79.5,79.5,2900.0,60.6096,60.6096,60.4878,60.4878,2900.0
2007-12-10 14:00:00,79.41,79.49,79.41,79.47,5300.0,60.4193,60.4802,60.4193,60.465,5300.0
2007-12-10 14:30:00,79.54,79.57,79.39,79.39,3300.0,60.5182,60.5411,60.4041,60.4041,3300.0
2007-12-10 15:00:00,79.54,79.54,79.47,79.47,800.0,60.5182,60.5182,60.465,60.465,800.0
2007-12-10 15:30:00,79.4,79.64,79.4,79.64,10600.0,60.4117,60.5943,60.4117,60.5943,10600.0
2007-12-11 09:30:00,79.31,79.79,79.31,79.69,8100.0,60.3433,60.7085,60.3433,60.6324,8100.0
2007-12-11 10:00:00,79.66,79.7,79.62,79.62,300.0,60.6096,60.64,60.5791,60.5791,300.0
2007-12-11 10:30:00,79.56,79.56,79.41,79.41,1000.0,60.5335,60.5335,60.4193,60.4193,1000.0
2007-12-11 11:00:00,79.36,79.47,79.36,79.41,4000.0,60.3813,60.465,60.3813,60.4193,4000.0
2007-12-11 11:30:00,79.45,79.45,79.35,79.35,1000.0,60.4498,60.4498,60.3737,60.3737,1000.0
2007-12-11 12:00:00,79.36,79.38,79.35,79.35,1600.0,60.3813,60.3965,60.3737,60.3737,1600.0
2007-12-11 12:30:00,79.37,79.47,79.37,79.44,3300.0,60.3889,60.465,60.3889,60.4422,3300.0
2007-12-11 13:00:00,79.45,79.57,79.45,79.57,700.0,60.4498,60.5411,60.4498,60.5411,700.0
2007-12-11 13:30:00,79.52,79.63,79.52,79.63,2000.0,60.503,60.5867,60.503,60.5867,2000.0
2007-12-11 14:00:00,79.66,79.78,78.29,78.45,23100.0,60.6096,60.7009,59.5672,59.6889,23100.0
2007-12-11 14:30:00,78.21,78.3,77.89,78.05,4200.0,59.5063,59.5748,59.2628,59.3846,4200.0
2007-12-11 15:00:00,77.88,77.93,77.53,77.62,74600.0,59.2552,59.2933,58.9889,59.0574,74600.0
2007-12-11 15:30:00,77.69,77.69,77.04,77.11,22000.0,59.1107,59.1107,58.6161,58.6694,22000.0
2007-12-12 09:30:00,79.41,79.41,78.43,78.52,11200.0,60.4193,60.4193,59.6737,59.7422,11200.0
2007-12-12 10:00:00,78.27,78.47,78.27,78.42,1000.0,59.552,59.7041,59.552,59.6661,1000.0
2007-12-12 10:30:00,78.4,78.42,77.98,77.98,2900.0,59.6509,59.6661,59.3313,59.3313,2900.0
2007-12-12 11:00:00,78.12,78.24,77.89,77.98,39600.0,59.4378,59.5291,59.2628,59.3313,39600.0
2007-12-12 11:30:00,78.08,78.25,78.0,78.0,1300.0,59.4074,59.5367,59.3465,59.3465,1300.0
2007-12-12 12:00:00,77.99,77.99,77.82,77.93,1100.0,59.3389,59.3389,59.2096,59.2933,1100.0
2007-12-12 12:30:00,77.79,77.79,77.39,77.39,2500.0,59.1868,59.1868,58.8824,58.8824,2500.0
2007-12-12 13:00:00,77.45,77.62,77.4,77.57,1900.0,58.9281,59.0574,58.89,59.0194,1900.0
2007-12-12 13:30:00,77.6,77.86,77.57,77.83,2400.0,59.0422,59.24,59.0194,59.2172,2400.0
2007-12-12 14:00:00,77.86,78.0,77.71,77.85,2900.0,59.24,59.3465,59.1259,59.2324,2900.0
2007-12-12 14:30:00,77.68,77.7,77.58,77.58,2400.0,59.1031,59.1183,59.027,59.027,2400.0
2007-12-12 15:00:00,77.39,77.39,76.73,76.93,7100.0,58.8824,58.8824,58.3803,58.5324,7100.0
2007-12-12 15:30:00,77.0,77.58,76.79,77.58,13300.0,58.5857,59.027,58.4259,59.027,13300.0
2007-12-13 09:30:00,77.78,77.78,76.9,76.9,3900.0,59.1791,59.1791,58.5096,58.5096,3900.0
2007-12-13 10:00:00,76.98,77.15,76.91,77.07,8100.0,58.5705,58.6998,58.5172,58.6389,8100.0
2007-12-13 10:30:00,76.95,76.96,76.66,76.66,1000.0,58.5476,58.5552,58.327,58.327,1000.0
2007-12-13 11:00:00,76.81,76.82,76.75,76.81,5800.0,58.4411,58.4487,58.3955,58.4411,5800.0
2007-12-13 11:30:00,76.82,76.82,76.72,76.8,1000.0,58.4487,58.4487,58.3726,58.4335,1000.0
2007-12-13 12:00:00,76.76,76.89,76.74,76.89,600.0,58.4031,58.502,58.3879,58.502,600.0
2007-12-13 12:30:00,76.65,76.72,76.65,76.72,200.0,58.3194,58.3726,58.3194,58.3726,200.0
2007-12-13 13:00:00,76.72,76.87,76.65,76.72,2300.0,58.3726,58.4868,58.3194,58.3726,2300.0
2007-12-13 13:30:00,76.84,76.84,76.6,76.78,4200.0,58.4639,58.4639,58.2813,58.4183,4200.0
2007-12-13 14:00:00,76.72,77.19,76.68,77.05,18000.0,58.3726,58.7302,58.3422,58.6237,18000.0
2007-12-13 14:30:00,77.08,77.16,77.01,77.01,3000.0,58.6466,58.7074,58.5933,58.5933,3000.0
2007-12-13 15:00:00,77.04,77.16,76.94,77.16,7400.0,58.6161,58.7074,58.54,58.7074,7400.0
2007-12-13 15:30:00,77.16,77.49,77.16,77.46,6900.0,58.7074,58.9585,58.7074,58.9357,6900.0
2007-12-14 09:30:00,77.56,77.56,76.7,76.81,10800.0,59.0118,59.0118,58.3574,58.4411,10800.0
2007-12-14 10:00:00,76.87,76.95,76.87,76.95,1300.0,58.4868,58.5476,58.4868,58.5476,1300.0
2007-12-14 10:30:00,77.0,77.28,76.87,77.23,3500.0,58.5857,58.7987,58.4868,58.7607,3500.0
2007-12-14 11:00:00,77.28,77.29,77.24,77.28,1300.0,58.7987,58.8063,58.7683,58.7987,1300.0
2007-12-14 11:30:00,77.13,77.14,76.87,76.97,7300.0,58.6846,58.6922,58.4868,58.5629,7300.0
2007-12-14 12:00:00,76.97,76.99,76.95,76.95,2200.0,58.5629,58.5781,58.5476,58.5476,2200.0
2007-12-14 12:30:00,76.83,77.07,76.79,76.95,6000.0,58.4563,58.6389,58.4259,58.5476,6000.0
2007-12-14 13:00:00,77.04,77.04,76.87,76.92,1100.0,58.6161,58.6161,58.4868,58.5248,1100.0
2007-12-14 13:30:00,76.96,77.0,76.9,76.9,900.0,58.5552,58.5857,58.5096,58.5096,900.0
2007-12-14 14:00:00,76.79,76.8,76.78,76.78,500.0,58.4259,58.4335,58.4183,58.4183,500.0
2007-12-14 14:30:00,76.77,76.84,76.54,76.54,1900.0,58.4107,58.4639,58.2357,58.2357,1900.0
2007-12-14 15:00:00,76.53,76.58,76.37,76.46,3300.0,58.2281,58.2661,58.1063,58.1748,3300.0
2007-12-14 15:30:00,76.45,76.62,76.35,76.4,4400.0,58.1672,58.2966,58.0911,58.1292,4400.0
2007-12-17 09:30:00,76.05,76.13,75.77,75.77,8800.0,57.8629,57.9237,57.6498,57.6498,8800.0
2007-12-17 10:00:00,75.85,76.05,75.74,75.98,3000.0,57.7107,57.8629,57.627,57.8096,3000.0
2007-12-17 10:30:00,75.84,76.04,75.8,75.96,600.0,57.7031,57.8553,57.6727,57.7944,600.0
2007-12-17 11:00:00,76.04,76.04,76.04,76.04,100.0,57.8553,57.8553,57.8553,57.8553,100.0
2007-12-17 11:30:00,75.86,75.86,75.8,75.83,800.0,57.7183,57.7183,57.6727,57.6955,800.0
2007-12-17 12:00:00,75.88,75.88,75.87,75.88,4500.0,57.7335,57.7335,57.7259,57.7335,4500.0
2007-12-17 12:30:00,75.92,76.06,75.89,76.06,3100.0,57.764,57.8705,57.7411,57.8705,3100.0
2007-12-17 13:00:00,75.94,76.0,75.66,75.76,3000.0,57.7792,57.8248,57.5661,57.6422,3000.0
2007-12-17 13:30:00,75.64,75.64,75.55,75.55,1100.0,57.5509,57.5509,57.4824,57.4824,1100.0
2007-12-17 14:00:00,75.57,75.62,75.48,75.62,5700.0,57.4977,57.5357,57.4292,57.5357,5700.0
2007-12-17 14:30:00,75.69,75.72,75.45,75.47,3800.0,57.589,57.6118,57.4064,57.4216,3800.0
2007-12-17 15:00:00,75.31,75.39,75.23,75.36,2000.0,57.2998,57.3607,57.239,57.3379,2000.0
2007-12-17 15:30:00,75.35,75.58,75.17,75.19,16300.0,57.3303,57.5053,57.1933,57.2085,16300.0
2007-12-18 09:30:00,75.46,75.73,75.46,75.73,7800.0,57.414,57.6194,57.414,57.6194,7800.0
2007-12-18 10:00:00,75.66,75.66,75.26,75.52,5100.0,57.5661,57.5661,57.2618,57.4596,5100.0
2007-12-18 10:30:00,75.32,75.36,75.16,75.36,1200.0,57.3074,57.3379,57.1857,57.3379,1200.0
2007-12-18 11:00:00,75.29,75.35,75.26,75.26,700.0,57.2846,57.3303,57.2618,57.2618,700.0
2007-12-18 11:30:00,75.15,75.15,74.71,74.71,6900.0,57.1781,57.1781,56.8433,56.8433,6900.0
2007-12-18 12:00:00,74.63,74.74,74.63,74.74,500.0,56.7825,56.8662,56.7825,56.8662,500.0
2007-12-18 12:30:00,74.85,74.89,74.76,74.83,1900.0,56.9498,56.9803,56.8814,56.9346,1900.0
2007-12-18 13:00:00,74.84,75.26,74.83,75.26,500.0,56.9422,57.2618,56.9346,57.2618,500.0
2007-12-18 13:30:00,75.24,75.37,75.2,75.2,3100.0,57.2466,57.3455,57.2161,57.2161,3100.0
2007-12-18 14:00:00,75.23,75.47,75.15,75.47,6000.0,57.239,57.4216,57.1781,57.4216,6000.0
2007-12-18 14:30:00,75.65,75.73,75.4,75.5,5600.0,57.5585,57.6194,57.3683,57.4444,5600.0
2007-12-18 15:00:00,75.47,75.63,75.47,75.63,1200.0,57.4216,57.5433,57.4216,57.5433,1200.0
2007-12-18 15:30:00,75.74,75.79,75.51,75.66,7100.0,57.627,57.665,57.452,57.5661,7100.0
2007-12-19 09:30:00,76.29,76.29,75.6,75.82,16300.0,58.0455,58.0455,57.5205,57.6879,16300.0
2007-12-19 10:00:00,75.85,75.92,75.77,75.86,7400.0,57.7107,57.764,57.6498,57.7183,7400.0
2007-12-19 10:30:00,75.91,76.02,75.86,75.96,6500.0,57.7564,57.84,57.7183,57.7944,6500.0
2007-12-19 11:00:00,75.96,75.96,75.65,75.69,3500.0,57.7944,57.7944,57.5585,57.589,3500.0
2007-12-19 11:30:00,75.5,75.65,75.37,75.38,11300.0,57.4444,57.5585,57.3455,57.3531,11300.0
2007-12-19 12:00:00,75.56,75.74,75.56,75.73,9800.0,57.4901,57.627,57.4901,57.6194,9800.0
2007-12-19 12:30:00,75.53,75.69,75.52,75.6,3600.0,57.4672,57.589,57.4596,57.5205,3600.0
2007-12-19 13:00:00,75.61,75.62,75.49,75.49,8900.0,57.5281,57.5357,57.4368,57.4368,8900.0
2007-12-19 13:30:00,75.48,75.56,75.42,75.51,2500.0,57.4292,57.4901,57.3835,57.452,2500.0
2007-12-19 14:00:00,75.43,75.84,75.43,75.78,1700.0,57.3911,57.7031,57.3911,57.6574,1700.0
2007-12-19 14:30:00,75.79,75.96,75.79,75.96,1300.0,57.665,57.7944,57.665,57.7944,1300.0
2007-12-19 15:00:00,75.86,75.95,75.79,75.86,1400.0,57.7183,57.7868,57.665,57.7183,1400.0
2007-12-19 15:30:00,75.91,75.94,75.75,75.75,4600.0,57.7564,57.7792,57.6346,57.6346,4600.0
2007-12-20 09:30:00,76.06,76.06,75.08,75.08,5500.0,58.6413,58.6413,57.8857,57.8857,5500.0
2007-12-20 10:00:00,74.97,74.97,74.8,74.81,3100.0,57.8009,57.8009,57.6698,57.6775,3100.0
2007-12-20 10:30:00,74.89,74.99,74.74,74.74,2800.0,57.7392,57.8163,57.6236,57.6236,2800.0
2007-12-20 11:00:00,74.75,74.82,74.57,74.63,2300.0,57.6313,57.6852,57.4925,57.5388,2300.0
2007-12-20 11:30:00,74.62,74.71,74.58,74.65,5600.0,57.531,57.6004,57.5002,57.5542,5600.0
2007-12-20 12:00:00,74.56,74.68,74.56,74.68,2900.0,57.4848,57.5773,57.4848,57.5773,2900.0
2007-12-20 12:30:00,74.54,74.54,74.54,74.54,100.0,57.4694,57.4694,57.4694,57.4694,100.0
2007-12-20 13:00:00,74.65,74.66,74.62,74.62,800.0,57.5542,57.5619,57.531,57.531,800.0
2007-12-20 13:30:00,74.81,74.92,74.77,74.92,6100.0,57.6775,57.7623,57.6467,57.7623,6100.0
2007-12-20 14:00:00,74.9,75.12,74.86,75.12,8000.0,57.7469,57.9165,57.7161,57.9165,8000.0
2007-12-20 14:30:00,75.11,75.31,75.04,75.22,12700.0,57.9088,58.063,57.8549,57.9936,12700.0
2007-12-20 15:00:00,75.05,75.25,75.04,75.07,8300.0,57.8626,58.0168,57.8549,57.878,8300.0
2007-12-20 15:30:00,75.07,75.4,75.04,75.4,5900.0,57.878,58.1324,57.8549,58.1324,5900.0
2007-12-21 09:30:00,75.78,76.31,75.78,76.09,8200.0,58.4254,58.834,58.4254,58.6644,8200.0
2007-12-21 10:00:00,76.06,76.16,76.06,76.16,400.0,58.6413,58.7184,58.6413,58.7184,400.0
2007-12-21 10:30:00,76.12,76.17,76.1,76.12,11300.0,58.6875,58.7261,58.6721,58.6875,11300.0
2007-12-21 11:00:00,76.24,76.25,76.13,76.17,5700.0,58.78,58.7878,58.6952,58.7261,5700.0
2007-12-21 11:30:00,76.12,76.16,76.08,76.11,4800.0,58.6875,58.7184,58.6567,58.6798,4800.0
2007-12-21 12:00:00,76.13,76.24,76.12,76.24,4200.0,58.6952,58.78,58.6875,58.78,4200.0
2007-12-21 12:30:00,76.19,76.19,76.13,76.13,2700.0,58.7415,58.7415,58.6952,58.6952,2700.0
2007-12-21 13:00:00,76.08,76.16,76.08,76.09,20000.0,58.6567,58.7184,58.6567,58.6644,20000.0
2007-12-21 13:30:00,76.08,76.15,76.08,76.11,2000.0,58.6567,58.7107,58.6567,58.6798,2000.0
2007-12-21 14:00:00,76.19,76.36,76.19,76.32,4700.0,58.7415,58.8726,58.7415,58.8417,4700.0
2007-12-21 14:30:00,76.3,76.44,76.3,76.4,3800.0,58.8263,58.9342,58.8263,58.9034,3800.0
2007-12-21 15:00:00,76.45,76.49,76.35,76.47,1900.0,58.942,58.9728,58.8649,58.9574,1900.0
2007-12-21 15:30:00,76.48,76.55,76.43,76.52,3600.0,58.9651,59.0191,58.9265,58.9959,3600.0
2007-12-24 09:30:00,76.47,77.11,76.47,77.0,13500.0,58.9574,59.4508,58.9574,59.366,13500.0
2007-12-24 10:00:00,76.92,77.04,76.92,77.04,4300.0,59.3043,59.3968,59.3043,59.3968,4300.0
2007-12-24 10:30:00,76.92,76.99,76.91,76.99,6600.0,59.3043,59.3583,59.2966,59.3583,6600.0
2007-12-24 11:00:00,77.01,77.08,77.01,77.08,6600.0,59.3737,59.4277,59.3737,59.4277,6600.0
2007-12-24 11:30:00,77.08,77.08,77.05,77.05,3700.0,59.4277,59.4277,59.4045,59.4045,3700.0
2007-12-24 12:00:00,77.08,77.1,77.03,77.08,2400.0,59.4277,59.4431,59.3891,59.4277,2400.0
2007-12-24 12:30:00,77.11,77.29,77.11,77.27,7500.0,59.4508,59.5896,59.4508,59.5742,7500.0
2007-12-24 13:00:00,77.27,77.31,77.27,77.31,700.0,59.5742,59.605,59.5742,59.605,700.0
2007-12-24 13:30:00,77.31,77.31,77.31,77.31,0.0,59.605,59.605,59.605,59.605,0.0
2007-12-24 14:00:00,77.31,77.31,77.31,77.31,0.0,59.605,59.605,59.605,59.605,0.0
2007-12-24 14:30:00,77.31,77.31,77.31,77.31,0.0,59.605,59.605,59.605,59.605,0.0
2007-12-24 15:00:00,77.31,77.31,77.31,77.31,0.0,59.605,59.605,59.605,59.605,0.0
2007-12-24 15:30:00,77.31,77.31,77.31,77.31,0.0,59.605,59.605,59.605,59.605,0.0
2007-12-26 09:30:00,77.39,77.39,76.9,76.92,21000.0,59.6667,59.6667,59.2889,59.3043,21000.0
2007-12-26 10:00:00,76.96,77.1,76.96,77.1,5900.0,59.3352,59.4431,59.3352,59.4431,5900.0
2007-12-26 10:30:00,77.1,77.1,76.92,77.02,4900.0,59.4431,59.4431,59.3043,59.3814,4900.0
2007-12-26 11:00:00,76.99,77.04,76.92,76.96,3100.0,59.3583,59.3968,59.3043,59.3352,3100.0
2007-12-26 11:30:00,76.92,76.96,76.89,76.92,3400.0,59.3043,59.3352,59.2812,59.3043,3400.0
2007-12-26 12:00:00,76.86,76.93,76.84,76.93,5700.0,59.2581,59.312,59.2426,59.312,5700.0
2007-12-26 12:30:00,76.93,77.05,76.9,77.02,9200.0,59.312,59.4045,59.2889,59.3814,9200.0
2007-12-26 13:00:00,77.04,77.15,77.04,77.09,8900.0,59.3968,59.4816,59.3968,59.4354,8900.0
2007-12-26 13:30:00,77.06,77.24,77.06,77.18,20000.0,59.4123,59.551,59.4123,59.5048,20000.0
2007-12-26 14:00:00,77.23,77.27,77.1,77.2,34900.0,59.5433,59.5742,59.4431,59.5202,34900.0
2007-12-26 14:30:00,77.25,77.28,77.21,77.28,3300.0,59.5587,59.5819,59.5279,59.5819,3300.0
2007-12-26 15:00:00,77.27,77.3,77.21,77.21,6800.0,59.5742,59.5973,59.5279,59.5279,6800.0
2007-12-26 15:30:00,77.17,77.36,77.13,77.32,13200.0,59.4971,59.6436,59.4662,59.6127,13200.0
2007-12-27 09:30:00,76.86,77.11,76.82,76.82,14900.0,59.2581,59.4508,59.2272,59.2272,14900.0
2007-12-27 10:00:00,76.84,76.99,76.84,76.94,4900.0,59.2426,59.3583,59.2426,59.3197,4900.0
2007-12-27 10:30:00,76.96,76.96,76.7,76.73,9400.0,59.3352,59.3352,59.1347,59.1578,9400.0
2007-12-27 11:00:00,76.69,76.69,76.58,76.64,15900.0,59.127,59.127,59.0422,59.0884,15900.0
2007-12-27 11:30:00,76.69,76.69,76.63,76.64,9700.0,59.127,59.127,59.0807,59.0884,9700.0
2007-12-27 12:00:00,76.69,76.69,76.43,76.43,22900.0,59.127,59.127,58.9265,58.9265,22900.0
2007-12-27 12:30:00,76.36,76.41,76.36,76.41,1200.0,58.8726,58.9111,58.8726,58.9111,1200.0
2007-12-27 13:00:00,76.41,76.45,76.33,76.35,7900.0,58.9111,58.942,58.8494,58.8649,7900.0
2007-12-27 13:30:00,76.49,76.57,76.44,76.57,5800.0,58.9728,59.0345,58.9342,59.0345,5800.0
2007-12-27 14:00:00,76.54,76.67,76.54,76.64,12000.0,59.0113,59.1116,59.0113,59.0884,12000.0
2007-12-27 14:30:00,76.58,76.59,76.43,76.54,14600.0,59.0422,59.0499,58.9265,59.0113,14600.0
2007-12-27 15:00:00,76.5,76.66,76.5,76.58,6500.0,58.9805,59.1039,58.9805,59.0422,6500.0
2007-12-27 15:30:00,76.37,76.37,76.09,76.21,7100.0,58.8803,58.8803,58.6644,58.7569,7100.0
2007-12-28 09:30:00,76.35,76.7,76.35,76.5,16300.0,58.8649,59.1347,58.8649,58.9805,16300.0
2007-12-28 10:00:00,76.39,76.4,76.06,76.12,10300.0,58.8957,58.9034,58.6413,58.6875,10300.0
2007-12-28 10:30:00,76.16,76.16,76.16,76.16,400.0,58.7184,58.7184,58.7184,58.7184,400.0
2007-12-28 11:00:00,76.14,76.25,76.14,76.25,1400.0,58.7029,58.7878,58.7029,58.7878,1400.0
2007-12-28 11:30:00,76.28,76.3,76.14,76.14,3100.0,58.8109,58.8263,58.7029,58.7029,3100.0
2007-12-28 12:00:00,76.18,76.25,76.0,76.0,3200.0,58.7338,58.7878,58.595,58.595,3200.0
2007-12-28 12:30:00,76.04,76.11,75.96,75.96,3300.0,58.6259,58.6798,58.5642,58.5642,3300.0
2007-12-28 13:00:00,75.99,76.13,75.89,76.02,6500.0,58.5873,58.6952,58.5102,58.6104,6500.0
2007-12-28 13:30:00,76.04,76.16,75.99,76.14,2500.0,58.6259,58.7184,58.5873,58.7029,2500.0
2007-12-28 14:00:00,76.23,76.23,76.13,76.15,1700.0,58.7723,58.7723,58.6952,58.7107,1700.0
2007-12-28 14:30:00,76.21,76.24,76.15,76.15,3200.0,58.7569,58.78,58.7107,58.7107,3200.0
2007-12-28 15:00:00,76.07,76.22,76.07,76.2,1700.0,58.649,58.7646,58.649,58.7492,1700.0
2007-12-28 15:30:00,76.19,76.25,76.08,76.12,17200.0,58.7415,58.7878,58.6567,58.6875,17200.0
2007-12-31 09:30:00,76.39,76.39,75.78,75.88,13600.0,58.8957,58.8957,58.4254,58.5025,13600.0
2007-12-31 10:00:00,75.9,76.13,75.88,75.88,6400.0,58.5179,58.6952,58.5025,58.5025,6400.0
2007-12-31 10:30:00,75.84,75.86,75.75,75.77,5600.0,58.4717,58.4871,58.4023,58.4177,5600.0
2007-12-31 11:00:00,75.83,75.83,75.65,75.65,3500.0,58.4639,58.4639,58.3252,58.3252,3500.0
2007-12-31 11:30:00,75.68,75.83,75.68,75.77,5700.0,58.3483,58.4639,58.3483,58.4177,5700.0
2007-12-31 12:00:00,75.73,75.84,75.72,75.76,7700.0,58.3868,58.4717,58.3791,58.41,7700.0
2007-12-31 12:30:00,75.78,75.86,75.69,75.85,10600.0,58.4254,58.4871,58.356,58.4794,10600.0
2007-12-31 13:00:00,75.86,75.97,75.8,75.97,1000.0,58.4871,58.5719,58.4408,58.5719,1000.0
2007-12-31 13:30:00,76.01,76.11,75.99,76.11,5300.0,58.6027,58.6798,58.5873,58.6798,5300.0
2007-12-31 14:00:00,76.05,76.15,75.98,76.1,12600.0,58.6336,58.7107,58.5796,58.6721,12600.0
2007-12-31 14:30:00,76.06,76.15,75.99,76.1,17900.0,58.6413,58.7107,58.5873,58.6721,17900.0
2007-12-31 15:00:00,76.13,76.19,76.03,76.19,12100.0,58.6952,58.7415,58.6181,58.7415,12100.0
2007-12-31 15:30:00,76.16,76.16,75.77,75.78,18200.0,58.7184,58.7184,58.4177,58.4254,18200.0
2008-01-02 09:30:00,76.25,76.25,75.78,76.06,6100.0,58.7878,58.7878,58.4254,58.6413,6100.0
2008-01-02 10:00:00,75.67,75.67,75.45,75.48,11900.0,58.3406,58.3406,58.171,58.1941,11900.0
2008-01-02 10:30:00,75.39,75.52,75.36,75.36,4000.0,58.1247,58.2249,58.1016,58.1016,4000.0
2008-01-02 11:00:00,75.41,75.41,74.98,74.98,6800.0,58.1401,58.1401,57.8086,57.8086,6800.0
2008-01-02 11:30:00,75.02,75.03,74.8,74.96,16100.0,57.8394,57.8472,57.6698,57.7932,16100.0
2008-01-02 12:00:00,74.94,74.96,74.69,74.69,1900.0,57.7778,57.7932,57.585,57.585,1900.0
2008-01-02 12:30:00,74.66,74.81,74.66,74.78,5200.0,57.5619,57.6775,57.5619,57.6544,5200.0
2008-01-02 13:00:00,74.79,74.82,74.6,74.67,4900.0,57.6621,57.6852,57.5156,57.5696,4900.0
2008-01-02 13:30:00,74.73,74.97,74.73,74.87,7900.0,57.6159,57.8009,57.6159,57.7238,7900.0
2008-01-02 14:00:00,74.93,75.37,74.93,75.21,6400.0,57.7701,58.1093,57.7701,57.9859,6400.0
2008-01-02 14:30:00,75.19,75.19,74.89,74.94,6800.0,57.9705,57.9705,57.7392,57.7778,6800.0
2008-01-02 15:00:00,74.82,74.82,74.6,74.71,4500.0,57.6852,57.6852,57.5156,57.6004,4500.0
2008-01-02 15:30:00,74.66,74.89,74.65,74.84,11900.0,57.5619,57.7392,57.5542,57.7007,11900.0
2008-01-03 09:30:00,74.6,75.05,74.6,74.91,5700.0,57.5156,57.8626,57.5156,57.7546,5700.0
2008-01-03 10:00:00,75.02,75.02,74.91,74.91,900.0,57.8394,57.8394,57.7546,57.7546,900.0
2008-01-03 10:30:00,74.92,74.92,74.75,74.85,6500.0,57.7623,57.7623,57.6313,57.7084,6500.0
2008-01-03 11:00:00,74.86,74.91,74.85,74.85,2100.0,57.7161,57.7546,57.7084,57.7084,2100.0
2008-01-03 11:30:00,74.85,74.98,74.81,74.98,2300.0,57.7084,57.8086,57.6775,57.8086,2300.0
2008-01-03 12:00:00,74.89,75.02,74.89,75.01,4100.0,57.7392,57.8394,57.7392,57.8317,4100.0
2008-01-03 12:30:00,74.98,75.06,74.87,74.92,11200.0,57.8086,57.8703,57.7238,57.7623,11200.0
2008-01-03 13:00:00,74.89,74.89,74.68,74.79,2500.0,57.7392,57.7392,57.5773,57.6621,2500.0
2008-01-03 13:30:00,74.81,74.84,74.69,74.7,1500.0,57.6775,57.7007,57.585,57.5927,1500.0
2008-01-03 14:00:00,74.71,74.8,74.53,74.77,4500.0,57.6004,57.6698,57.4617,57.6467,4500.0
2008-01-03 14:30:00,74.76,74.79,74.65,74.65,8600.0,57.639,57.6621,57.5542,57.5542,8600.0
2008-01-03 15:00:00,74.7,74.7,74.32,74.32,12900.0,57.5927,57.5927,57.2998,57.2998,12900.0
2008-01-03 15:30:00,74.37,74.46,74.36,74.42,4000.0,57.3383,57.4077,57.3306,57.3769,4000.0
2008-01-04 09:30:00,73.96,73.96,73.12,73.26,20500.0,57.0222,57.0222,56.3746,56.4825,20500.0
2008-01-04 10:00:00,73.2,73.2,72.83,72.83,13900.0,56.4362,56.4362,56.151,56.151,13900.0
2008-01-04 10:30:00,72.69,72.82,72.49,72.5,3700.0,56.043,56.1433,55.8888,55.8966,3700.0
2008-01-04 11:00:00,72.54,72.81,72.45,72.81,4200.0,55.9274,56.1356,55.858,56.1356,4200.0
2008-01-04 11:30:00,72.84,72.86,72.67,72.77,4200.0,56.1587,56.1741,56.0276,56.1047,4200.0
2008-01-04 12:00:00,72.88,73.03,72.76,72.76,1300.0,56.1895,56.3052,56.097,56.097,1300.0
2008-01-04 12:30:00,72.82,72.88,72.74,72.81,1100.0,56.1433,56.1895,56.0816,56.1356,1100.0
2008-01-04 13:00:00,72.72,72.85,72.67,72.68,5500.0,56.0662,56.1664,56.0276,56.0353,5500.0
2008-01-04 13:30:00,72.73,72.75,72.49,72.73,6800.0,56.0739,56.0893,55.8888,56.0739,6800.0
2008-01-04 14:00:00,72.68,72.68,72.39,72.39,12900.0,56.0353,56.0353,55.8117,55.8117,12900.0
2008-01-04 14:30:00,72.33,72.33,72.11,72.18,5000.0,55.7655,55.7655,55.5959,55.6498,5000.0
2008-01-04 15:00:00,72.43,72.62,72.36,72.62,4800.0,55.8426,55.9891,55.7886,55.9891,4800.0
2008-01-04 15:30:00,72.7,72.7,72.2,72.25,11700.0,56.0508,56.0508,55.6653,55.7038,11700.0
2008-01-07 09:30:00,72.31,72.59,72.24,72.57,19600.0,55.7501,55.9659,55.6961,55.9505,19600.0
2008-01-07 10:00:00,72.5,72.5,71.46,71.46,67500.0,55.8966,55.8966,55.0947,55.0947,67500.0
2008-01-07 10:30:00,71.46,71.6,71.28,71.49,75200.0,55.0947,55.2027,54.956,55.1179,75200.0
2008-01-07 11:00:00,71.58,71.86,71.58,71.86,44600.0,55.1872,55.4031,55.1872,55.4031,44600.0
2008-01-07 11:30:00,71.86,72.3,71.86,72.22,7600.0,55.4031,55.7424,55.4031,55.6807,7600.0
2008-01-07 12:00:00,72.19,72.25,71.93,72.23,29400.0,55.6576,55.7038,55.4571,55.6884,29400.0
2008-01-07 12:30:00,72.25,72.51,72.25,72.45,27400.0,55.7038,55.9043,55.7038,55.858,27400.0
2008-01-07 13:00:00,72.31,72.46,72.25,72.37,23700.0,55.7501,55.8657,55.7038,55.7963,23700.0
2008-01-07 13:30:00,72.4,72.4,71.98,72.14,46300.0,55.8195,55.8195,55.4956,55.619,46300.0
2008-01-07 14:00:00,72.12,72.16,71.71,71.77,49700.0,55.6036,55.6344,55.2875,55.3337,49700.0
2008-01-07 14:30:00,71.81,72.01,71.6,71.65,24500.0,55.3646,55.5188,55.2027,55.2412,24500.0
2008-01-07 15:00:00,71.79,71.86,71.54,71.7,54200.0,55.3492,55.4031,55.1564,55.2798,54200.0
2008-01-07 15:30:00,71.64,72.12,71.43,71.98,35100.0,55.2335,55.6036,55.0716,55.4956,35100.0
2008-01-08 09:30:00,72.14,72.5,71.06,72.37,19600.0,55.619,55.8966,54.7863,55.7963,19600.0
2008-01-08 10:00:00,72.32,72.64,72.32,72.33,40200.0,55.7578,56.0045,55.7578,55.7655,40200.0
2008-01-08 10:30:00,72.36,72.38,72.2,72.28,48500.0,55.7886,55.804,55.6653,55.7269,48500.0
2008-01-08 11:00:00,72.26,72.28,71.81,71.81,30700.0,55.7115,55.7269,55.3646,55.3646,30700.0
2008-01-08 11:30:00,71.8,71.8,71.45,71.6,12800.0,55.3569,55.3569,55.087,55.2027,12800.0
2008-01-08 12:00:00,71.49,71.68,71.49,71.64,27000.0,55.1179,55.2643,55.1179,55.2335,27000.0
2008-01-08 12:30:00,71.68,71.68,71.48,71.54,32200.0,55.2643,55.2643,55.1102,55.1564,32200.0
2008-01-08 13:00:00,71.43,71.78,71.4,71.78,49500.0,55.0716,55.3414,55.0485,55.3414,49500.0
2008-01-08 13:30:00,71.8,71.8,71.56,71.78,85100.0,55.3569,55.3569,55.1718,55.3414,85100.0
2008-01-08 14:00:00,71.84,72.04,71.81,72.04,39400.0,55.3877,55.5419,55.3646,55.5419,39400.0
2008-01-08 14:30:00,72.09,72.09,71.43,71.43,57300.0,55.5805,55.5805,55.0716,55.0716,57300.0
2008-01-08 15:00:00,71.31,71.37,70.67,70.88,18300.0,54.9791,55.0253,54.4857,54.6476,18300.0
2008-01-08 15:30:00,70.97,71.17,70.31,70.31,30200.0,54.7169,54.8711,54.2081,54.2081,30200.0
2008-01-09 09:30:00,70.57,70.57,70.0,70.13,52200.0,54.4086,54.4086,53.9691,54.0693,52200.0
2008-01-09 10:00:00,70.34,70.4,70.01,70.15,27500.0,54.2312,54.2775,53.9768,54.0847,27500.0
2008-01-09 10:30:00,70.16,70.34,70.06,70.27,38200.0,54.0924,54.2312,54.0153,54.1773,38200.0
2008-01-09 11:00:00,70.23,70.28,69.93,69.94,40600.0,54.1464,54.185,53.9151,53.9228,40600.0
2008-01-09 11:30:00,69.91,69.91,69.5,69.58,20100.0,53.8997,53.8997,53.5836,53.6453,20100.0
2008-01-09 12:00:00,69.6,69.93,69.55,69.93,10000.0,53.6607,53.9151,53.6221,53.9151,10000.0
2008-01-09 12:30:00,69.85,69.89,69.6,69.7,16500.0,53.8534,53.8843,53.6607,53.7378,16500.0
2008-01-09 13:00:00,69.81,69.89,69.52,69.54,30000.0,53.8226,53.8843,53.599,53.6144,30000.0
2008-01-09 13:30:00,69.5,69.55,69.19,69.22,16900.0,53.5836,53.6221,53.3446,53.3677,16900.0
2008-01-09 14:00:00,69.23,69.25,68.95,69.15,28500.0,53.3754,53.3908,53.1596,53.3138,28500.0
2008-01-09 14:30:00,69.23,69.88,69.23,69.81,15100.0,53.3754,53.8766,53.3754,53.8226,15100.0
2008-01-09 15:00:00,69.82,70.4,69.82,70.23,31200.0,53.8303,54.2775,53.8303,54.1464,31200.0
2008-01-09 15:30:00,70.15,70.73,70.06,70.66,21100.0,54.0847,54.5319,54.0153,54.4779,21100.0
2008-01-10 09:30:00,70.34,70.34,69.92,70.26,38300.0,54.2312,54.2312,53.9074,54.1695,38300.0
2008-01-10 10:00:00,70.31,70.71,70.31,70.44,24100.0,54.2081,54.5165,54.2081,54.3083,24100.0
2008-01-10 10:30:00,70.54,70.69,70.4,70.5,9900.0,54.3854,54.5011,54.2775,54.3546,9900.0
2008-01-10 11:00:00,70.43,70.55,70.28,70.55,10800.0,54.3006,54.3931,54.185,54.3931,10800.0
2008-01-10 11:30:00,70.51,70.6,70.38,70.57,22400.0,54.3623,54.4317,54.2621,54.4086,22400.0
2008-01-10 12:00:00,70.53,71.45,70.48,71.15,53100.0,54.3777,55.087,54.3392,54.8557,53100.0
2008-01-10 12:30:00,71.05,71.21,70.68,71.2,55600.0,54.7786,54.902,54.4934,54.8943,55600.0
2008-01-10 13:00:00,71.11,71.16,70.85,71.07,147400.0,54.8249,54.8634,54.6244,54.794,147400.0
2008-01-10 13:30:00,71.01,71.03,70.42,70.52,52800.0,54.7478,54.7632,54.2929,54.37,52800.0
2008-01-10 14:00:00,70.66,71.12,70.52,71.01,35300.0,54.4779,54.8326,54.37,54.7478,35300.0
2008-01-10 14:30:00,71.03,71.52,71.03,71.52,18300.0,54.7632,55.141,54.7632,55.141,18300.0
2008-01-10 15:00:00,71.58,72.0,71.58,71.8,4100.0,55.1872,55.5111,55.1872,55.3569,4100.0
2008-01-10 15:30:00,71.93,71.98,71.47,71.48,24400.0,55.4571,55.4956,55.1024,55.1102,24400.0
2008-01-11 09:30:00,71.19,71.19,70.7,70.77,21400.0,54.8866,54.8866,54.5088,54.5627,21400.0
2008-01-11 10:00:00,70.54,70.8,70.54,70.7,21500.0,54.3854,54.5859,54.3854,54.5088,21500.0
2008-01-11 10:30:00,70.65,71.11,70.63,71.03,18200.0,54.4702,54.8249,54.4548,54.7632,18200.0
2008-01-11 11:00:00,70.9,71.03,70.9,71.03,21300.0,54.663,54.7632,54.663,54.7632,21300.0
2008-01-11 11:30:00,71.26,71.26,71.09,71.16,25000.0,54.9405,54.9405,54.8095,54.8634,25000.0
2008-01-11 12:00:00,71.09,71.19,70.87,70.99,14900.0,54.8095,54.8866,54.6398,54.7324,14900.0
2008-01-11 12:30:00,71.02,71.3,70.92,71.3,28500.0,54.7555,54.9714,54.6784,54.9714,28500.0
2008-01-11 13:00:00,71.24,71.24,70.72,70.9,33800.0,54.9251,54.9251,54.5242,54.663,33800.0
2008-01-11 13:30:00,70.88,70.94,70.66,70.68,41200.0,54.6476,54.6938,54.4779,54.4934,41200.0
2008-01-11 14:00:00,70.7,70.91,70.7,70.79,20300.0,54.5088,54.6707,54.5088,54.5782,20300.0
2008-01-11 14:30:00,70.78,70.89,70.54,70.66,12500.0,54.5705,54.6553,54.3854,54.4779,12500.0
2008-01-11 15:00:00,70.66,70.68,70.29,70.59,38000.0,54.4779,54.4934,54.1927,54.424,38000.0
2008-01-11 15:30:00,70.55,70.79,70.51,70.62,18600.0,54.3931,54.5782,54.3623,54.4471,18600.0
2008-01-14 09:30:00,70.9,71.1,70.77,70.84,7500.0,54.663,54.8172,54.5627,54.6167,7500.0
2008-01-14 10:00:00,70.76,70.82,70.65,70.77,1300.0,54.555,54.6013,54.4702,54.5627,1300.0
2008-01-14 10:30:00,70.82,70.98,70.77,70.98,5400.0,54.6013,54.7247,54.5627,54.7247,5400.0
2008-01-14 11:00:00,71.0,71.07,70.87,70.92,25600.0,54.7401,54.794,54.6398,54.6784,25600.0
2008-01-14 11:30:00,70.99,70.99,70.82,70.9,5600.0,54.7324,54.7324,54.6013,54.663,5600.0
2008-01-14 12:00:00,70.84,70.84,70.71,70.71,59700.0,54.6167,54.6167,54.5165,54.5165,59700.0
2008-01-14 12:30:00,70.72,70.78,70.68,70.78,11600.0,54.5242,54.5705,54.4934,54.5705,11600.0
2008-01-14 13:00:00,70.8,70.88,70.8,70.88,5500.0,54.5859,54.6476,54.5859,54.6476,5500.0
2008-01-14 13:30:00,70.75,71.04,70.75,71.04,3800.0,54.5473,54.7709,54.5473,54.7709,3800.0
2008-01-14 14:00:00,71.01,71.01,70.9,70.92,2800.0,54.7478,54.7478,54.663,54.6784,2800.0
2008-01-14 14:30:00,71.12,71.28,71.12,71.28,7800.0,54.8326,54.956,54.8326,54.956,7800.0
2008-01-14 15:00:00,71.29,71.36,71.17,71.18,7800.0,54.9637,55.0176,54.8711,54.8789,7800.0
2008-01-14 15:30:00,71.22,71.41,71.2,71.32,7700.0,54.9097,55.0562,54.8943,54.9868,7700.0
2008-01-15 09:30:00,70.48,70.56,70.35,70.45,30200.0,54.3392,54.4008,54.2389,54.316,30200.0
2008-01-15 10:00:00,70.35,70.35,69.92,69.94,27300.0,54.2389,54.2389,53.9074,53.9228,27300.0
2008-01-15 10:30:00,69.98,70.09,69.67,69.73,18300.0,53.9537,54.0385,53.7147,53.7609,18300.0
2008-01-15 11:00:00,69.77,69.91,69.74,69.74,16400.0,53.7918,53.8997,53.7686,53.7686,16400.0
2008-01-15 11:30:00,69.71,69.77,69.52,69.62,10900.0,53.7455,53.7918,53.599,53.6761,10900.0
2008-01-15 12:00:00,69.64,69.77,69.61,69.7,6800.0,53.6915,53.7918,53.6684,53.7378,6800.0
2008-01-15 12:30:00,69.72,69.72,69.58,69.67,18400.0,53.7532,53.7532,53.6453,53.7147,18400.0
2008-01-15 13:00:00,69.64,69.98,69.64,69.73,9200.0,53.6915,53.9537,53.6915,53.7609,9200.0
2008-01-15 13:30:00,69.69,69.78,69.53,69.68,12200.0,53.7301,53.7995,53.6067,53.7224,12200.0
2008-01-15 14:00:00,69.6,69.77,69.57,69.62,9100.0,53.6607,53.7918,53.6376,53.6761,9100.0
2008-01-15 14:30:00,69.61,69.68,69.46,69.47,35800.0,53.6684,53.7224,53.5528,53.5605,35800.0
2008-01-15 15:00:00,69.44,69.7,69.31,69.69,19000.0,53.5373,53.7378,53.4371,53.7301,19000.0
2008-01-15 15:30:00,69.63,69.92,69.4,69.43,10700.0,53.6838,53.9074,53.5065,53.5296,10700.0
2008-01-16 09:30:00,69.07,69.72,69.07,69.08,65900.0,53.2521,53.7532,53.2521,53.2598,65900.0
2008-01-16 10:00:00,69.06,69.2,68.72,68.79,80100.0,53.2444,53.3523,52.9822,53.0362,80100.0
2008-01-16 10:30:00,68.75,68.93,68.25,68.43,68100.0,53.0054,53.1441,52.6199,52.7586,68100.0
2008-01-16 11:00:00,68.41,68.85,68.41,68.84,49100.0,52.7432,53.0825,52.7432,53.0747,49100.0
2008-01-16 11:30:00,68.84,69.19,68.52,69.09,67000.0,53.0747,53.3446,52.828,53.2675,67000.0
2008-01-16 12:00:00,69.15,69.28,68.99,69.09,42800.0,53.3138,53.414,53.1904,53.2675,42800.0
2008-01-16 12:30:00,69.09,69.36,69.09,69.18,30200.0,53.2675,53.4757,53.2675,53.3369,30200.0
2008-01-16 13:00:00,69.19,69.26,68.95,69.0,49000.0,53.3446,53.3986,53.1596,53.1981,49000.0
2008-01-16 13:30:00,68.99,69.2,68.92,69.0,39000.0,53.1904,53.3523,53.1364,53.1981,39000.0
2008-01-16 14:00:00,69.06,69.58,68.85,69.58,104400.0,53.2444,53.6453,53.0825,53.6453,104400.0
2008-01-16 14:30:00,69.58,69.97,69.5,69.5,64300.0,53.6453,53.946,53.5836,53.5836,64300.0
2008-01-16 15:00:00,69.54,69.86,69.54,69.73,22900.0,53.6144,53.8612,53.6144,53.7609,22900.0
2008-01-16 15:30:00,69.58,69.81,69.01,69.04,47700.0,53.6453,53.8226,53.2058,53.2289,47700.0
2008-01-17 09:30:00,69.27,69.35,68.96,69.35,37700.0,53.4063,53.4679,53.1673,53.4679,37700.0
2008-01-17 10:00:00,69.29,69.29,68.29,68.45,54800.0,53.4217,53.4217,52.6507,52.7741,54800.0
2008-01-17 10:30:00,68.28,68.59,68.0,68.59,40200.0,52.643,52.882,52.4271,52.882,40200.0
2008-01-17 11:00:00,68.45,68.61,68.24,68.27,14500.0,52.7741,52.8974,52.6122,52.6353,14500.0
2008-01-17 11:30:00,68.32,68.32,67.79,67.86,16800.0,52.6738,52.6738,52.2652,52.3192,16800.0
2008-01-17 12:00:00,67.75,67.82,67.42,67.66,14600.0,52.2344,52.2883,51.9799,52.165,14600.0
2008-01-17 12:30:00,67.74,67.89,67.73,67.75,47000.0,52.2267,52.3423,52.2189,52.2344,47000.0
2008-01-17 13:00:00,67.74,68.04,67.6,67.91,14300.0,52.2267,52.458,52.1187,52.3577,14300.0
2008-01-17 13:30:00,67.96,68.18,67.85,67.91,15400.0,52.3963,52.5659,52.3115,52.3577,15400.0
2008-01-17 14:00:00,67.81,67.95,67.45,67.45,17600.0,52.2806,52.3886,52.0031,52.0031,17600.0
2008-01-17 14:30:00,67.36,67.65,67.16,67.56,20600.0,51.9337,52.1573,51.7795,52.0879,20600.0
2008-01-17 15:00:00,67.38,67.68,67.11,67.11,16400.0,51.9491,52.1804,51.7409,51.7409,16400.0
2008-01-17 15:30:00,67.0,67.16,66.78,66.85,30300.0,51.6561,51.7795,51.4865,51.5405,30300.0
2008-01-18 09:30:00,67.06,67.57,67.06,67.19,14300.0,51.7024,52.0956,51.7024,51.8026,14300.0
2008-01-18 10:00:00,67.3,67.85,67.24,67.75,28800.0,51.8874,52.3115,51.8412,52.2344,28800.0
2008-01-18 10:30:00,67.7,67.7,67.2,67.26,21900.0,52.1958,52.1958,51.8103,51.8566,21900.0
2008-01-18 11:00:00,67.31,67.31,66.49,66.79,34600.0,51.8951,51.8951,51.2629,51.4942,34600.0
2008-01-18 11:30:00,66.78,66.86,66.0,66.06,85500.0,51.4865,51.5482,50.8851,50.9314,85500.0
2008-01-18 12:00:00,66.16,66.81,66.16,66.81,22900.0,51.0085,51.5096,51.0085,51.5096,22900.0
2008-01-18 12:30:00,66.8,67.02,66.65,66.71,45100.0,51.5019,51.6715,51.3863,51.4325,45100.0
2008-01-18 13:00:00,66.65,66.95,66.43,66.61,13700.0,51.3863,51.6176,51.2167,51.3554,13700.0
2008-01-18 13:30:00,66.64,66.81,66.5,66.58,25000.0,51.3786,51.5096,51.2706,51.3323,25000.0
2008-01-18 14:00:00,66.63,66.79,66.48,66.54,30600.0,51.3709,51.4942,51.2552,51.3015,30600.0
2008-01-18 14:30:00,66.44,66.46,66.18,66.46,22700.0,51.2244,51.2398,51.0239,51.2398,22700.0
2008-01-18 15:00:00,66.48,66.81,66.31,66.48,18800.0,51.2552,51.5096,51.1241,51.2552,18800.0
2008-01-18 15:30:00,66.53,66.89,66.49,66.8,26800.0,51.2938,51.5713,51.2629,51.5019,26800.0
2008-01-22 09:30:00,62.5,65.52,62.5,64.97,96700.0,48.1867,50.5151,48.1867,50.091,96700.0
2008-01-22 10:00:00,65.02,66.07,64.91,65.95,62400.0,50.1296,50.9391,50.0448,50.8466,62400.0
2008-01-22 10:30:00,65.82,66.27,65.63,66.05,60000.0,50.7464,51.0933,50.5999,50.9237,60000.0
2008-01-22 11:00:00,66.16,66.85,66.13,66.23,21500.0,51.0085,51.5405,50.9854,51.0625,21500.0
2008-01-22 11:30:00,66.08,66.22,65.76,65.81,105000.0,50.9468,51.0548,50.7001,50.7387,105000.0
2008-01-22 12:00:00,65.93,66.46,65.83,66.25,29400.0,50.8312,51.2398,50.7541,51.0779,29400.0
2008-01-22 12:30:00,66.03,66.37,65.92,66.37,49800.0,50.9083,51.1704,50.8235,51.1704,49800.0
2008-01-22 13:00:00,66.38,66.65,66.28,66.28,68600.0,51.1781,51.3863,51.101,51.101,68600.0
2008-01-22 13:30:00,66.25,66.47,66.06,66.06,36000.0,51.0779,51.2475,50.9314,50.9314,36000.0
2008-01-22 14:00:00,66.13,66.26,65.86,66.2,4100.0,50.9854,51.0856,50.7772,51.0393,4100.0
2008-01-22 14:30:00,66.0,66.39,65.87,66.34,12900.0,50.8851,51.1858,50.7849,51.1473,12900.0
2008-01-22 15:00:00,66.15,66.54,66.15,66.3,21600.0,51.0008,51.3015,51.0008,51.1164,21600.0
2008-01-22 15:30:00,66.6,66.84,66.3,66.35,5700.0,51.3477,51.5328,51.1164,51.155,5700.0
2008-01-23 09:30:00,64.81,65.66,64.8,65.66,37600.0,49.9677,50.623,49.96,50.623,37600.0
2008-01-23 10:00:00,65.66,66.3,65.4,65.98,13700.0,50.623,51.1164,50.4225,50.8697,13700.0
2008-01-23 10:30:00,65.97,65.97,65.54,65.6,59800.0,50.862,50.862,50.5305,50.5767,59800.0
2008-01-23 11:00:00,65.73,65.73,65.48,65.7,2800.0,50.677,50.677,50.4842,50.6538,2800.0
2008-01-23 11:30:00,65.37,65.37,65.0,65.1,16200.0,50.3994,50.3994,50.1142,50.1913,16200.0
2008-01-23 12:00:00,65.15,65.32,64.94,65.3,6700.0,50.2298,50.3609,50.0679,50.3455,6700.0
2008-01-23 12:30:00,65.2,65.2,64.49,64.79,31400.0,50.2684,50.2684,49.721,49.9522,31400.0
2008-01-23 13:00:00,64.96,65.1,64.65,65.0,20500.0,50.0833,50.1913,49.8443,50.1142,20500.0
2008-01-23 13:30:00,64.9,65.44,64.84,65.36,20700.0,50.0371,50.4534,49.9908,50.3917,20700.0
2008-01-23 14:00:00,65.43,66.14,65.23,66.12,6800.0,50.4457,50.9931,50.2915,50.9777,6800.0
2008-01-23 14:30:00,65.95,66.02,65.64,65.85,10200.0,50.8466,50.9006,50.6076,50.7695,10200.0
2008-01-23 15:00:00,66.04,67.33,66.04,67.29,10000.0,50.916,51.9106,50.916,51.8797,10000.0
2008-01-23 15:30:00,67.44,67.96,67.43,67.9,21600.0,51.9954,52.3963,51.9877,52.35,21600.0
2008-01-24 09:30:00,68.47,69.04,68.25,69.04,29100.0,52.7895,53.2289,52.6199,53.2289,29100.0
2008-01-24 10:00:00,68.83,68.99,68.1,68.42,19500.0,53.067,53.1904,52.5042,52.7509,19500.0
2008-01-24 10:30:00,68.51,68.62,68.23,68.38,22000.0,52.8203,52.9051,52.6044,52.7201,22000.0
2008-01-24 11:00:00,68.39,68.57,68.16,68.57,7000.0,52.7278,52.8666,52.5505,52.8666,7000.0
2008-01-24 11:30:00,68.62,68.75,68.49,68.73,6400.0,52.9051,53.0054,52.8049,52.9899,6400.0
2008-01-24 12:00:00,68.51,68.61,68.27,68.27,5400.0,52.8203,52.8974,52.6353,52.6353,5400.0
2008-01-24 12:30:00,68.27,68.44,68.02,68.44,1500.0,52.6353,52.7663,52.4425,52.7663,1500.0
2008-01-24 13:00:00,68.44,68.45,68.17,68.27,2000.0,52.7663,52.7741,52.5582,52.6353,2000.0
2008-01-24 13:30:00,68.28,68.66,68.26,68.58,3500.0,52.643,52.936,52.6276,52.8743,3500.0
2008-01-24 14:00:00,68.63,68.97,68.63,68.97,4200.0,52.9128,53.175,52.9128,53.175,4200.0
2008-01-24 14:30:00,69.08,69.14,68.5,68.55,4000.0,53.2598,53.306,52.8126,52.8512,4000.0
2008-01-24 15:00:00,68.74,68.83,68.53,68.65,9000.0,52.9976,53.067,52.8357,52.9283,9000.0
2008-01-24 15:30:00,68.73,68.94,68.72,68.87,29000.0,52.9899,53.1518,52.9822,53.0979,29000.0
2008-01-25 09:30:00,69.6,69.77,69.46,69.66,17800.0,53.6607,53.7918,53.5528,53.707,17800.0
2008-01-25 10:00:00,69.6,69.72,69.54,69.54,8400.0,53.6607,53.7532,53.6144,53.6144,8400.0
2008-01-25 10:30:00,69.45,69.45,69.16,69.27,35800.0,53.545,53.545,53.3215,53.4063,35800.0
2008-01-25 11:00:00,68.96,69.07,68.79,68.79,8500.0,53.1673,53.2521,53.0362,53.0362,8500.0
2008-01-25 11:30:00,68.9,69.25,68.9,69.17,5100.0,53.121,53.3908,53.121,53.3292,5100.0
2008-01-25 12:00:00,69.21,69.21,69.07,69.21,3300.0,53.36,53.36,53.2521,53.36,3300.0
2008-01-25 12:30:00,69.12,69.12,68.6,68.76,6400.0,53.2906,53.2906,52.8897,53.0131,6400.0
2008-01-25 13:00:00,68.73,68.77,68.55,68.6,7100.0,52.9899,53.0208,52.8512,52.8897,7100.0
2008-01-25 13:30:00,68.5,68.5,68.0,68.16,6100.0,52.8126,52.8126,52.4271,52.5505,6100.0
2008-01-25 14:00:00,68.15,68.41,68.1,68.22,12000.0,52.5428,52.7432,52.5042,52.5967,12000.0
2008-01-25 14:30:00,68.23,68.35,67.98,68.28,6100.0,52.6044,52.697,52.4117,52.643,6100.0
2008-01-25 15:00:00,68.11,68.61,68.11,68.41,12600.0,52.5119,52.8974,52.5119,52.7432,12600.0
2008-01-25 15:30:00,68.37,68.59,68.0,68.24,11500.0,52.7124,52.882,52.4271,52.6122,11500.0
2008-01-28 09:30:00,68.42,68.42,67.67,68.02,34900.0,52.7509,52.7509,52.1727,52.4425,34900.0
2008-01-28 10:00:00,67.91,68.22,67.5,68.22,79200.0,52.3577,52.5967,52.0416,52.5967,79200.0
2008-01-28 10:30:00,68.25,68.54,68.1,68.51,20700.0,52.6199,52.8434,52.5042,52.8203,20700.0
2008-01-28 11:00:00,68.52,68.68,68.41,68.63,38400.0,52.828,52.9514,52.7432,52.9128,38400.0
2008-01-28 11:30:00,68.65,68.85,68.65,68.7,2700.0,52.9283,53.0825,52.9283,52.9668,2700.0
2008-01-28 12:00:00,68.64,68.64,68.46,68.57,3500.0,52.9205,52.9205,52.7818,52.8666,3500.0
2008-01-28 12:30:00,68.66,68.77,68.5,68.72,5100.0,52.936,53.0208,52.8126,52.9822,5100.0
2008-01-28 13:00:00,68.78,68.96,68.78,68.91,12300.0,53.0285,53.1673,53.0285,53.1287,12300.0
2008-01-28 13:30:00,68.95,69.05,68.79,68.93,9700.0,53.1596,53.2367,53.0362,53.1441,9700.0
2008-01-28 14:00:00,68.96,69.19,68.96,69.19,10200.0,53.1673,53.3446,53.1673,53.3446,10200.0
2008-01-28 14:30:00,69.12,69.34,69.05,69.07,23000.0,53.2906,53.4602,53.2367,53.2521,23000.0
2008-01-28 15:00:00,69.04,69.23,68.8,68.99,33800.0,53.2289,53.3754,53.0439,53.1904,33800.0
2008-01-28 15:30:00,69.14,69.61,69.05,69.61,25000.0,53.306,53.6684,53.2367,53.6684,25000.0
2008-01-29 09:30:00,69.5,70.03,69.5,69.5,48000.0,53.5836,53.9922,53.5836,53.5836,48000.0
2008-01-29 10:00:00,69.51,69.89,69.39,69.83,39000.0,53.5913,53.8843,53.4988,53.838,39000.0
2008-01-29 10:30:00,69.87,69.87,69.66,69.83,1300.0,53.8689,53.8689,53.707,53.838,1300.0
2008-01-29 11:00:00,69.88,70.13,69.88,70.13,47100.0,53.8766,54.0693,53.8766,54.0693,47100.0
2008-01-29 11:30:00,70.07,70.15,70.05,70.05,1500.0,54.0231,54.0847,54.0076,54.0076,1500.0
2008-01-29 12:00:00,70.08,70.1,69.79,69.79,26200.0,54.0308,54.0462,53.8072,53.8072,26200.0
2008-01-29 12:30:00,69.76,69.9,69.75,69.84,5000.0,53.7841,53.892,53.7763,53.8457,5000.0
2008-01-29 13:00:00,69.85,69.95,69.84,69.95,2400.0,53.8534,53.9305,53.8457,53.9305,2400.0
2008-01-29 13:30:00,69.92,70.1,69.88,69.88,5500.0,53.9074,54.0462,53.8766,53.8766,5500.0
2008-01-29 14:00:00,69.86,69.98,69.78,69.97,11000.0,53.8612,53.9537,53.7995,53.946,11000.0
2008-01-29 14:30:00,69.95,70.06,69.86,70.06,8500.0,53.9305,54.0153,53.8612,54.0153,8500.0
2008-01-29 15:00:00,70.05,70.29,70.05,70.19,29800.0,54.0076,54.1927,54.0076,54.1156,29800.0
2008-01-29 15:30:00,70.2,70.25,70.05,70.12,48100.0,54.1233,54.1618,54.0076,54.0616,48100.0
2008-01-30 09:30:00,69.87,70.1,69.67,69.87,10000.0,53.8689,54.0462,53.7147,53.8689,10000.0
2008-01-30 10:00:00,69.99,70.25,69.98,70.16,7500.0,53.9614,54.1618,53.9537,54.0924,7500.0
2008-01-30 10:30:00,70.12,70.19,70.07,70.15,2700.0,54.0616,54.1156,54.0231,54.0847,2700.0
2008-01-30 11:00:00,70.18,70.18,70.04,70.04,2200.0,54.1079,54.1079,53.9999,53.9999,2200.0
2008-01-30 11:30:00,69.89,69.89,69.89,69.89,2200.0,53.8843,53.8843,53.8843,53.8843,2200.0
2008-01-30 12:00:00,69.95,69.95,69.85,69.85,3100.0,53.9305,53.9305,53.8534,53.8534,3100.0
2008-01-30 12:30:00,69.86,69.86,69.75,69.81,17900.0,53.8612,53.8612,53.7763,53.8226,17900.0
2008-01-30 13:00:00,69.83,69.94,69.83,69.94,21000.0,53.838,53.9228,53.838,53.9228,21000.0
2008-01-30 13:30:00,69.89,69.9,69.79,69.83,10000.0,53.8843,53.892,53.8072,53.838,10000.0
2008-01-30 14:00:00,69.88,71.0,69.87,70.77,68800.0,53.8766,54.7401,53.8689,54.5627,68800.0
2008-01-30 14:30:00,70.64,70.93,70.13,70.87,23100.0,54.4625,54.6861,54.0693,54.6398,23100.0
2008-01-30 15:00:00,71.02,71.23,70.48,70.59,17900.0,54.7555,54.9174,54.3392,54.424,17900.0
2008-01-30 15:30:00,70.57,70.61,69.58,69.59,45500.0,54.4086,54.4394,53.6453,53.653,45500.0
2008-01-31 09:30:00,68.41,69.21,68.41,69.21,69000.0,52.7432,53.36,52.7432,53.36,69000.0
2008-01-31 10:00:00,68.98,69.25,68.96,69.09,2900.0,53.1827,53.3908,53.1673,53.2675,2900.0
2008-01-31 10:30:00,69.33,69.53,69.1,69.53,14100.0,53.4525,53.6067,53.2752,53.6067,14100.0
2008-01-31 11:00:00,69.61,70.15,69.48,70.08,2100.0,53.6684,54.0847,53.5682,54.0308,2100.0
2008-01-31 11:30:00,70.09,70.76,69.97,70.49,2300.0,54.0385,54.555,53.946,54.3469,2300.0
2008-01-31 12:00:00,70.39,70.43,70.0,70.15,14400.0,54.2698,54.3006,53.9691,54.0847,14400.0
2008-01-31 12:30:00,70.23,70.28,69.99,70.04,7700.0,54.1464,54.185,53.9614,53.9999,7700.0
2008-01-31 13:00:00,70.15,70.28,70.0,70.21,7700.0,54.0847,54.185,53.9691,54.131,7700.0
2008-01-31 13:30:00,70.26,70.59,70.25,70.45,15200.0,54.1695,54.424,54.1618,54.316,15200.0
2008-01-31 14:00:00,70.42,70.67,70.42,70.65,3300.0,54.2929,54.4857,54.2929,54.4702,3300.0
2008-01-31 14:30:00,70.59,70.89,70.54,70.89,14500.0,54.424,54.6553,54.3854,54.6553,14500.0
2008-01-31 15:00:00,70.88,71.18,70.78,71.13,10300.0,54.6476,54.8789,54.5705,54.8403,10300.0
2008-01-31 15:30:00,71.14,71.41,70.76,70.87,21400.0,54.848,55.0562,54.555,54.6398,21400.0
2008-02-01 09:30:00,71.23,71.7,71.2,71.7,4100.0,54.9174,55.2798,54.8943,55.2798,4100.0
2008-02-01 10:00:00,71.65,72.26,71.65,71.7,18100.0,55.2412,55.7115,55.2412,55.2798,18100.0
2008-02-01 10:30:00,71.7,71.7,71.22,71.34,13200.0,55.2798,55.2798,54.9097,55.0022,13200.0
2008-02-01 11:00:00,71.29,71.68,71.29,71.67,5700.0,54.9637,55.2643,54.9637,55.2566,5700.0
2008-02-01 11:30:00,71.52,71.8,71.46,71.76,19500.0,55.141,55.3569,55.0947,55.326,19500.0
2008-02-01 12:00:00,71.78,71.78,71.58,71.72,7800.0,55.3414,55.3414,55.1872,55.2952,7800.0
2008-02-01 12:30:00,71.55,71.61,71.55,71.61,1800.0,55.1641,55.2104,55.1641,55.2104,1800.0
2008-02-01 13:00:00,71.6,71.9,71.6,71.9,1700.0,55.2027,55.434,55.2027,55.434,1700.0
2008-02-01 13:30:00,71.94,72.04,71.8,71.8,5900.0,55.4648,55.5419,55.3569,55.3569,5900.0
2008-02-01 14:00:00,71.81,72.12,71.8,72.12,2900.0,55.3646,55.6036,55.3569,55.6036,2900.0
2008-02-01 14:30:00,72.21,72.41,72.18,72.35,27000.0,55.673,55.8272,55.6498,55.7809,27000.0
2008-02-01 15:00:00,72.34,72.49,72.24,72.43,10700.0,55.7732,55.8888,55.6961,55.8426,10700.0
2008-02-01 15:30:00,72.6,72.6,72.48,72.48,3300.0,55.9737,55.9737,55.8811,55.8811,3300.0
2008-02-04 09:30:00,72.97,72.97,71.98,72.15,10400.0,56.2589,56.2589,55.4956,55.6267,10400.0
2008-02-04 10:00:00,72.07,72.14,71.95,72.09,23100.0,55.565,55.619,55.4725,55.5805,23100.0
2008-02-04 10:30:00,72.07,72.21,71.93,72.21,7100.0,55.565,55.673,55.4571,55.673,7100.0
2008-02-04 11:00:00,72.15,72.28,72.05,72.26,19100.0,55.6267,55.7269,55.5496,55.7115,19100.0
2008-02-04 11:30:00,72.29,72.32,72.27,72.31,6300.0,55.7346,55.7578,55.7192,55.7501,6300.0
2008-02-04 12:00:00,72.12,72.19,72.08,72.08,2600.0,55.6036,55.6576,55.5727,55.5727,2600.0
2008-02-04 12:30:00,72.07,72.16,72.04,72.11,900.0,55.565,55.6344,55.5419,55.5959,900.0
2008-02-04 13:00:00,72.1,72.17,71.93,72.02,6000.0,55.5882,55.6421,55.4571,55.5265,6000.0
2008-02-04 13:30:00,72.06,72.22,72.06,72.17,2000.0,55.5573,55.6807,55.5573,55.6421,2000.0
2008-02-04 14:00:00,72.2,72.24,72.09,72.18,4800.0,55.6653,55.6961,55.5805,55.6498,4800.0
2008-02-04 14:30:00,72.03,72.09,71.88,72.09,5500.0,55.5342,55.5805,55.4185,55.5805,5500.0
2008-02-04 15:00:00,72.06,72.18,71.99,72.14,20500.0,55.5573,55.6498,55.5034,55.619,20500.0
2008-02-04 15:30:00,72.11,72.15,71.93,71.93,25000.0,55.5959,55.6267,55.4571,55.4571,25000.0
2008-02-05 09:30:00,70.57,71.02,70.51,71.02,17500.0,54.4086,54.7555,54.3623,54.7555,17500.0
2008-02-05 10:00:00,70.95,71.15,70.76,71.12,5900.0,54.7015,54.8557,54.555,54.8326,5900.0
2008-02-05 10:30:00,71.23,71.23,70.96,70.96,8800.0,54.9174,54.9174,54.7092,54.7092,8800.0
2008-02-05 11:00:00,70.82,70.86,70.69,70.86,8000.0,54.6013,54.6321,54.5011,54.6321,8000.0
2008-02-05 11:30:00,70.84,71.11,70.84,71.0,3300.0,54.6167,54.8249,54.6167,54.7401,3300.0
2008-02-05 12:00:00,71.0,71.0,70.89,70.89,3400.0,54.7401,54.7401,54.6553,54.6553,3400.0
2008-02-05 12:30:00,70.7,70.84,70.65,70.69,2300.0,54.5088,54.6167,54.4702,54.5011,2300.0
2008-02-05 13:00:00,70.7,70.85,70.43,70.48,6400.0,54.5088,54.6244,54.3006,54.3392,6400.0
2008-02-05 13:30:00,70.44,70.44,70.23,70.29,8300.0,54.3083,54.3083,54.1464,54.1927,8300.0
2008-02-05 14:00:00,70.27,70.42,70.12,70.38,9700.0,54.1773,54.2929,54.0616,54.2621,9700.0
2008-02-05 14:30:00,70.34,70.57,70.24,70.24,14100.0,54.2312,54.4086,54.1541,54.1541,14100.0
2008-02-05 15:00:00,70.21,70.21,69.9,69.94,9400.0,54.131,54.131,53.892,53.9228,9400.0
2008-02-05 15:30:00,69.98,70.15,69.83,69.83,14300.0,53.9537,54.0847,53.838,53.838,14300.0
2008-02-06 09:30:00,70.06,70.07,69.59,69.59,14700.0,54.0153,54.0231,53.653,53.653,14700.0
2008-02-06 10:00:00,69.91,70.11,69.91,69.92,6600.0,53.8997,54.0539,53.8997,53.9074,6600.0
2008-02-06 10:30:00,69.96,70.23,69.81,70.14,7800.0,53.9383,54.1464,53.8226,54.077,7800.0
2008-02-06 11:00:00,70.2,70.52,70.2,70.52,1000.0,54.1233,54.37,54.1233,54.37,1000.0
2008-02-06 11:30:00,70.53,70.53,70.31,70.37,3800.0,54.3777,54.3777,54.2081,54.2544,3800.0
2008-02-06 12:00:00,70.42,70.47,70.09,70.09,15100.0,54.2929,54.3315,54.0385,54.0385,15100.0
2008-02-06 12:30:00,70.19,70.19,70.04,70.09,4000.0,54.1156,54.1156,53.9999,54.0385,4000.0
2008-02-06 13:00:00,70.15,70.22,70.07,70.12,6100.0,54.0847,54.1387,54.0231,54.0616,6100.0
2008-02-06 13:30:00,70.07,70.07,69.62,69.62,11500.0,54.0231,54.0231,53.6761,53.6761,11500.0
2008-02-06 14:00:00,69.67,69.74,69.32,69.51,18500.0,53.7147,53.7686,53.4448,53.5913,18500.0
2008-02-06 14:30:00,69.48,69.63,69.41,69.51,7700.0,53.5682,53.6838,53.5142,53.5913,7700.0
2008-02-06 15:00:00,69.54,69.61,69.23,69.4,16300.0,53.6144,53.6684,53.3754,53.5065,16300.0
2008-02-06 15:30:00,69.28,69.28,68.88,68.91,7900.0,53.414,53.414,53.1056,53.1287,7900.0
2008-02-07 09:30:00,68.32,68.87,68.32,68.32,17200.0,52.6738,53.0979,52.6738,52.6738,17200.0
2008-02-07 10:00:00,68.55,69.47,68.55,69.09,83200.0,52.8512,53.5605,52.8512,53.2675,83200.0
2008-02-07 10:30:00,69.0,69.01,68.75,68.92,3600.0,53.1981,53.2058,53.0054,53.1364,3600.0
2008-02-07 11:00:00,68.95,69.0,68.67,68.69,3900.0,53.1596,53.1981,52.9437,52.9591,3900.0
2008-02-07 11:30:00,68.78,68.85,68.76,68.84,11700.0,53.0285,53.0825,53.0131,53.0747,11700.0
2008-02-07 12:00:00,68.94,69.05,68.89,69.05,5900.0,53.1518,53.2367,53.1133,53.2367,5900.0
2008-02-07 12:30:00,69.13,69.47,69.13,69.45,5800.0,53.2983,53.5605,53.2983,53.545,5800.0
2008-02-07 13:00:00,69.4,69.51,69.2,69.51,2900.0,53.5065,53.5913,53.3523,53.5913,2900.0
2008-02-07 13:30:00,69.49,69.85,69.32,69.85,2500.0,53.5759,53.8534,53.4448,53.8534,2500.0
2008-02-07 14:00:00,69.79,69.96,69.44,69.59,9500.0,53.8072,53.9383,53.5373,53.653,9500.0
2008-02-07 14:30:00,69.56,69.56,69.13,69.32,6000.0,53.6299,53.6299,53.2983,53.4448,6000.0
2008-02-07 15:00:00,69.14,69.41,68.83,69.39,17600.0,53.306,53.5142,53.067,53.4988,17600.0
2008-02-07 15:30:00,69.29,69.51,69.13,69.51,6600.0,53.4217,53.5913,53.2983,53.5913,6600.0
2008-02-08 09:30:00,69.63,69.75,69.18,69.73,35600.0,53.6838,53.7763,53.3369,53.7609,35600.0
2008-02-08 10:00:00,69.69,69.9,69.69,69.71,6700.0,53.7301,53.892,53.7301,53.7455,6700.0
2008-02-08 10:30:00,69.73,69.9,69.65,69.85,12400.0,53.7609,53.892,53.6992,53.8534,12400.0
2008-02-08 11:00:00,69.86,70.01,69.75,69.88,2000.0,53.8612,53.9768,53.7763,53.8766,2000.0
2008-02-08 11:30:00,69.84,69.93,69.46,69.46,3300.0,53.8457,53.9151,53.5528,53.5528,3300.0
2008-02-08 12:00:00,69.46,69.57,69.31,69.51,13700.0,53.5528,53.6376,53.4371,53.5913,13700.0
2008-02-08 12:30:00,69.45,69.54,69.3,69.39,2600.0,53.545,53.6144,53.4294,53.4988,2600.0
2008-02-08 13:00:00,69.49,69.49,69.15,69.28,15400.0,53.5759,53.5759,53.3138,53.414,15400.0
2008-02-08 13:30:00,69.26,69.36,68.91,69.24,26300.0,53.3986,53.4757,53.1287,53.3831,26300.0
2008-02-08 14:00:00,69.23,69.49,69.13,69.42,21500.0,53.3754,53.5759,53.2983,53.5219,21500.0
2008-02-08 14:30:00,69.4,69.43,69.16,69.16,30500.0,53.5065,53.5296,53.3215,53.3215,30500.0
2008-02-08 15:00:00,69.18,69.37,69.15,69.36,16000.0,53.3369,53.4834,53.3138,53.4757,16000.0
2008-02-08 15:30:00,69.43,69.77,69.41,69.42,8500.0,53.5296,53.7918,53.5142,53.5219,8500.0
2008-02-11 09:30:00,69.37,69.6,69.21,69.27,60100.0,53.4834,53.6607,53.36,53.4063,60100.0
2008-02-11 10:00:00,69.4,69.41,69.09,69.24,11500.0,53.5065,53.5142,53.2675,53.3831,11500.0
2008-02-11 10:30:00,69.23,69.5,69.23,69.48,5700.0,53.3754,53.5836,53.3754,53.5682,5700.0
2008-02-11 11:00:00,69.5,69.65,69.48,69.58,1900.0,53.5836,53.6992,53.5682,53.6453,1900.0
2008-02-11 11:30:00,69.5,69.56,69.46,69.51,1500.0,53.5836,53.6299,53.5528,53.5913,1500.0
2008-02-11 12:00:00,69.58,69.93,69.58,69.81,2400.0,53.6453,53.9151,53.6453,53.8226,2400.0
2008-02-11 12:30:00,69.74,70.1,69.74,70.0,5100.0,53.7686,54.0462,53.7686,53.9691,5100.0
2008-02-11 13:00:00,70.1,70.14,69.99,70.14,800.0,54.0462,54.077,53.9614,54.077,800.0
2008-02-11 13:30:00,70.17,70.21,70.12,70.2,7700.0,54.1002,54.131,54.0616,54.1233,7700.0
2008-02-11 14:00:00,70.08,70.25,70.03,70.05,5500.0,54.0308,54.1618,53.9922,54.0076,5500.0
2008-02-11 14:30:00,70.06,70.12,69.98,70.05,9200.0,54.0153,54.0616,53.9537,54.0076,9200.0
2008-02-11 15:00:00,69.96,70.22,69.9,70.21,38400.0,53.9383,54.1387,53.892,54.131,38400.0
2008-02-11 15:30:00,70.16,70.18,70.01,70.1,10900.0,54.0924,54.1079,53.9768,54.0462,10900.0
2008-02-12 09:30:00,70.81,70.81,70.38,70.53,10200.0,54.5936,54.5936,54.2621,54.3777,10200.0
2008-02-12 10:00:00,70.64,70.93,70.64,70.8,13200.0,54.4625,54.6861,54.4625,54.5859,13200.0
2008-02-12 10:30:00,70.83,71.03,70.75,71.02,8000.0,54.609,54.7632,54.5473,54.7555,8000.0
2008-02-12 11:00:00,71.07,71.08,70.93,70.93,7100.0,54.794,54.8018,54.6861,54.6861,7100.0
2008-02-12 11:30:00,70.97,71.01,70.85,70.86,2700.0,54.7169,54.7478,54.6244,54.6321,2700.0
2008-02-12 12:00:00,70.9,70.9,70.59,70.59,12300.0,54.663,54.663,54.424,54.424,12300.0
2008-02-12 12:30:00,70.55,70.64,70.46,70.63,7100.0,54.3931,54.4625,54.3237,54.4548,7100.0
2008-02-12 13:00:00,70.69,70.84,70.68,70.83,3300.0,54.5011,54.6167,54.4934,54.609,3300.0
2008-02-12 13:30:00,70.83,70.89,70.68,70.89,6500.0,54.609,54.6553,54.4934,54.6553,6500.0
2008-02-12 14:00:00,70.88,70.88,70.59,70.63,8700.0,54.6476,54.6476,54.424,54.4548,8700.0
2008-02-12 14:30:00,70.54,70.7,70.36,70.69,11300.0,54.3854,54.5088,54.2466,54.5011,11300.0
2008-02-12 15:00:00,70.6,70.64,70.0,70.1,21500.0,54.4317,54.4625,53.9691,54.0462,21500.0
2008-02-12 15:30:00,70.15,70.18,69.75,70.18,23300.0,54.0847,54.1079,53.7763,54.1079,23300.0
2008-02-13 09:30:00,70.85,71.12,70.7,70.8,32500.0,54.6244,54.8326,54.5088,54.5859,32500.0
2008-02-13 10:00:00,70.7,70.86,70.7,70.86,3400.0,54.5088,54.6321,54.5088,54.6321,3400.0
2008-02-13 10:30:00,70.5,70.55,70.44,70.52,5900.0,54.3546,54.3931,54.3083,54.37,5900.0
2008-02-13 11:00:00,70.56,70.82,70.56,70.81,3200.0,54.4008,54.6013,54.4008,54.5936,3200.0
2008-02-13 11:30:00,70.78,70.84,70.66,70.66,1300.0,54.5705,54.6167,54.4779,54.4779,1300.0
2008-02-13 12:00:00,70.77,71.0,70.76,70.84,4700.0,54.5627,54.7401,54.555,54.6167,4700.0
2008-02-13 12:30:00,70.88,70.93,70.81,70.85,3200.0,54.6476,54.6861,54.5936,54.6244,3200.0
2008-02-13 13:00:00,70.94,71.17,70.89,71.05,6700.0,54.6938,54.8711,54.6553,54.7786,6700.0
2008-02-13 13:30:00,71.08,71.21,71.08,71.21,2500.0,54.8018,54.902,54.8018,54.902,2500.0
2008-02-13 14:00:00,71.0,71.05,70.92,70.94,8500.0,54.7401,54.7786,54.6784,54.6938,8500.0
2008-02-13 14:30:00,70.93,71.19,70.93,71.19,21800.0,54.6861,54.8866,54.6861,54.8866,21800.0
2008-02-13 15:00:00,71.16,71.28,71.08,71.28,2400.0,54.8634,54.956,54.8018,54.956,2400.0
2008-02-13 15:30:00,71.2,71.26,71.18,71.19,2800.0,54.8943,54.9405,54.8789,54.8866,2800.0
2008-02-14 09:30:00,71.45,71.45,70.94,71.15,79700.0,55.087,55.087,54.6938,54.8557,79700.0
2008-02-14 10:00:00,71.22,71.28,71.0,71.18,12600.0,54.9097,54.956,54.7401,54.8789,12600.0
2008-02-14 10:30:00,71.17,71.23,70.91,70.92,44900.0,54.8711,54.9174,54.6707,54.6784,44900.0
2008-02-14 11:00:00,70.94,70.98,70.58,70.75,19700.0,54.6938,54.7247,54.4163,54.5473,19700.0
2008-02-14 11:30:00,70.65,70.79,70.56,70.63,14300.0,54.4702,54.5782,54.4008,54.4548,14300.0
2008-02-14 12:00:00,70.59,70.79,70.48,70.79,14400.0,54.424,54.5782,54.3392,54.5782,14400.0
2008-02-14 12:30:00,70.8,70.8,70.56,70.56,12700.0,54.5859,54.5859,54.4008,54.4008,12700.0
2008-02-14 13:00:00,70.55,70.57,70.34,70.39,12800.0,54.3931,54.4086,54.2312,54.2698,12800.0
2008-02-14 13:30:00,70.49,70.59,70.41,70.55,11400.0,54.3469,54.424,54.2852,54.3931,11400.0
2008-02-14 14:00:00,70.58,70.66,70.48,70.48,12000.0,54.4163,54.4779,54.3392,54.3392,12000.0
2008-02-14 14:30:00,70.51,70.54,70.13,70.37,25500.0,54.3623,54.3854,54.0693,54.2544,25500.0
2008-02-14 15:00:00,70.37,70.74,70.24,70.57,56200.0,54.2544,54.5396,54.1541,54.4086,56200.0
2008-02-14 15:30:00,70.61,70.62,70.25,70.25,22300.0,54.4394,54.4471,54.1618,54.1618,22300.0
2008-02-15 09:30:00,70.0,70.07,69.6,69.71,68500.0,53.9691,54.0231,53.6607,53.7455,68500.0
2008-02-15 10:00:00,69.7,69.97,69.63,69.88,44500.0,53.7378,53.946,53.6838,53.8766,44500.0
2008-02-15 10:30:00,69.9,70.07,69.74,69.78,55400.0,53.892,54.0231,53.7686,53.7995,55400.0
2008-02-15 11:00:00,69.76,69.85,69.63,69.69,10900.0,53.7841,53.8534,53.6838,53.7301,10900.0
2008-02-15 11:30:00,69.68,69.68,69.49,69.57,10900.0,53.7224,53.7224,53.5759,53.6376,10900.0
2008-02-15 12:00:00,69.57,69.74,69.49,69.5,17900.0,53.6376,53.7686,53.5759,53.5836,17900.0
2008-02-15 12:30:00,69.46,69.6,69.42,69.55,10500.0,53.5528,53.6607,53.5219,53.6221,10500.0
2008-02-15 13:00:00,69.56,69.66,69.41,69.61,9300.0,53.6299,53.707,53.5142,53.6684,9300.0
2008-02-15 13:30:00,69.6,69.82,69.54,69.77,8100.0,53.6607,53.8303,53.6144,53.7918,8100.0
2008-02-15 14:00:00,69.82,69.84,69.57,69.74,8800.0,53.8303,53.8457,53.6376,53.7686,8800.0
2008-02-15 14:30:00,69.74,69.82,69.7,69.82,8000.0,53.7686,53.8303,53.7378,53.8303,8000.0
2008-02-15 15:00:00,69.8,70.07,69.78,69.98,14500.0,53.8149,54.0231,53.7995,53.9537,14500.0
2008-02-15 15:30:00,69.98,70.25,69.97,70.22,7000.0,53.9537,54.1618,53.946,54.1387,7000.0
2008-02-19 09:30:00,70.81,71.14,70.78,70.78,76800.0,54.5936,54.848,54.5705,54.5705,76800.0
2008-02-19 10:00:00,70.75,70.96,70.75,70.82,18500.0,54.5473,54.7092,54.5473,54.6013,18500.0
2008-02-19 10:30:00,70.75,70.76,70.61,70.71,16200.0,54.5473,54.555,54.4394,54.5165,16200.0
2008-02-19 11:00:00,70.72,70.73,70.43,70.52,12100.0,54.5242,54.5319,54.3006,54.37,12100.0
2008-02-19 11:30:00,70.52,70.71,70.52,70.71,10700.0,54.37,54.5165,54.37,54.5165,10700.0
2008-02-19 12:00:00,70.71,70.86,70.65,70.84,7500.0,54.5165,54.6321,54.4702,54.6167,7500.0
2008-02-19 12:30:00,70.81,70.81,70.61,70.65,18400.0,54.5936,54.5936,54.4394,54.4702,18400.0
2008-02-19 13:00:00,70.65,71.0,70.65,70.96,12100.0,54.4702,54.7401,54.4702,54.7092,12100.0
2008-02-19 13:30:00,70.88,70.94,70.77,70.77,14800.0,54.6476,54.6938,54.5627,54.5627,14800.0
2008-02-19 14:00:00,70.78,70.96,70.71,70.84,18600.0,54.5705,54.7092,54.5165,54.6167,18600.0
2008-02-19 14:30:00,70.79,70.79,70.14,70.14,29000.0,54.5782,54.5782,54.077,54.077,29000.0
2008-02-19 15:00:00,70.14,70.27,70.03,70.03,16500.0,54.077,54.1773,53.9922,53.9922,16500.0
2008-02-19 15:30:00,70.08,70.39,70.08,70.2,5200.0,54.0308,54.2698,54.0308,54.1233,5200.0
2008-02-20 09:30:00,69.81,69.98,69.59,69.84,96500.0,53.8226,53.9537,53.653,53.8457,96500.0
2008-02-20 10:00:00,69.85,70.04,69.62,69.93,27200.0,53.8534,53.9999,53.6761,53.9151,27200.0
2008-02-20 10:30:00,69.94,70.07,69.87,69.92,26700.0,53.9228,54.0231,53.8689,53.9074,26700.0
2008-02-20 11:00:00,69.92,70.12,69.91,70.07,9500.0,53.9074,54.0616,53.8997,54.0231,9500.0
2008-02-20 11:30:00,70.05,70.08,69.94,70.08,13100.0,54.0076,54.0308,53.9228,54.0308,13100.0
2008-02-20 12:00:00,70.04,70.68,70.04,70.5,39000.0,53.9999,54.4934,53.9999,54.3546,39000.0
2008-02-20 12:30:00,70.52,70.6,70.44,70.51,11500.0,54.37,54.4317,54.3083,54.3623,11500.0
2008-02-20 13:00:00,70.47,70.82,70.47,70.49,11300.0,54.3315,54.6013,54.3315,54.3469,11300.0
2008-02-20 13:30:00,70.43,70.78,70.4,70.72,9200.0,54.3006,54.5705,54.2775,54.5242,9200.0
2008-02-20 14:00:00,70.66,70.82,70.43,70.65,55800.0,54.4779,54.6013,54.3006,54.4702,55800.0
2008-02-20 14:30:00,70.65,71.25,70.55,71.14,24400.0,54.4702,54.9328,54.3931,54.848,24400.0
2008-02-20 15:00:00,71.09,71.16,70.87,70.93,16800.0,54.8095,54.8634,54.6398,54.6861,16800.0
2008-02-20 15:30:00,70.83,71.02,70.77,71.02,8700.0,54.609,54.7555,54.5627,54.7555,8700.0
2008-02-21 09:30:00,71.33,71.61,71.24,71.39,19500.0,54.9945,55.2104,54.9251,55.0408,19500.0
2008-02-21 10:00:00,71.33,71.36,71.15,71.19,26000.0,54.9945,55.0176,54.8557,54.8866,26000.0
2008-02-21 10:30:00,71.22,71.22,70.67,70.67,19600.0,54.9097,54.9097,54.4857,54.4857,19600.0
2008-02-21 11:00:00,70.62,70.84,70.62,70.84,20000.0,54.4471,54.6167,54.4471,54.6167,20000.0
2008-02-21 11:30:00,70.98,71.12,70.92,71.04,7800.0,54.7247,54.8326,54.6784,54.7709,7800.0
2008-02-21 12:00:00,70.98,71.01,70.62,70.67,16900.0,54.7247,54.7478,54.4471,54.4857,16900.0
2008-02-21 12:30:00,70.66,70.75,70.59,70.65,21000.0,54.4779,54.5473,54.424,54.4702,21000.0
2008-02-21 13:00:00,70.69,70.69,70.32,70.45,14600.0,54.5011,54.5011,54.2158,54.316,14600.0
2008-02-21 13:30:00,70.47,70.47,70.17,70.34,11400.0,54.3315,54.3315,54.1002,54.2312,11400.0
2008-02-21 14:00:00,70.31,70.49,70.26,70.49,12300.0,54.2081,54.3469,54.1695,54.3469,12300.0
2008-02-21 14:30:00,70.5,70.52,70.24,70.31,9500.0,54.3546,54.37,54.1541,54.2081,9500.0
2008-02-21 15:00:00,70.25,70.26,70.0,70.19,21200.0,54.1618,54.1695,53.9691,54.1156,21200.0
2008-02-21 15:30:00,70.24,70.25,69.96,70.0,13400.0,54.1541,54.1618,53.9383,53.9691,13400.0
2008-02-22 09:30:00,70.36,70.37,69.88,69.9,9400.0,54.2466,54.2544,53.8766,53.892,9400.0
2008-02-22 10:00:00,69.9,69.9,69.49,69.64,7500.0,53.892,53.892,53.5759,53.6915,7500.0
2008-02-22 10:30:00,69.66,69.69,69.36,69.55,14300.0,53.707,53.7301,53.4757,53.6221,14300.0
2008-02-22 11:00:00,69.55,69.77,69.51,69.72,7800.0,53.6221,53.7918,53.5913,53.7532,7800.0
2008-02-22 11:30:00,69.73,69.83,69.59,69.67,10100.0,53.7609,53.838,53.653,53.7147,10100.0
2008-02-22 12:00:00,69.69,69.69,69.36,69.43,8800.0,53.7301,53.7301,53.4757,53.5296,8800.0
2008-02-22 12:30:00,69.39,69.59,69.34,69.55,7200.0,53.4988,53.653,53.4602,53.6221,7200.0
2008-02-22 13:00:00,69.48,69.68,69.4,69.49,23400.0,53.5682,53.7224,53.5065,53.5759,23400.0
2008-02-22 13:30:00,69.45,69.58,69.36,69.52,29500.0,53.545,53.6453,53.4757,53.599,29500.0
2008-02-22 14:00:00,69.46,69.51,69.37,69.48,14000.0,53.5528,53.5913,53.4834,53.5682,14000.0
2008-02-22 14:30:00,69.44,69.64,69.42,69.6,14000.0,53.5373,53.6915,53.5219,53.6607,14000.0
2008-02-22 15:00:00,69.58,69.62,69.32,69.62,15200.0,53.6453,53.6761,53.4448,53.6761,15200.0
2008-02-22 15:30:00,69.63,70.58,69.61,70.56,62300.0,53.6838,54.4163,53.6684,54.4008,62300.0
2008-02-25 09:30:00,70.67,70.78,70.23,70.26,18600.0,54.4857,54.5705,54.1464,54.1695,18600.0
2008-02-25 10:00:00,70.35,71.1,70.29,71.1,26800.0,54.2389,54.8172,54.1927,54.8172,26800.0
2008-02-25 10:30:00,71.1,71.26,70.97,71.26,31800.0,54.8172,54.9405,54.7169,54.9405,31800.0
2008-02-25 11:00:00,71.17,71.23,71.13,71.17,18300.0,54.8711,54.9174,54.8403,54.8711,18300.0
2008-02-25 11:30:00,71.09,71.13,70.85,70.9,17700.0,54.8095,54.8403,54.6244,54.663,17700.0
2008-02-25 12:00:00,70.86,70.97,70.77,70.78,7800.0,54.6321,54.7169,54.5627,54.5705,7800.0
2008-02-25 12:30:00,70.83,71.01,70.76,70.98,9800.0,54.609,54.7478,54.555,54.7247,9800.0
2008-02-25 13:00:00,70.95,71.1,70.86,70.87,18900.0,54.7015,54.8172,54.6321,54.6398,18900.0
2008-02-25 13:30:00,70.88,70.96,70.67,70.93,20100.0,54.6476,54.7092,54.4857,54.6861,20100.0
2008-02-25 14:00:00,70.87,71.53,70.84,71.53,57000.0,54.6398,55.1487,54.6167,55.1487,57000.0
2008-02-25 14:30:00,71.56,71.64,71.09,71.27,83300.0,55.1718,55.2335,54.8095,54.9482,83300.0
2008-02-25 15:00:00,71.4,71.66,71.24,71.66,49600.0,55.0485,55.2489,54.9251,55.2489,49600.0
2008-02-25 15:30:00,71.6,72.02,71.6,71.88,20900.0,55.2027,55.5265,55.2027,55.4185,20900.0
2008-02-26 09:30:00,71.7,71.99,71.64,71.76,16900.0,55.2798,55.5034,55.2335,55.326,16900.0
2008-02-26 10:00:00,71.73,71.9,71.49,71.59,35400.0,55.3029,55.434,55.1179,55.195,35400.0
2008-02-26 10:30:00,71.63,72.0,71.47,71.88,52900.0,55.2258,55.5111,55.1024,55.4185,52900.0
2008-02-26 11:00:00,71.83,72.11,71.83,72.11,43900.0,55.38,55.5959,55.38,55.5959,43900.0
2008-02-26 11:30:00,72.1,72.44,72.1,72.44,25500.0,55.5882,55.8503,55.5882,55.8503,25500.0
2008-02-26 12:00:00,72.44,72.81,72.43,72.74,8200.0,55.8503,56.1356,55.8426,56.0816,8200.0
2008-02-26 12:30:00,72.7,72.75,72.62,72.75,12500.0,56.0508,56.0893,55.9891,56.0893,12500.0
2008-02-26 13:00:00,72.82,72.87,72.66,72.66,14700.0,56.1433,56.1818,56.0199,56.0199,14700.0
2008-02-26 13:30:00,72.64,72.71,72.55,72.62,6500.0,56.0045,56.0585,55.9351,55.9891,6500.0
2008-02-26 14:00:00,72.51,72.71,72.47,72.65,7000.0,55.9043,56.0585,55.8734,56.0122,7000.0
2008-02-26 14:30:00,72.68,72.85,72.64,72.77,7500.0,56.0353,56.1664,56.0045,56.1047,7500.0
2008-02-26 15:00:00,72.72,72.75,72.27,72.44,13600.0,56.0662,56.0893,55.7192,55.8503,13600.0
2008-02-26 15:30:00,72.51,72.58,72.31,72.53,25000.0,55.9043,55.9582,55.7501,55.9197,25000.0
2008-02-27 09:30:00,72.18,72.3,72.02,72.25,8400.0,55.6498,55.7424,55.5265,55.7038,8400.0
2008-02-27 10:00:00,72.16,72.5,72.12,72.21,22300.0,55.6344,55.8966,55.6036,55.673,22300.0
2008-02-27 10:30:00,72.15,72.88,72.15,72.63,39500.0,55.6267,56.1895,55.6267,55.9968,39500.0
2008-02-27 11:00:00,72.69,72.82,72.59,72.67,11400.0,56.043,56.1433,55.9659,56.0276,11400.0
2008-02-27 11:30:00,72.61,72.7,72.57,72.7,8400.0,55.9814,56.0508,55.9505,56.0508,8400.0
2008-02-27 12:00:00,72.68,72.77,72.54,72.56,5900.0,56.0353,56.1047,55.9274,55.9428,5900.0
2008-02-27 12:30:00,72.57,72.73,72.57,72.67,11300.0,55.9505,56.0739,55.9505,56.0276,11300.0
2008-02-27 13:00:00,72.67,72.67,72.49,72.53,9500.0,56.0276,56.0276,55.8888,55.9197,9500.0
2008-02-27 13:30:00,72.54,72.54,72.21,72.32,9600.0,55.9274,55.9274,55.673,55.7578,9600.0
2008-02-27 14:00:00,72.3,72.3,71.82,71.84,9100.0,55.7424,55.7424,55.3723,55.3877,9100.0
2008-02-27 14:30:00,71.86,72.17,71.86,72.17,13200.0,55.4031,55.6421,55.4031,55.6421,13200.0
2008-02-27 15:00:00,72.26,72.38,72.03,72.38,8000.0,55.7115,55.804,55.5342,55.804,8000.0
2008-02-27 15:30:00,72.29,72.33,72.07,72.17,8500.0,55.7346,55.7655,55.565,55.6421,8500.0
2008-02-28 09:30:00,71.62,71.97,71.54,71.8,52500.0,55.2181,55.4879,55.1564,55.3569,52500.0
2008-02-28 10:00:00,71.76,71.97,71.65,71.97,24600.0,55.326,55.4879,55.2412,55.4879,24600.0
2008-02-28 10:30:00,71.99,72.07,71.81,71.82,21600.0,55.5034,55.565,55.3646,55.3723,21600.0
2008-02-28 11:00:00,71.8,71.8,71.39,71.48,14400.0,55.3569,55.3569,55.0408,55.1102,14400.0
2008-02-28 11:30:00,71.42,71.42,71.25,71.42,20500.0,55.0639,55.0639,54.9328,55.0639,20500.0
2008-02-28 12:00:00,71.35,71.43,71.25,71.41,15700.0,55.0099,55.0716,54.9328,55.0562,15700.0
2008-02-28 12:30:00,71.37,71.52,71.37,71.46,4400.0,55.0253,55.141,55.0253,55.0947,4400.0
2008-02-28 13:00:00,71.4,71.61,71.3,71.4,8800.0,55.0485,55.2104,54.9714,55.0485,8800.0
2008-02-28 13:30:00,71.37,71.53,71.37,71.51,6400.0,55.0253,55.1487,55.0253,55.1333,6400.0
2008-02-28 14:00:00,71.49,71.77,71.42,71.77,13900.0,55.1179,55.3337,55.0639,55.3337,13900.0
2008-02-28 14:30:00,71.73,71.9,71.64,71.85,9700.0,55.3029,55.434,55.2335,55.3954,9700.0
2008-02-28 15:00:00,71.92,71.92,71.46,71.51,13600.0,55.4494,55.4494,55.0947,55.1333,13600.0
2008-02-28 15:30:00,71.54,71.6,71.43,71.48,8000.0,55.1564,55.2027,55.0716,55.1102,8000.0
2008-02-29 09:30:00,70.88,70.88,70.22,70.45,33300.0,54.6476,54.6476,54.1387,54.316,33300.0
2008-02-29 10:00:00,70.42,70.51,70.06,70.14,9700.0,54.2929,54.3623,54.0153,54.077,9700.0
2008-02-29 10:30:00,70.13,70.13,69.97,70.03,7400.0,54.0693,54.0693,53.946,53.9922,7400.0
2008-02-29 11:00:00,70.0,70.11,69.93,70.11,14100.0,53.9691,54.0539,53.9151,54.0539,14100.0
2008-02-29 11:30:00,70.12,70.24,70.1,70.13,8000.0,54.0616,54.1541,54.0462,54.0693,8000.0
2008-02-29 12:00:00,70.16,70.28,70.0,70.25,10400.0,54.0924,54.185,53.9691,54.1618,10400.0
2008-02-29 12:30:00,70.17,70.19,70.06,70.15,9400.0,54.1002,54.1156,54.0153,54.0847,9400.0
2008-02-29 13:00:00,70.15,70.23,70.12,70.17,5300.0,54.0847,54.1464,54.0616,54.1002,5300.0
2008-02-29 13:30:00,70.11,70.12,69.72,69.73,10200.0,54.0539,54.0616,53.7532,53.7609,10200.0
2008-02-29 14:00:00,69.68,69.73,69.56,69.58,12000.0,53.7224,53.7609,53.6299,53.6453,12000.0
2008-02-29 14:30:00,69.6,69.69,69.53,69.66,7000.0,53.6607,53.7301,53.6067,53.707,7000.0
2008-02-29 15:00:00,69.62,69.64,69.43,69.58,19100.0,53.6761,53.6915,53.5296,53.6453,19100.0
2008-02-29 15:30:00,69.56,69.56,69.1,69.37,19600.0,53.6299,53.6299,53.2752,53.4834,19600.0
2008-03-03 09:30:00,69.08,69.2,68.75,68.75,11500.0,53.2598,53.3523,53.0054,53.0054,11500.0
2008-03-03 10:00:00,68.89,69.53,68.89,69.53,11500.0,53.1133,53.6067,53.1133,53.6067,11500.0
2008-03-03 10:30:00,69.36,69.36,69.28,69.28,1500.0,53.4757,53.4757,53.414,53.414,1500.0
2008-03-03 11:00:00,69.21,69.27,69.05,69.23,13400.0,53.36,53.4063,53.2367,53.3754,13400.0
2008-03-03 11:30:00,69.28,69.48,69.23,69.48,14300.0,53.414,53.5682,53.3754,53.5682,14300.0
2008-03-03 12:00:00,69.44,69.59,69.34,69.56,13500.0,53.5373,53.653,53.4602,53.6299,13500.0
2008-03-03 12:30:00,69.54,69.59,69.31,69.38,82300.0,53.6144,53.653,53.4371,53.4911,82300.0
2008-03-03 13:00:00,69.35,69.48,69.31,69.4,34500.0,53.4679,53.5682,53.4371,53.5065,34500.0
2008-03-03 13:30:00,69.37,69.52,69.25,69.25,34600.0,53.4834,53.599,53.3908,53.3908,34600.0
2008-03-03 14:00:00,69.18,69.34,68.99,69.06,10300.0,53.3369,53.4602,53.1904,53.2444,10300.0
2008-03-03 14:30:00,69.1,69.14,68.67,68.68,32600.0,53.2752,53.306,52.9437,52.9514,32600.0
2008-03-03 15:00:00,68.76,69.1,68.75,69.07,37000.0,53.0131,53.2752,53.0054,53.2521,37000.0
2008-03-03 15:30:00,69.08,69.42,69.08,69.39,6800.0,53.2598,53.5219,53.2598,53.4988,6800.0
2008-03-04 09:30:00,68.76,69.14,68.76,69.05,19800.0,53.0131,53.306,53.0131,53.2367,19800.0
2008-03-04 10:00:00,69.06,69.22,68.9,68.9,80600.0,53.2444,53.3677,53.121,53.121,80600.0
2008-03-04 10:30:00,68.9,68.9,68.47,68.47,15700.0,53.121,53.121,52.7895,52.7895,15700.0
2008-03-04 11:00:00,68.41,68.44,68.24,68.41,16200.0,52.7432,52.7663,52.6122,52.7432,16200.0
2008-03-04 11:30:00,68.44,68.5,68.37,68.47,30100.0,52.7663,52.8126,52.7124,52.7895,30100.0
2008-03-04 12:00:00,68.35,68.52,68.35,68.47,8500.0,52.697,52.828,52.697,52.7895,8500.0
2008-03-04 12:30:00,68.63,68.63,68.3,68.3,20800.0,52.9128,52.9128,52.6584,52.6584,20800.0
2008-03-04 13:00:00,68.33,68.58,68.22,68.51,38700.0,52.6815,52.8743,52.5967,52.8203,38700.0
2008-03-04 13:30:00,68.45,68.45,68.18,68.22,37600.0,52.7741,52.7741,52.5659,52.5967,37600.0
2008-03-04 14:00:00,68.15,68.29,67.98,68.2,56000.0,52.5428,52.6507,52.4117,52.5813,56000.0
2008-03-04 14:30:00,68.13,68.64,68.12,68.43,75500.0,52.5273,52.9205,52.5196,52.7586,75500.0
2008-03-04 15:00:00,68.42,69.11,68.39,68.79,117100.0,52.7509,53.2829,52.7278,53.0362,117100.0
2008-03-04 15:30:00,68.78,69.24,68.73,69.02,34700.0,53.0285,53.3831,52.9899,53.2135,34700.0
2008-03-05 09:30:00,69.29,69.53,69.24,69.47,13200.0,53.4217,53.6067,53.3831,53.5605,13200.0
2008-03-05 10:00:00,69.5,69.88,69.5,69.67,67700.0,53.5836,53.8766,53.5836,53.7147,67700.0
2008-03-05 10:30:00,69.69,69.79,69.54,69.64,61700.0,53.7301,53.8072,53.6144,53.6915,61700.0
2008-03-05 11:00:00,69.66,69.78,69.59,69.72,37800.0,53.707,53.7995,53.653,53.7532,37800.0
2008-03-05 11:30:00,69.69,69.77,69.56,69.7,33600.0,53.7301,53.7918,53.6299,53.7378,33600.0
2008-03-05 12:00:00,69.72,70.0,69.51,69.55,66400.0,53.7532,53.9691,53.5913,53.6221,66400.0
2008-03-05 12:30:00,69.61,69.68,69.47,69.62,50700.0,53.6684,53.7224,53.5605,53.6761,50700.0
2008-03-05 13:00:00,69.63,69.75,69.18,69.25,39800.0,53.6838,53.7763,53.3369,53.3908,39800.0
2008-03-05 13:30:00,69.25,69.25,68.87,69.04,64900.0,53.3908,53.3908,53.0979,53.2289,64900.0
2008-03-05 14:00:00,69.03,69.33,68.93,69.29,42500.0,53.2212,53.4525,53.1441,53.4217,42500.0
2008-03-05 14:30:00,69.28,69.55,69.16,69.42,32100.0,53.414,53.6221,53.3215,53.5219,32100.0
2008-03-05 15:00:00,69.41,69.45,69.14,69.4,23400.0,53.5142,53.545,53.306,53.5065,23400.0
2008-03-05 15:30:00,69.36,69.52,69.31,69.47,10400.0,53.4757,53.599,53.4371,53.5605,10400.0
2008-03-06 09:30:00,69.23,69.23,68.88,68.94,33500.0,53.3754,53.3754,53.1056,53.1518,33500.0
2008-03-06 10:00:00,68.89,68.93,68.59,68.8,32400.0,53.1133,53.1441,52.882,53.0439,32400.0
2008-03-06 10:30:00,68.83,68.92,68.72,68.77,23700.0,53.067,53.1364,52.9822,53.0208,23700.0
2008-03-06 11:00:00,68.84,68.84,68.51,68.62,16300.0,53.0747,53.0747,52.8203,52.9051,16300.0
2008-03-06 11:30:00,68.63,68.68,68.52,68.6,15600.0,52.9128,52.9514,52.828,52.8897,15600.0
2008-03-06 12:00:00,68.6,68.6,68.28,68.34,24200.0,52.8897,52.8897,52.643,52.6893,24200.0
2008-03-06 12:30:00,68.34,68.52,68.3,68.33,11300.0,52.6893,52.828,52.6584,52.6815,11300.0
2008-03-06 13:00:00,68.33,68.48,68.22,68.22,23700.0,52.6815,52.7972,52.5967,52.5967,23700.0
2008-03-06 13:30:00,68.2,68.34,68.15,68.27,11600.0,52.5813,52.6893,52.5428,52.6353,11600.0
2008-03-06 14:00:00,68.31,68.45,68.18,68.22,18800.0,52.6661,52.7741,52.5659,52.5967,18800.0
2008-03-06 14:30:00,68.11,68.32,68.09,68.24,11800.0,52.5119,52.6738,52.4965,52.6122,11800.0
2008-03-06 15:00:00,68.21,68.27,67.96,68.27,21500.0,52.589,52.6353,52.3963,52.6353,21500.0
2008-03-06 15:30:00,68.23,68.25,67.69,67.7,20100.0,52.6044,52.6199,52.1881,52.1958,20100.0
2008-03-07 09:30:00,67.07,68.02,67.0,68.0,89500.0,51.7101,52.4425,51.6561,52.4271,89500.0
2008-03-07 10:00:00,67.92,68.1,67.65,67.85,117500.0,52.3654,52.5042,52.1573,52.3115,117500.0
2008-03-07 10:30:00,67.82,68.23,67.8,67.84,39100.0,52.2883,52.6044,52.2729,52.3038,39100.0
2008-03-07 11:00:00,67.8,67.8,67.51,67.51,4800.0,52.2729,52.2729,52.0493,52.0493,4800.0
2008-03-07 11:30:00,67.54,67.55,67.32,67.32,2000.0,52.0725,52.0802,51.9028,51.9028,2000.0
2008-03-07 12:00:00,67.32,67.32,67.11,67.17,5700.0,51.9028,51.9028,51.7409,51.7872,5700.0
2008-03-07 12:30:00,67.16,67.27,67.07,67.27,12500.0,51.7795,51.8643,51.7101,51.8643,12500.0
2008-03-07 13:00:00,67.27,67.27,67.05,67.11,5300.0,51.8643,51.8643,51.6947,51.7409,5300.0
2008-03-07 13:30:00,67.11,67.11,66.69,66.75,7900.0,51.7409,51.7409,51.4171,51.4634,7900.0
2008-03-07 14:00:00,66.68,66.91,66.52,66.57,18000.0,51.4094,51.5867,51.2861,51.3246,18000.0
2008-03-07 14:30:00,66.65,66.9,66.46,66.9,11100.0,51.3863,51.579,51.2398,51.579,11100.0
2008-03-07 15:00:00,67.05,67.58,66.83,67.25,29600.0,51.6947,52.1033,51.5251,51.8489,29600.0
2008-03-07 15:30:00,67.26,67.33,66.97,67.13,33100.0,51.8566,51.9106,51.633,51.7564,33100.0
2008-03-10 09:30:00,67.04,67.04,66.57,66.81,38000.0,51.687,51.687,51.3246,51.5096,38000.0
2008-03-10 10:00:00,66.84,66.96,66.55,66.65,50800.0,51.5328,51.6253,51.3092,51.3863,50800.0
2008-03-10 10:30:00,66.77,66.97,66.71,66.83,31100.0,51.4788,51.633,51.4325,51.5251,31100.0
2008-03-10 11:00:00,66.77,66.88,66.43,66.43,24600.0,51.4788,51.5636,51.2167,51.2167,24600.0
2008-03-10 11:30:00,66.38,66.38,66.08,66.35,10500.0,51.1781,51.1781,50.9468,51.155,10500.0
2008-03-10 12:00:00,66.35,66.46,66.12,66.26,46900.0,51.155,51.2398,50.9777,51.0856,46900.0
2008-03-10 12:30:00,66.31,66.52,66.27,66.5,25400.0,51.1241,51.2861,51.0933,51.2706,25400.0
2008-03-10 13:00:00,66.46,66.46,66.22,66.22,9300.0,51.2398,51.2398,51.0548,51.0548,9300.0
2008-03-10 13:30:00,66.22,66.29,65.97,65.97,11400.0,51.0548,51.1087,50.862,50.862,11400.0
2008-03-10 14:00:00,66.0,66.02,65.67,65.78,25500.0,50.8851,50.9006,50.6307,50.7155,25500.0
2008-03-10 14:30:00,65.81,66.0,65.79,65.79,15000.0,50.7387,50.8851,50.7232,50.7232,15000.0
2008-03-10 15:00:00,65.78,65.92,65.7,65.88,26800.0,50.7155,50.8235,50.6538,50.7926,26800.0
2008-03-10 15:30:00,65.77,65.93,65.54,65.6,6500.0,50.7078,50.8312,50.5305,50.5767,6500.0
2008-03-11 09:30:00,67.33,67.33,66.81,66.86,16800.0,51.9106,51.9106,51.5096,51.5482,16800.0
2008-03-11 10:00:00,66.78,66.92,66.68,66.88,15100.0,51.4865,51.5944,51.4094,51.5636,15100.0
2008-03-11 10:30:00,66.79,66.86,66.71,66.78,22300.0,51.4942,51.5482,51.4325,51.4865,22300.0
2008-03-11 11:00:00,66.86,66.86,66.61,66.73,11800.0,51.5482,51.5482,51.3554,51.448,11800.0
2008-03-11 11:30:00,66.78,66.78,66.2,66.28,9900.0,51.4865,51.4865,51.0393,51.101,9900.0
2008-03-11 12:00:00,66.26,66.55,66.26,66.38,13600.0,51.0856,51.3092,51.0856,51.1781,13600.0
2008-03-11 12:30:00,66.41,66.41,66.1,66.37,37200.0,51.2012,51.2012,50.9622,51.1704,37200.0
2008-03-11 13:00:00,66.31,66.54,66.21,66.54,24300.0,51.1241,51.3015,51.047,51.3015,24300.0
2008-03-11 13:30:00,66.58,66.71,66.43,66.71,18400.0,51.3323,51.4325,51.2167,51.4325,18400.0
2008-03-11 14:00:00,66.76,66.87,66.71,66.81,20200.0,51.4711,51.5559,51.4325,51.5096,20200.0
2008-03-11 14:30:00,66.79,67.41,66.77,67.27,22000.0,51.4942,51.9722,51.4788,51.8643,22000.0
2008-03-11 15:00:00,67.32,67.62,67.21,67.61,11300.0,51.9028,52.1341,51.818,52.1264,11300.0
2008-03-11 15:30:00,67.55,67.98,67.45,67.97,15300.0,52.0802,52.4117,52.0031,52.404,15300.0
2008-03-12 09:30:00,68.1,68.21,67.74,67.84,33000.0,52.5322,52.6171,52.2545,52.3317,33000.0
2008-03-12 10:00:00,67.85,67.89,67.63,67.73,18400.0,52.3394,52.3702,52.1697,52.2468,18400.0
2008-03-12 10:30:00,67.71,68.0,67.69,68.0,16000.0,52.2314,52.4551,52.216,52.4551,16000.0
2008-03-12 11:00:00,68.03,68.46,68.03,68.45,6400.0,52.4782,52.8099,52.4782,52.8022,6400.0
2008-03-12 11:30:00,68.42,68.42,68.16,68.19,6400.0,52.7791,52.7791,52.5785,52.6017,6400.0
2008-03-12 12:00:00,68.24,68.24,68.09,68.11,9500.0,52.6402,52.6402,52.5245,52.5399,9500.0
2008-03-12 12:30:00,68.18,68.2,67.96,68.01,5200.0,52.5939,52.6094,52.4242,52.4628,5200.0
2008-03-12 13:00:00,68.08,68.22,68.08,68.17,2700.0,52.5168,52.6248,52.5168,52.5862,2700.0
2008-03-12 13:30:00,68.15,68.15,67.84,67.98,3000.0,52.5708,52.5708,52.3317,52.4397,3000.0
2008-03-12 14:00:00,67.92,68.02,67.84,67.93,12600.0,52.3934,52.4705,52.3317,52.4011,12600.0
2008-03-12 14:30:00,67.9,68.21,67.9,68.01,9900.0,52.378,52.6171,52.378,52.4628,9900.0
2008-03-12 15:00:00,67.91,68.0,67.83,67.83,5200.0,52.3857,52.4551,52.324,52.324,5200.0
2008-03-12 15:30:00,67.82,67.86,67.38,67.38,2900.0,52.3162,52.3471,51.9768,51.9768,2900.0
2008-03-13 09:30:00,66.71,66.71,66.07,66.14,10700.0,51.46,51.46,50.9663,51.0203,10700.0
2008-03-13 10:00:00,66.21,66.32,66.14,66.21,1100.0,51.0743,51.1591,51.0203,51.0743,1100.0
2008-03-13 10:30:00,66.15,66.15,66.0,66.13,9100.0,51.028,51.028,50.9123,51.0126,9100.0
2008-03-13 11:00:00,66.16,66.97,66.1,66.81,53500.0,51.0357,51.6606,50.9894,51.5371,53500.0
2008-03-13 11:30:00,66.81,67.08,66.7,66.99,28700.0,51.5371,51.7454,51.4523,51.676,28700.0
2008-03-13 12:00:00,67.05,67.36,67.04,67.1,17100.0,51.7223,51.9614,51.7146,51.7608,17100.0
2008-03-13 12:30:00,67.15,67.32,66.96,67.12,22700.0,51.7994,51.9305,51.6528,51.7763,22700.0
2008-03-13 13:00:00,67.17,67.96,67.14,67.93,23400.0,51.8148,52.4242,51.7917,52.4011,23400.0
2008-03-13 13:30:00,67.87,68.18,67.69,68.06,14700.0,52.3548,52.5939,52.216,52.5014,14700.0
2008-03-13 14:00:00,68.01,68.24,67.96,68.21,25400.0,52.4628,52.6402,52.4242,52.6171,25400.0
2008-03-13 14:30:00,68.23,68.25,67.8,68.02,27500.0,52.6325,52.6479,52.3008,52.4705,27500.0
2008-03-13 15:00:00,68.07,68.29,67.91,68.24,19400.0,52.5091,52.6788,52.3857,52.6402,19400.0
2008-03-13 15:30:00,68.29,68.29,67.98,68.05,11700.0,52.6788,52.6788,52.4397,52.4937,11700.0
2008-03-14 09:30:00,68.6,68.7,66.64,66.65,67000.0,52.9179,52.9951,51.406,51.4137,67000.0
2008-03-14 10:00:00,66.58,67.49,66.14,67.05,30500.0,51.3597,52.0617,51.0203,51.7223,30500.0
2008-03-14 10:30:00,67.09,67.32,66.59,67.03,45800.0,51.7531,51.9305,51.3674,51.7068,45800.0
2008-03-14 11:00:00,67.15,67.26,66.75,66.86,56800.0,51.7994,51.8843,51.4908,51.5757,56800.0
2008-03-14 11:30:00,66.82,67.27,66.75,66.92,47600.0,51.5448,51.892,51.4908,51.622,47600.0
2008-03-14 12:00:00,66.94,67.16,66.94,67.03,6400.0,51.6374,51.8071,51.6374,51.7068,6400.0
2008-03-14 12:30:00,67.02,67.14,66.68,66.78,17000.0,51.6991,51.7917,51.4368,51.514,17000.0
2008-03-14 13:00:00,66.83,66.83,66.6,66.72,12300.0,51.5526,51.5526,51.3751,51.4677,12300.0
2008-03-14 13:30:00,66.63,66.85,66.58,66.62,3700.0,51.3983,51.568,51.3597,51.3906,3700.0
2008-03-14 14:00:00,66.56,66.61,66.1,66.1,12000.0,51.3443,51.3828,50.9894,50.9894,12000.0
2008-03-14 14:30:00,66.1,66.55,66.03,66.39,14100.0,50.9894,51.3366,50.9354,51.2131,14100.0
2008-03-14 15:00:00,66.4,67.33,66.31,67.27,18100.0,51.2209,51.9383,51.1514,51.892,18100.0
2008-03-14 15:30:00,67.22,67.22,66.67,66.82,10000.0,51.8534,51.8534,51.4291,51.5448,10000.0
2008-03-17 09:30:00,64.99,65.59,64.99,65.2,46500.0,50.1332,50.596,50.1332,50.2952,46500.0
2008-03-17 10:00:00,65.28,65.85,65.28,65.79,37900.0,50.3569,50.7966,50.3569,50.7503,37900.0
2008-03-17 10:30:00,65.83,66.19,65.61,65.76,58800.0,50.7812,51.0589,50.6115,50.7272,58800.0
2008-03-17 11:00:00,65.86,65.88,65.31,65.31,40500.0,50.8043,50.8197,50.38,50.38,40500.0
2008-03-17 11:30:00,65.43,65.44,65.02,65.02,6100.0,50.4726,50.4803,50.1563,50.1563,6100.0
2008-03-17 12:00:00,65.0,65.02,64.65,64.65,10100.0,50.1409,50.1563,49.8709,49.8709,10100.0
2008-03-17 12:30:00,64.7,64.97,64.62,64.97,6000.0,49.9095,50.1178,49.8478,50.1178,6000.0
2008-03-17 13:00:00,64.9,64.9,64.42,64.56,7600.0,50.0638,50.0638,49.6935,49.8015,7600.0
2008-03-17 13:30:00,64.55,64.72,64.32,64.62,12500.0,49.7938,49.9249,49.6163,49.8478,12500.0
2008-03-17 14:00:00,64.71,65.14,64.68,64.72,3200.0,49.9172,50.2489,49.8941,49.9249,3200.0
2008-03-17 14:30:00,64.58,65.22,64.58,65.06,20700.0,49.8169,50.3106,49.8169,50.1872,20700.0
2008-03-17 15:00:00,64.99,65.65,64.95,65.35,18300.0,50.1332,50.6423,50.1023,50.4109,18300.0
2008-03-17 15:30:00,65.39,65.79,65.22,65.22,17800.0,50.4417,50.7503,50.3106,50.3106,17800.0
2008-03-18 09:30:00,67.26,67.26,66.48,66.52,22000.0,51.8843,51.8843,51.2826,51.3134,22000.0
2008-03-18 10:00:00,66.55,66.67,66.46,66.53,8400.0,51.3366,51.4291,51.2671,51.3211,8400.0
2008-03-18 10:30:00,66.56,66.83,66.5,66.78,5600.0,51.3443,51.5526,51.298,51.514,5600.0
2008-03-18 11:00:00,66.84,66.94,66.84,66.94,2600.0,51.5603,51.6374,51.5603,51.6374,2600.0
2008-03-18 11:30:00,66.99,67.02,66.84,66.84,4000.0,51.676,51.6991,51.5603,51.5603,4000.0
2008-03-18 12:00:00,66.87,66.92,66.81,66.88,2600.0,51.5834,51.622,51.5371,51.5911,2600.0
2008-03-18 12:30:00,66.97,67.05,66.9,66.98,6000.0,51.6606,51.7223,51.6066,51.6683,6000.0
2008-03-18 13:00:00,66.97,67.16,66.94,67.04,4200.0,51.6606,51.8071,51.6374,51.7146,4200.0
2008-03-18 13:30:00,67.1,67.14,67.01,67.08,8400.0,51.7608,51.7917,51.6914,51.7454,8400.0
2008-03-18 14:00:00,67.05,67.06,66.36,66.56,305200.0,51.7223,51.73,51.19,51.3443,305200.0
2008-03-18 14:30:00,66.49,67.33,66.05,67.33,83500.0,51.2903,51.9383,50.9509,51.9383,83500.0
2008-03-18 15:00:00,67.28,67.46,67.04,67.35,21000.0,51.8997,52.0385,51.7146,51.9537,21000.0
2008-03-18 15:30:00,67.36,67.77,67.32,67.7,4600.0,51.9614,52.2777,51.9305,52.2237,4600.0
2008-03-19 09:30:00,68.84,68.84,67.99,67.99,10700.0,53.1031,53.1031,52.4474,52.4474,10700.0
2008-03-19 10:00:00,68.0,68.04,67.85,67.85,1900.0,52.4551,52.4859,52.3394,52.3394,1900.0
2008-03-19 10:30:00,67.68,67.68,67.55,67.62,3000.0,52.2082,52.2082,52.108,52.162,3000.0
2008-03-19 11:00:00,67.79,67.95,67.79,67.95,11600.0,52.2931,52.4165,52.2931,52.4165,11600.0
2008-03-19 11:30:00,67.96,68.0,67.84,67.92,7800.0,52.4242,52.4551,52.3317,52.3934,7800.0
2008-03-19 12:00:00,67.84,67.84,67.62,67.66,1600.0,52.3317,52.3317,52.162,52.1928,1600.0
2008-03-19 12:30:00,67.39,67.46,67.2,67.33,4900.0,51.9845,52.0385,51.838,51.9383,4900.0
2008-03-19 13:00:00,67.36,67.55,67.24,67.45,20000.0,51.9614,52.108,51.8688,52.0308,20000.0
2008-03-19 13:30:00,67.24,67.24,66.84,66.97,5200.0,51.8688,51.8688,51.5603,51.6606,5200.0
2008-03-19 14:00:00,66.97,66.99,66.75,66.93,14600.0,51.6606,51.676,51.4908,51.6297,14600.0
2008-03-19 14:30:00,66.85,66.97,66.57,66.97,15100.0,51.568,51.6606,51.352,51.6606,15100.0
2008-03-19 15:00:00,66.86,67.11,66.57,66.65,5300.0,51.5757,51.7685,51.352,51.4137,5300.0
2008-03-19 15:30:00,66.67,66.74,66.11,66.11,29900.0,51.4291,51.4831,50.9972,50.9972,29900.0
2008-03-20 09:30:00,66.94,66.94,65.7,65.99,14900.0,51.6374,51.6374,50.6809,50.9046,14900.0
2008-03-20 10:00:00,65.98,66.27,65.95,66.27,16700.0,50.8969,51.1206,50.8737,51.1206,16700.0
2008-03-20 10:30:00,66.21,66.54,66.19,66.54,15600.0,51.0743,51.3289,51.0589,51.3289,15600.0
2008-03-20 11:00:00,66.53,66.55,66.41,66.55,3400.0,51.3211,51.3366,51.2286,51.3366,3400.0
2008-03-20 11:30:00,66.45,66.45,66.17,66.23,5800.0,51.2594,51.2594,51.0434,51.0897,5800.0
2008-03-20 12:00:00,66.15,66.37,66.15,66.21,10100.0,51.028,51.1977,51.028,51.0743,10100.0
2008-03-20 12:30:00,66.21,66.26,66.08,66.16,7300.0,51.0743,51.1129,50.974,51.0357,7300.0
2008-03-20 13:00:00,66.19,66.39,66.12,66.36,5600.0,51.0589,51.2131,51.0049,51.19,5600.0
2008-03-20 13:30:00,66.37,66.61,66.37,66.54,5300.0,51.1977,51.3828,51.1977,51.3289,5300.0
2008-03-20 14:00:00,66.74,66.76,66.57,66.66,3600.0,51.4831,51.4986,51.352,51.4214,3600.0
2008-03-20 14:30:00,66.7,66.95,66.7,66.95,1700.0,51.4523,51.6451,51.4523,51.6451,1700.0
2008-03-20 15:00:00,67.13,67.38,67.08,67.08,5900.0,51.784,51.9768,51.7454,51.7454,5900.0
2008-03-20 15:30:00,67.14,67.36,67.05,67.34,29300.0,51.7917,51.9614,51.7223,51.946,29300.0
2008-03-24 09:30:00,67.67,68.22,67.09,68.2,22500.0,52.2005,52.6248,51.7531,52.6094,22500.0
2008-03-24 10:00:00,68.32,68.89,68.32,68.85,7200.0,52.7019,53.1416,52.7019,53.1108,7200.0
2008-03-24 10:30:00,68.84,69.1,68.84,68.9,2600.0,53.1031,53.3036,53.1031,53.1494,2600.0
2008-03-24 11:00:00,68.93,69.12,68.85,69.12,7200.0,53.1725,53.3191,53.1108,53.3191,7200.0
2008-03-24 11:30:00,69.07,69.24,69.07,69.12,2300.0,53.2805,53.4116,53.2805,53.3191,2300.0
2008-03-24 12:00:00,69.1,69.19,69.07,69.17,2200.0,53.3036,53.3731,53.2805,53.3576,2200.0
2008-03-24 12:30:00,69.23,69.36,69.23,69.33,4600.0,53.4039,53.5042,53.4039,53.4811,4600.0
2008-03-24 13:00:00,69.31,69.35,69.27,69.35,3000.0,53.4656,53.4965,53.4348,53.4965,3000.0
2008-03-24 13:30:00,69.33,69.4,69.3,69.34,1000.0,53.4811,53.5351,53.4579,53.4888,1000.0
2008-03-24 14:00:00,69.37,69.4,69.19,69.28,1700.0,53.5119,53.5351,53.3731,53.4425,1700.0
2008-03-24 14:30:00,69.38,69.43,69.07,69.07,6400.0,53.5196,53.5582,53.2805,53.2805,6400.0
2008-03-24 15:00:00,69.04,69.21,69.02,69.09,5700.0,53.2573,53.3885,53.2419,53.2959,5700.0
2008-03-24 15:30:00,68.98,69.18,68.93,69.0,16200.0,53.2111,53.3653,53.1725,53.2265,16200.0
2008-03-25 09:30:00,69.58,69.58,68.95,69.05,33400.0,53.6739,53.6739,53.1879,53.2651,33400.0
2008-03-25 10:00:00,68.99,69.11,68.65,69.06,25700.0,53.2188,53.3113,52.9565,53.2728,25700.0
2008-03-25 10:30:00,68.91,69.21,68.91,69.1,34800.0,53.1571,53.3885,53.1571,53.3036,34800.0
2008-03-25 11:00:00,69.27,69.29,69.25,69.29,1100.0,53.4348,53.4502,53.4193,53.4502,1100.0
2008-03-25 11:30:00,69.37,69.37,69.16,69.16,4100.0,53.5119,53.5119,53.3499,53.3499,4100.0
2008-03-25 12:00:00,69.18,69.44,69.18,69.44,1900.0,53.3653,53.5659,53.3653,53.5659,1900.0
2008-03-25 12:30:00,69.41,69.52,69.41,69.45,5600.0,53.5428,53.6276,53.5428,53.5736,5600.0
2008-03-25 13:00:00,69.35,69.5,69.35,69.5,6200.0,53.4965,53.6122,53.4965,53.6122,6200.0
2008-03-25 13:30:00,69.53,69.65,69.46,69.65,15900.0,53.6353,53.7279,53.5813,53.7279,15900.0
2008-03-25 14:00:00,69.75,69.75,69.67,69.67,2100.0,53.805,53.805,53.7433,53.7433,2100.0
2008-03-25 14:30:00,69.65,69.85,69.53,69.82,13600.0,53.7279,53.8822,53.6353,53.859,13600.0
2008-03-25 15:00:00,69.82,69.85,69.69,69.77,26700.0,53.859,53.8822,53.7588,53.8205,26700.0
2008-03-25 15:30:00,69.81,69.83,69.56,69.61,26400.0,53.8513,53.8668,53.6585,53.697,26400.0
2008-03-26 09:30:00,69.69,69.69,69.0,69.12,19900.0,53.7588,53.7588,53.2265,53.3191,19900.0
2008-03-26 10:00:00,69.18,69.32,69.09,69.09,29400.0,53.3653,53.4733,53.2959,53.2959,29400.0
2008-03-26 10:30:00,69.0,69.0,68.75,68.85,3700.0,53.2265,53.2265,53.0336,53.1108,3700.0
2008-03-26 11:00:00,68.88,68.99,68.79,68.99,7300.0,53.1339,53.2188,53.0645,53.2188,7300.0
2008-03-26 11:30:00,68.96,69.0,68.88,69.0,2200.0,53.1956,53.2265,53.1339,53.2265,2200.0
2008-03-26 12:00:00,68.92,69.05,68.88,68.93,3400.0,53.1648,53.2651,53.1339,53.1725,3400.0
2008-03-26 12:30:00,68.92,68.92,68.77,68.77,3800.0,53.1648,53.1648,53.0491,53.0491,3800.0
2008-03-26 13:00:00,68.82,68.9,68.82,68.9,11100.0,53.0876,53.1494,53.0876,53.1494,11100.0
2008-03-26 13:30:00,68.86,68.86,68.75,68.82,1400.0,53.1185,53.1185,53.0336,53.0876,1400.0
2008-03-26 14:00:00,68.94,69.01,68.91,68.91,24300.0,53.1802,53.2342,53.1571,53.1571,24300.0
2008-03-26 14:30:00,68.9,69.18,68.89,69.18,18000.0,53.1494,53.3653,53.1416,53.3653,18000.0
2008-03-26 15:00:00,69.25,69.33,68.92,68.92,7500.0,53.4193,53.4811,53.1648,53.1648,7500.0
2008-03-26 15:30:00,68.9,68.98,68.87,68.91,4500.0,53.1494,53.2111,53.1262,53.1571,4500.0
2008-03-27 09:30:00,69.08,69.08,68.71,68.77,12500.0,53.2882,53.2882,53.0028,53.0491,12500.0
2008-03-27 10:00:00,68.86,68.86,68.41,68.41,23800.0,53.1185,53.1185,52.7714,52.7714,23800.0
2008-03-27 10:30:00,68.41,68.52,68.34,68.52,3000.0,52.7714,52.8562,52.7174,52.8562,3000.0
2008-03-27 11:00:00,68.65,68.69,68.45,68.68,7800.0,52.9565,52.9874,52.8022,52.9796,7800.0
2008-03-27 11:30:00,68.65,68.92,68.65,68.83,6400.0,52.9565,53.1648,52.9565,53.0954,6400.0
2008-03-27 12:00:00,68.83,69.08,68.75,69.03,9100.0,53.0954,53.2882,53.0336,53.2496,9100.0
2008-03-27 12:30:00,69.18,69.26,69.06,69.06,12200.0,53.3653,53.4271,53.2728,53.2728,12200.0
2008-03-27 13:00:00,69.06,69.17,68.95,69.0,2400.0,53.2728,53.3576,53.1879,53.2265,2400.0
2008-03-27 13:30:00,68.64,68.74,68.62,68.62,7500.0,52.9488,53.0259,52.9334,52.9334,7500.0
2008-03-27 14:00:00,68.54,68.68,68.5,68.68,13900.0,52.8716,52.9796,52.8408,52.9796,13900.0
2008-03-27 14:30:00,68.72,68.92,68.65,68.68,2700.0,53.0105,53.1648,52.9565,52.9796,2700.0
2008-03-27 15:00:00,68.62,68.77,68.41,68.49,24400.0,52.9334,53.0491,52.7714,52.8331,24400.0
2008-03-27 15:30:00,68.53,68.53,68.03,68.06,11800.0,52.8639,52.8639,52.4782,52.5014,11800.0
2008-03-28 09:30:00,67.19,68.28,67.19,68.12,21900.0,51.8303,52.6711,51.8303,52.5477,21900.0
2008-03-28 10:00:00,68.34,68.34,68.18,68.2,600.0,52.7174,52.7174,52.5939,52.6094,600.0
2008-03-28 10:30:00,68.25,68.25,68.05,68.05,2900.0,52.6479,52.6479,52.4937,52.4937,2900.0
2008-03-28 11:00:00,68.08,68.17,67.97,68.17,4000.0,52.5168,52.5862,52.432,52.5862,4000.0
2008-03-28 11:30:00,68.17,68.25,68.17,68.21,5700.0,52.5862,52.6479,52.5862,52.6171,5700.0
2008-03-28 12:00:00,68.2,68.2,67.99,68.09,2400.0,52.6094,52.6094,52.4474,52.5245,2400.0
2008-03-28 12:30:00,68.14,68.14,67.86,67.87,3900.0,52.5631,52.5631,52.3471,52.3548,3900.0
2008-03-28 13:00:00,67.98,68.01,67.92,67.98,3000.0,52.4397,52.4628,52.3934,52.4397,3000.0
2008-03-28 13:30:00,67.91,67.91,67.7,67.7,2600.0,52.3857,52.3857,52.2237,52.2237,2600.0
2008-03-28 14:00:00,67.65,67.82,67.65,67.72,10900.0,52.1851,52.3162,52.1851,52.2391,10900.0
2008-03-28 14:30:00,67.67,67.67,67.58,67.64,800.0,52.2005,52.2005,52.1311,52.1774,800.0
2008-03-28 15:00:00,67.64,67.64,67.38,67.52,17700.0,52.1774,52.1774,51.9768,52.0848,17700.0
2008-03-28 15:30:00,67.49,67.54,67.3,67.36,16000.0,52.0617,52.1002,51.9151,51.9614,16000.0
2008-03-31 09:30:00,67.01,67.87,67.01,67.87,10900.0,51.6914,52.3548,51.6914,52.3548,10900.0
2008-03-31 10:00:00,67.78,67.78,67.39,67.4,4500.0,52.2854,52.2854,51.9845,51.9923,4500.0
2008-03-31 10:30:00,67.53,67.53,67.33,67.46,8800.0,52.0925,52.0925,51.9383,52.0385,8800.0
2008-03-31 11:00:00,67.5,67.68,67.49,67.68,12200.0,52.0694,52.2082,52.0617,52.2082,12200.0
2008-03-31 11:30:00,67.66,67.82,67.66,67.71,4200.0,52.1928,52.3162,52.1928,52.2314,4200.0
2008-03-31 12:00:00,67.7,67.73,67.62,67.62,1000.0,52.2237,52.2468,52.162,52.162,1000.0
2008-03-31 12:30:00,67.63,67.78,67.63,67.78,8500.0,52.1697,52.2854,52.1697,52.2854,8500.0
2008-03-31 13:00:00,67.88,67.88,67.86,67.86,1100.0,52.3625,52.3625,52.3471,52.3471,1100.0
2008-03-31 13:30:00,67.91,67.92,67.91,67.92,600.0,52.3857,52.3934,52.3857,52.3934,600.0
2008-03-31 14:00:00,67.84,67.84,67.66,67.77,2900.0,52.3317,52.3317,52.1928,52.2777,2900.0
2008-03-31 14:30:00,67.84,67.84,67.62,67.62,2700.0,52.3317,52.3317,52.162,52.162,2700.0
2008-03-31 15:00:00,67.59,67.92,67.59,67.86,5400.0,52.1388,52.3934,52.1388,52.3471,5400.0
2008-03-31 15:30:00,67.73,68.07,67.69,67.91,27400.0,52.2468,52.5091,52.216,52.3857,27400.0
2008-04-01 09:30:00,68.63,68.83,68.56,68.83,5200.0,52.9411,53.0954,52.8871,53.0954,5200.0
2008-04-01 10:00:00,68.77,69.01,68.75,68.97,11400.0,53.0491,53.2342,53.0336,53.2033,11400.0
2008-04-01 10:30:00,68.97,69.25,68.93,69.24,19000.0,53.2033,53.4193,53.1725,53.4116,19000.0
2008-04-01 11:00:00,69.27,69.34,69.26,69.29,6100.0,53.4348,53.4888,53.4271,53.4502,6100.0
2008-04-01 11:30:00,69.32,69.47,69.26,69.47,8200.0,53.4733,53.589,53.4271,53.589,8200.0
2008-04-01 12:00:00,69.47,69.68,69.47,69.64,10700.0,53.589,53.751,53.589,53.7202,10700.0
2008-04-01 12:30:00,69.63,69.63,69.56,69.6,2400.0,53.7125,53.7125,53.6585,53.6893,2400.0
2008-04-01 13:00:00,69.61,69.86,69.54,69.82,8400.0,53.697,53.8899,53.643,53.859,8400.0
2008-04-01 13:30:00,69.8,69.8,69.67,69.67,5300.0,53.8436,53.8436,53.7433,53.7433,5300.0
2008-04-01 14:00:00,69.64,69.92,69.64,69.82,3300.0,53.7202,53.9362,53.7202,53.859,3300.0
2008-04-01 14:30:00,69.82,70.15,69.82,69.94,16400.0,53.859,54.1136,53.859,53.9516,16400.0
2008-04-01 15:00:00,70.1,70.1,70.01,70.08,1800.0,54.075,54.075,54.0056,54.0596,1800.0
2008-04-01 15:30:00,70.09,70.33,69.86,70.33,14500.0,54.0673,54.2525,53.8899,54.2525,14500.0
2008-04-02 09:30:00,70.54,70.57,70.35,70.41,18100.0,54.4144,54.4376,54.2679,54.3142,18100.0
2008-04-02 10:00:00,70.27,70.6,70.27,70.6,8000.0,54.2062,54.4607,54.2062,54.4607,8000.0
2008-04-02 10:30:00,70.75,71.05,70.75,71.05,2400.0,54.5764,54.8079,54.5764,54.8079,2400.0
2008-04-02 11:00:00,71.19,71.19,70.96,70.99,3700.0,54.9159,54.9159,54.7384,54.7616,3700.0
2008-04-02 11:30:00,71.0,71.13,71.0,71.13,5300.0,54.7693,54.8696,54.7693,54.8696,5300.0
2008-04-02 12:00:00,71.21,71.21,71.07,71.07,1800.0,54.9313,54.9313,54.8233,54.8233,1800.0
2008-04-02 12:30:00,71.05,71.05,70.91,70.91,300.0,54.8079,54.8079,54.6999,54.6999,300.0
2008-04-02 13:00:00,71.03,71.03,70.85,70.85,800.0,54.7924,54.7924,54.6536,54.6536,800.0
2008-04-02 13:30:00,70.96,71.1,70.85,71.03,2500.0,54.7384,54.8464,54.6536,54.7924,2500.0
2008-04-02 14:00:00,71.04,71.21,70.97,71.0,1300.0,54.8001,54.9313,54.7461,54.7693,1300.0
2008-04-02 14:30:00,71.03,71.03,70.61,70.68,2100.0,54.7924,54.7924,54.4684,54.5224,2100.0
2008-04-02 15:00:00,70.56,70.68,70.42,70.57,10000.0,54.4299,54.5224,54.3219,54.4376,10000.0
2008-04-02 15:30:00,70.64,70.75,70.56,70.75,22400.0,54.4916,54.5764,54.4299,54.5764,22400.0
2008-04-03 09:30:00,69.79,70.63,69.79,70.27,6400.0,53.8359,54.4839,53.8359,54.2062,6400.0
2008-04-03 10:00:00,70.67,70.77,70.57,70.58,32100.0,54.5147,54.5919,54.4376,54.4453,32100.0
2008-04-03 10:30:00,70.48,70.53,70.36,70.36,1500.0,54.3682,54.4067,54.2756,54.2756,1500.0
2008-04-03 11:00:00,70.45,70.58,70.45,70.58,1700.0,54.345,54.4453,54.345,54.4453,1700.0
2008-04-03 11:30:00,70.66,70.76,70.66,70.76,600.0,54.507,54.5842,54.507,54.5842,600.0
2008-04-03 12:00:00,70.79,70.86,70.74,70.77,2300.0,54.6073,54.6613,54.5687,54.5919,2300.0
2008-04-03 12:30:00,70.74,71.07,70.74,71.05,1100.0,54.5687,54.8233,54.5687,54.8079,1100.0
2008-04-03 13:00:00,71.05,71.27,71.05,71.21,2800.0,54.8079,54.9776,54.8079,54.9313,2800.0
2008-04-03 13:30:00,71.14,71.15,71.14,71.15,300.0,54.8773,54.885,54.8773,54.885,300.0
2008-04-03 14:00:00,71.07,71.07,71.07,71.07,200.0,54.8233,54.8233,54.8233,54.8233,200.0
2008-04-03 14:30:00,71.09,71.17,70.92,71.17,3900.0,54.8387,54.9004,54.7076,54.9004,3900.0
2008-04-03 15:00:00,71.21,71.21,71.04,71.09,2500.0,54.9313,54.9313,54.8001,54.8387,2500.0
2008-04-03 15:30:00,71.05,71.06,70.87,70.99,9500.0,54.8079,54.8156,54.669,54.7616,9500.0
2008-04-04 09:30:00,71.07,71.42,70.99,71.42,13400.0,54.8233,55.0933,54.7616,55.0933,13400.0
2008-04-04 10:00:00,71.09,71.09,70.96,70.98,4900.0,54.8387,54.8387,54.7384,54.7539,4900.0
2008-04-04 10:30:00,71.13,71.26,70.9,71.26,4600.0,54.8696,54.9699,54.6921,54.9699,4600.0
2008-04-04 11:00:00,71.35,71.42,71.35,71.42,1500.0,55.0393,55.0933,55.0393,55.0933,1500.0
2008-04-04 11:30:00,71.49,71.49,71.29,71.29,1700.0,55.1473,55.1473,54.993,54.993,1700.0
2008-04-04 12:00:00,71.39,71.67,71.39,71.67,1000.0,55.0701,55.2861,55.0701,55.2861,1000.0
2008-04-04 12:30:00,71.74,71.84,71.68,71.84,11500.0,55.3401,55.4173,55.2938,55.4173,11500.0
2008-04-04 13:00:00,71.88,71.96,71.77,71.96,6000.0,55.4481,55.5098,55.3633,55.5098,6000.0
2008-04-04 13:30:00,71.9,71.9,71.81,71.86,17200.0,55.4635,55.4635,55.3941,55.4327,17200.0
2008-04-04 14:00:00,71.81,71.81,71.69,71.69,8200.0,55.3941,55.3941,55.3016,55.3016,8200.0
2008-04-04 14:30:00,71.6,71.79,71.6,71.79,3000.0,55.2321,55.3787,55.2321,55.3787,3000.0
2008-04-04 15:00:00,71.74,71.74,71.4,71.43,5000.0,55.3401,55.3401,55.0778,55.101,5000.0
2008-04-04 15:30:00,71.44,71.5,71.32,71.45,11100.0,55.1087,55.155,55.0161,55.1164,11100.0
2008-04-07 09:30:00,71.94,72.08,71.87,72.08,16900.0,55.4944,55.6024,55.4404,55.6024,16900.0
2008-04-07 10:00:00,72.1,72.1,71.8,71.8,1200.0,55.6178,55.6178,55.3864,55.3864,1200.0
2008-04-07 10:30:00,71.68,71.88,71.65,71.88,3800.0,55.2938,55.4481,55.2707,55.4481,3800.0
2008-04-07 11:00:00,71.8,71.93,71.79,71.86,1900.0,55.3864,55.4867,55.3787,55.4327,1900.0
2008-04-07 11:30:00,71.89,72.03,71.89,71.99,1500.0,55.4558,55.5638,55.4558,55.533,1500.0
2008-04-07 12:00:00,71.93,72.0,71.93,72.0,2600.0,55.4867,55.5407,55.4867,55.5407,2600.0
2008-04-07 12:30:00,72.1,72.21,72.1,72.14,2200.0,55.6178,55.7027,55.6178,55.6487,2200.0
2008-04-07 13:00:00,72.06,72.09,72.04,72.04,900.0,55.587,55.6101,55.5715,55.5715,900.0
2008-04-07 13:30:00,72.06,72.11,71.86,71.91,3000.0,55.587,55.6255,55.4327,55.4713,3000.0
2008-04-07 14:00:00,71.93,71.93,71.6,71.6,7900.0,55.4867,55.4867,55.2321,55.2321,7900.0
2008-04-07 14:30:00,71.58,71.59,71.49,71.51,2100.0,55.2167,55.2244,55.1473,55.1627,2100.0
2008-04-07 15:00:00,71.4,71.45,71.19,71.45,6300.0,55.0778,55.1164,54.9159,55.1164,6300.0
2008-04-07 15:30:00,71.39,71.46,71.22,71.4,10800.0,55.0701,55.1241,54.939,55.0778,10800.0
2008-04-08 09:30:00,71.05,71.27,70.86,71.27,4400.0,54.8079,54.9776,54.6613,54.9776,4400.0
2008-04-08 10:00:00,71.22,71.3,71.04,71.27,6400.0,54.939,55.0007,54.8001,54.9776,6400.0
2008-04-08 10:30:00,71.27,71.47,71.27,71.4,2600.0,54.9776,55.1318,54.9776,55.0778,2600.0
2008-04-08 11:00:00,71.32,71.42,71.32,71.41,2700.0,55.0161,55.0933,55.0161,55.0856,2700.0
2008-04-08 11:30:00,71.49,71.49,71.39,71.39,1100.0,55.1473,55.1473,55.0701,55.0701,1100.0
2008-04-08 12:00:00,71.38,71.38,71.26,71.33,4900.0,55.0624,55.0624,54.9699,55.0239,4900.0
2008-04-08 12:30:00,71.33,71.37,71.32,71.37,1900.0,55.0239,55.0547,55.0161,55.0547,1900.0
2008-04-08 13:00:00,71.25,71.3,71.18,71.18,1900.0,54.9621,55.0007,54.9081,54.9081,1900.0
2008-04-08 13:30:00,71.26,71.26,71.13,71.23,700.0,54.9699,54.9699,54.8696,54.9467,700.0
2008-04-08 14:00:00,71.15,71.15,70.99,70.99,800.0,54.885,54.885,54.7616,54.7616,800.0
2008-04-08 14:30:00,71.07,71.29,71.06,71.29,4000.0,54.8233,54.993,54.8156,54.993,4000.0
2008-04-08 15:00:00,71.25,71.25,71.03,71.15,14100.0,54.9621,54.9621,54.7924,54.885,14100.0
2008-04-08 15:30:00,71.18,71.29,71.16,71.22,9700.0,54.9081,54.993,54.8927,54.939,9700.0
2008-04-09 09:30:00,71.38,71.43,71.13,71.13,3900.0,55.0624,55.101,54.8696,54.8696,3900.0
2008-04-09 10:00:00,70.85,71.06,70.85,71.04,700.0,54.6536,54.8156,54.6536,54.8001,700.0
2008-04-09 10:30:00,70.94,70.96,70.88,70.96,4500.0,54.723,54.7384,54.6767,54.7384,4500.0
2008-04-09 11:00:00,71.04,71.04,70.64,70.65,2900.0,54.8001,54.8001,54.4916,54.4993,2900.0
2008-04-09 11:30:00,70.73,70.73,70.54,70.54,3100.0,54.561,54.561,54.4144,54.4144,3100.0
2008-04-09 12:00:00,70.51,70.64,70.5,70.5,1900.0,54.3913,54.4916,54.3836,54.3836,1900.0
2008-04-09 12:30:00,70.62,70.62,70.46,70.48,4700.0,54.4762,54.4762,54.3527,54.3682,4700.0
2008-04-09 13:00:00,70.44,70.51,70.38,70.51,2300.0,54.3373,54.3913,54.291,54.3913,2300.0
2008-04-09 13:30:00,70.46,70.56,70.43,70.56,2100.0,54.3527,54.4299,54.3296,54.4299,2100.0
2008-04-09 14:00:00,70.62,70.64,70.38,70.38,3800.0,54.4762,54.4916,54.291,54.291,3800.0
2008-04-09 14:30:00,70.34,70.38,70.18,70.24,3600.0,54.2602,54.291,54.1367,54.183,3600.0
2008-04-09 15:00:00,70.2,70.36,70.17,70.3,10000.0,54.1522,54.2756,54.129,54.2293,10000.0
2008-04-09 15:30:00,70.24,70.49,70.24,70.38,10400.0,54.183,54.3759,54.183,54.291,10400.0
2008-04-10 09:30:00,70.35,70.5,70.1,70.12,12400.0,54.2679,54.3836,54.075,54.0905,12400.0
2008-04-10 10:00:00,70.09,70.52,70.09,70.52,500.0,54.0673,54.399,54.0673,54.399,500.0
2008-04-10 10:30:00,70.68,70.85,70.57,70.84,2600.0,54.5224,54.6536,54.4376,54.6459,2600.0
2008-04-10 11:00:00,71.0,71.06,71.0,71.06,2600.0,54.7693,54.8156,54.7693,54.8156,2600.0
2008-04-10 11:30:00,70.99,71.12,70.97,71.04,2000.0,54.7616,54.8619,54.7461,54.8001,2000.0
2008-04-10 12:00:00,71.17,71.17,70.97,71.0,4700.0,54.9004,54.9004,54.7461,54.7693,4700.0
2008-04-10 12:30:00,71.03,71.05,70.93,70.93,4200.0,54.7924,54.8079,54.7153,54.7153,4200.0
2008-04-10 13:00:00,70.95,71.0,70.93,71.0,1700.0,54.7307,54.7693,54.7153,54.7693,1700.0
2008-04-10 13:30:00,71.06,71.17,71.03,71.17,2400.0,54.8156,54.9004,54.7924,54.9004,2400.0
2008-04-10 14:00:00,71.01,71.01,70.85,70.85,2300.0,54.777,54.777,54.6536,54.6536,2300.0
2008-04-10 14:30:00,70.85,71.06,70.78,71.04,6000.0,54.6536,54.8156,54.5996,54.8001,6000.0
2008-04-10 15:00:00,71.11,71.11,70.96,71.01,4200.0,54.8541,54.8541,54.7384,54.777,4200.0
2008-04-10 15:30:00,70.92,70.96,70.72,70.96,5600.0,54.7076,54.7384,54.5533,54.7384,5600.0
2008-04-11 09:30:00,70.4,70.4,70.08,70.18,10100.0,54.3064,54.3064,54.0596,54.1367,10100.0
2008-04-11 10:00:00,70.12,70.36,70.07,70.22,1200.0,54.0905,54.2756,54.0519,54.1676,1200.0
2008-04-11 10:30:00,70.29,70.48,70.29,70.44,3900.0,54.2216,54.3682,54.2216,54.3373,3900.0
2008-04-11 11:00:00,70.39,70.46,70.29,70.3,2700.0,54.2987,54.3527,54.2216,54.2293,2700.0
2008-04-11 11:30:00,70.36,70.44,70.31,70.41,900.0,54.2756,54.3373,54.237,54.3142,900.0
2008-04-11 12:00:00,70.39,70.39,70.03,70.03,5500.0,54.2987,54.2987,54.021,54.021,5500.0
2008-04-11 12:30:00,70.07,70.18,70.07,70.18,3300.0,54.0519,54.1367,54.0519,54.1367,3300.0
2008-04-11 13:00:00,70.14,70.21,70.12,70.14,600.0,54.1059,54.1599,54.0905,54.1059,600.0
2008-04-11 13:30:00,70.08,70.08,69.91,69.92,12200.0,54.0596,54.0596,53.9285,53.9362,12200.0
2008-04-11 14:00:00,69.95,69.95,69.76,69.83,2900.0,53.9593,53.9593,53.8128,53.8668,2900.0
2008-04-11 14:30:00,69.85,69.94,69.76,69.76,3300.0,53.8822,53.9516,53.8128,53.8128,3300.0
2008-04-11 15:00:00,69.73,69.83,69.65,69.83,3700.0,53.7896,53.8668,53.7279,53.8668,3700.0
2008-04-11 15:30:00,69.8,69.8,69.55,69.68,8700.0,53.8436,53.8436,53.6508,53.751,8700.0
2008-04-14 09:30:00,69.73,69.73,69.46,69.63,10500.0,53.7896,53.7896,53.5813,53.7125,10500.0
2008-04-14 10:00:00,69.68,69.8,69.5,69.5,2700.0,53.751,53.8436,53.6122,53.6122,2700.0
2008-04-14 10:30:00,69.55,69.8,69.55,69.68,6600.0,53.6508,53.8436,53.6508,53.751,6600.0
2008-04-14 11:00:00,69.85,69.87,69.54,69.54,7500.0,53.8822,53.8976,53.643,53.643,7500.0
2008-04-14 11:30:00,69.48,69.61,69.48,69.58,9300.0,53.5968,53.697,53.5968,53.6739,9300.0
2008-04-14 12:00:00,69.64,69.79,69.56,69.79,4500.0,53.7202,53.8359,53.6585,53.8359,4500.0
2008-04-14 12:30:00,69.85,69.99,69.77,69.99,1200.0,53.8822,53.9902,53.8205,53.9902,1200.0
2008-04-14 13:00:00,69.99,69.99,69.8,69.83,8300.0,53.9902,53.9902,53.8436,53.8668,8300.0
2008-04-14 13:30:00,69.87,69.87,69.67,69.67,3200.0,53.8976,53.8976,53.7433,53.7433,3200.0
2008-04-14 14:00:00,69.7,69.74,69.66,69.69,2500.0,53.7665,53.7973,53.7356,53.7588,2500.0
2008-04-14 14:30:00,69.77,69.79,69.51,69.53,2800.0,53.8205,53.8359,53.6199,53.6353,2800.0
2008-04-14 15:00:00,69.54,69.56,69.47,69.49,5100.0,53.643,53.6585,53.589,53.6045,5100.0
2008-04-14 15:30:00,69.39,69.59,69.39,69.54,6900.0,53.5273,53.6816,53.5273,53.643,6900.0
2008-04-15 09:30:00,69.51,69.94,69.51,69.62,4900.0,53.6199,53.9516,53.6199,53.7048,4900.0
2008-04-15 10:00:00,69.59,69.6,69.51,69.51,3900.0,53.6816,53.6893,53.6199,53.6199,3900.0
2008-04-15 10:30:00,69.51,69.59,69.36,69.46,4100.0,53.6199,53.6816,53.5042,53.5813,4100.0
2008-04-15 11:00:00,69.51,69.51,69.2,69.28,7000.0,53.6199,53.6199,53.3808,53.4425,7000.0
2008-04-15 11:30:00,69.18,69.36,69.17,69.31,4500.0,53.3653,53.5042,53.3576,53.4656,4500.0
2008-04-15 12:00:00,69.3,69.36,69.23,69.36,6200.0,53.4579,53.5042,53.4039,53.5042,6200.0
2008-04-15 12:30:00,69.33,69.42,69.32,69.36,1900.0,53.4811,53.5505,53.4733,53.5042,1900.0
2008-04-15 13:00:00,69.38,69.5,69.34,69.5,2500.0,53.5196,53.6122,53.4888,53.6122,2500.0
2008-04-15 13:30:00,69.49,69.64,69.43,69.63,1700.0,53.6045,53.7202,53.5582,53.7125,1700.0
2008-04-15 14:00:00,69.66,69.72,69.57,69.6,1400.0,53.7356,53.7819,53.6662,53.6893,1400.0
2008-04-15 14:30:00,69.72,69.72,69.44,69.44,11500.0,53.7819,53.7819,53.5659,53.5659,11500.0
2008-04-15 15:00:00,69.47,69.69,69.47,69.66,65000.0,53.589,53.7588,53.589,53.7356,65000.0
2008-04-15 15:30:00,69.75,69.8,69.61,69.79,26700.0,53.805,53.8436,53.697,53.8359,26700.0
2008-04-16 09:30:00,70.44,70.68,70.38,70.58,5100.0,54.3373,54.5224,54.291,54.4453,5100.0
2008-04-16 10:00:00,70.58,71.03,70.58,71.03,3300.0,54.4453,54.7924,54.4453,54.7924,3300.0
2008-04-16 10:30:00,70.99,71.1,70.97,71.07,4700.0,54.7616,54.8464,54.7461,54.8233,4700.0
2008-04-16 11:00:00,71.19,71.19,71.08,71.14,1100.0,54.9159,54.9159,54.831,54.8773,1100.0
2008-04-16 11:30:00,71.05,71.1,71.02,71.02,2500.0,54.8079,54.8464,54.7847,54.7847,2500.0
2008-04-16 12:00:00,71.06,71.29,71.06,71.29,5600.0,54.8156,54.993,54.8156,54.993,5600.0
2008-04-16 12:30:00,71.21,71.24,71.18,71.24,2500.0,54.9313,54.9544,54.9081,54.9544,2500.0
2008-04-16 13:00:00,71.23,71.23,71.13,71.21,9600.0,54.9467,54.9467,54.8696,54.9313,9600.0
2008-04-16 13:30:00,71.17,71.2,71.15,71.15,500.0,54.9004,54.9236,54.885,54.885,500.0
2008-04-16 14:00:00,71.12,71.18,71.04,71.17,8600.0,54.8619,54.9081,54.8001,54.9004,8600.0
2008-04-16 14:30:00,71.26,71.48,71.2,71.42,3700.0,54.9699,55.1396,54.9236,55.0933,3700.0
2008-04-16 15:00:00,71.38,71.56,71.38,71.56,6100.0,55.0624,55.2013,55.0624,55.2013,6100.0
2008-04-16 15:30:00,71.5,71.74,71.49,71.68,9800.0,55.155,55.3401,55.1473,55.2938,9800.0
2008-04-17 09:30:00,72.02,72.02,71.39,71.5,16700.0,55.5561,55.5561,55.0701,55.155,16700.0
2008-04-17 10:00:00,71.57,71.76,71.3,71.72,24700.0,55.209,55.3556,55.0007,55.3247,24700.0
2008-04-17 10:30:00,71.69,71.83,71.53,71.61,9100.0,55.3016,55.4095,55.1781,55.2398,9100.0
2008-04-17 11:00:00,71.48,71.51,71.44,71.44,1900.0,55.1396,55.1627,55.1087,55.1087,1900.0
2008-04-17 11:30:00,71.37,71.37,71.2,71.25,5200.0,55.0547,55.0547,54.9236,54.9621,5200.0
2008-04-17 12:00:00,71.33,71.39,71.29,71.33,1900.0,55.0239,55.0701,54.993,55.0239,1900.0
2008-04-17 12:30:00,71.26,71.44,71.26,71.44,3300.0,54.9699,55.1087,54.9699,55.1087,3300.0
2008-04-17 13:00:00,71.45,71.5,71.42,71.47,3400.0,55.1164,55.155,55.0933,55.1318,3400.0
2008-04-17 13:30:00,71.51,71.54,71.45,71.45,8700.0,55.1627,55.1858,55.1164,55.1164,8700.0
2008-04-17 14:00:00,71.45,71.45,71.32,71.37,7000.0,55.1164,55.1164,55.0161,55.0547,7000.0
2008-04-17 14:30:00,71.41,71.55,71.37,71.42,12600.0,55.0856,55.1936,55.0547,55.0933,12600.0
2008-04-17 15:00:00,71.4,71.68,71.4,71.62,10000.0,55.0778,55.2938,55.0778,55.2476,10000.0
2008-04-17 15:30:00,71.61,71.83,71.61,71.67,11000.0,55.2398,55.4095,55.2398,55.2861,11000.0
2008-04-18 09:30:00,73.19,73.19,72.51,72.61,11100.0,56.4587,56.4587,55.9341,56.0112,11100.0
2008-04-18 10:00:00,72.55,72.65,72.55,72.63,6100.0,55.965,56.0421,55.965,56.0267,6100.0
2008-04-18 10:30:00,72.57,72.87,72.57,72.81,7700.0,55.9804,56.2118,55.9804,56.1655,7700.0
2008-04-18 11:00:00,72.84,72.98,72.81,72.91,7500.0,56.1887,56.2967,56.1655,56.2427,7500.0
2008-04-18 11:30:00,72.95,73.13,72.88,73.13,3700.0,56.2735,56.4124,56.2195,56.4124,3700.0
2008-04-18 12:00:00,73.1,73.21,73.07,73.14,7000.0,56.3892,56.4741,56.3661,56.4201,7000.0
2008-04-18 12:30:00,73.16,73.22,73.08,73.08,4500.0,56.4355,56.4818,56.3738,56.3738,4500.0
2008-04-18 13:00:00,73.07,73.26,73.07,73.26,6100.0,56.3661,56.5126,56.3661,56.5126,6100.0
2008-04-18 13:30:00,73.25,73.25,73.06,73.12,8600.0,56.5049,56.5049,56.3584,56.4047,8600.0
2008-04-18 14:00:00,73.14,73.15,72.85,72.87,52400.0,56.4201,56.4278,56.1964,56.2118,52400.0
2008-04-18 14:30:00,72.91,73.02,72.89,72.91,40800.0,56.2427,56.3275,56.2272,56.2427,40800.0
2008-04-18 15:00:00,72.91,72.94,72.69,72.73,20300.0,56.2427,56.2658,56.073,56.1038,20300.0
2008-04-18 15:30:00,72.73,72.94,72.73,72.85,33700.0,56.1038,56.2658,56.1038,56.1964,33700.0
2008-04-21 09:30:00,72.75,72.75,72.53,72.71,18100.0,56.1192,56.1192,55.9495,56.0884,18100.0
2008-04-21 10:00:00,72.62,72.67,72.38,72.38,5000.0,56.019,56.0575,55.8338,55.8338,5000.0
2008-04-21 10:30:00,72.37,72.42,72.23,72.23,69000.0,55.8261,55.8647,55.7181,55.7181,69000.0
2008-04-21 11:00:00,72.23,72.36,72.21,72.32,92000.0,55.7181,55.8184,55.7027,55.7875,92000.0
2008-04-21 11:30:00,72.31,72.43,72.26,72.4,84600.0,55.7798,55.8724,55.7413,55.8492,84600.0
2008-04-21 12:00:00,72.37,72.43,72.35,72.37,55300.0,55.8261,55.8724,55.8107,55.8261,55300.0
2008-04-21 12:30:00,72.37,72.44,72.32,72.4,60100.0,55.8261,55.8801,55.7875,55.8492,60100.0
2008-04-21 13:00:00,72.4,72.57,72.37,72.43,68200.0,55.8492,55.9804,55.8261,55.8724,68200.0
2008-04-21 13:30:00,72.44,72.47,72.24,72.37,62000.0,55.8801,55.9032,55.7258,55.8261,62000.0
2008-04-21 14:00:00,72.32,72.37,72.25,72.3,73300.0,55.7875,55.8261,55.7335,55.7721,73300.0
2008-04-21 14:30:00,72.3,72.53,72.25,72.44,86400.0,55.7721,55.9495,55.7335,55.8801,86400.0
2008-04-21 15:00:00,72.44,72.68,72.44,72.63,84700.0,55.8801,56.0652,55.8801,56.0267,84700.0
2008-04-21 15:30:00,72.62,72.85,72.6,72.76,19900.0,56.019,56.1964,56.0035,56.1269,19900.0
2008-04-22 09:30:00,72.4,72.43,72.08,72.15,23500.0,55.8492,55.8724,55.6024,55.6564,23500.0
2008-04-22 10:00:00,72.2,72.39,72.18,72.18,5600.0,55.695,55.8415,55.6795,55.6795,5600.0
2008-04-22 10:30:00,72.17,72.27,72.16,72.27,800.0,55.6718,55.749,55.6641,55.749,800.0
2008-04-22 11:00:00,72.19,72.23,72.14,72.17,8400.0,55.6873,55.7181,55.6487,55.6718,8400.0
2008-04-22 11:30:00,72.17,72.28,71.95,71.95,6100.0,55.6718,55.7567,55.5021,55.5021,6100.0
2008-04-22 12:00:00,71.83,71.89,71.77,71.77,2300.0,55.4095,55.4558,55.3633,55.3633,2300.0
2008-04-22 12:30:00,71.72,71.72,71.46,71.46,4600.0,55.3247,55.3247,55.1241,55.1241,4600.0
2008-04-22 13:00:00,71.43,71.71,71.43,71.63,4800.0,55.101,55.317,55.101,55.2553,4800.0
2008-04-22 13:30:00,71.62,71.68,71.57,71.66,2900.0,55.2476,55.2938,55.209,55.2784,2900.0
2008-04-22 14:00:00,71.61,71.67,71.53,71.67,8600.0,55.2398,55.2861,55.1781,55.2861,8600.0
2008-04-22 14:30:00,71.69,71.72,71.39,71.5,23200.0,55.3016,55.3247,55.0701,55.155,23200.0
2008-04-22 15:00:00,71.46,71.7,71.46,71.7,14700.0,55.1241,55.3093,55.1241,55.3093,14700.0
2008-04-22 15:30:00,71.64,71.81,71.6,71.81,13700.0,55.263,55.3941,55.2321,55.3941,13700.0
2008-04-23 09:30:00,72.22,72.22,71.78,71.93,15600.0,55.7104,55.7104,55.371,55.4867,15600.0
2008-04-23 10:00:00,71.74,72.0,71.67,72.0,5800.0,55.3401,55.5407,55.2861,55.5407,5800.0
2008-04-23 10:30:00,72.11,72.46,72.06,72.33,5400.0,55.6255,55.8955,55.587,55.7952,5400.0
2008-04-23 11:00:00,72.34,72.38,72.27,72.27,3000.0,55.803,55.8338,55.749,55.749,3000.0
2008-04-23 11:30:00,72.26,72.26,72.19,72.19,7200.0,55.7413,55.7413,55.6873,55.6873,7200.0
2008-04-23 12:00:00,72.14,72.14,71.86,71.87,11200.0,55.6487,55.6487,55.4327,55.4404,11200.0
2008-04-23 12:30:00,71.88,71.88,71.72,71.75,4800.0,55.4481,55.4481,55.3247,55.3478,4800.0
2008-04-23 13:00:00,71.76,71.91,71.76,71.91,5900.0,55.3556,55.4713,55.3556,55.4713,5900.0
2008-04-23 13:30:00,71.88,71.98,71.82,71.97,12300.0,55.4481,55.5253,55.4018,55.5175,12300.0
2008-04-23 14:00:00,71.96,72.04,71.9,71.91,15200.0,55.5098,55.5715,55.4635,55.4713,15200.0
2008-04-23 14:30:00,71.94,72.04,71.9,71.94,13300.0,55.4944,55.5715,55.4635,55.4944,13300.0
2008-04-23 15:00:00,71.94,72.14,71.94,71.96,10200.0,55.4944,55.6487,55.4944,55.5098,10200.0
2008-04-23 15:30:00,71.99,72.09,71.93,72.09,22600.0,55.533,55.6101,55.4867,55.6101,22600.0
2008-04-24 09:30:00,72.65,72.65,71.54,71.76,29500.0,56.0421,56.0421,55.1858,55.3556,29500.0
2008-04-24 10:00:00,71.75,71.75,71.25,71.33,24100.0,55.3478,55.3478,54.9621,55.0239,24100.0
2008-04-24 10:30:00,71.38,71.45,71.28,71.43,15600.0,55.0624,55.1164,54.9853,55.101,15600.0
2008-04-24 11:00:00,71.64,71.7,71.62,71.65,900.0,55.263,55.3093,55.2476,55.2707,900.0
2008-04-24 11:30:00,71.81,72.25,71.81,72.14,1900.0,55.3941,55.7335,55.3941,55.6487,1900.0
2008-04-24 12:00:00,72.16,72.45,72.16,72.3,5200.0,55.6641,55.8878,55.6641,55.7721,5200.0
2008-04-24 12:30:00,72.38,72.57,72.31,72.42,4600.0,55.8338,55.9804,55.7798,55.8647,4600.0
2008-04-24 13:00:00,72.44,72.55,72.34,72.34,6900.0,55.8801,55.965,55.803,55.803,6900.0
2008-04-24 13:30:00,72.41,72.44,72.3,72.42,11700.0,55.857,55.8801,55.7721,55.8647,11700.0
2008-04-24 14:00:00,72.48,72.79,72.48,72.72,5500.0,55.911,56.1501,55.911,56.0961,5500.0
2008-04-24 14:30:00,72.71,72.84,72.61,72.61,11200.0,56.0884,56.1887,56.0112,56.0112,11200.0
2008-04-24 15:00:00,72.66,72.84,72.56,72.63,13500.0,56.0498,56.1887,55.9727,56.0267,13500.0
2008-04-24 15:30:00,72.57,72.61,72.37,72.42,15000.0,55.9804,56.0112,55.8261,55.8647,15000.0
2008-04-25 09:30:00,72.89,72.98,72.51,72.57,28500.0,56.2272,56.2967,55.9341,55.9804,28500.0
2008-04-25 10:00:00,72.54,72.6,72.39,72.6,3000.0,55.9572,56.0035,55.8415,56.0035,3000.0
2008-04-25 10:30:00,72.54,72.62,72.41,72.6,26100.0,55.9572,56.019,55.857,56.0035,26100.0
2008-04-25 11:00:00,72.66,72.66,72.18,72.18,5600.0,56.0498,56.0498,55.6795,55.6795,5600.0
2008-04-25 11:30:00,72.33,72.52,72.3,72.52,2000.0,55.7952,55.9418,55.7721,55.9418,2000.0
2008-04-25 12:00:00,72.49,72.61,72.4,72.47,1600.0,55.9187,56.0112,55.8492,55.9032,1600.0
2008-04-25 12:30:00,72.42,72.58,72.42,72.55,3500.0,55.8647,55.9881,55.8647,55.965,3500.0
2008-04-25 13:00:00,72.61,72.61,72.52,72.52,600.0,56.0112,56.0112,55.9418,55.9418,600.0
2008-04-25 13:30:00,72.45,72.75,72.45,72.75,2500.0,55.8878,56.1192,55.8878,56.1192,2500.0
2008-04-25 14:00:00,72.76,72.84,72.7,72.7,6000.0,56.1269,56.1887,56.0807,56.0807,6000.0
2008-04-25 14:30:00,72.76,72.89,72.76,72.86,2200.0,56.1269,56.2272,56.1269,56.2041,2200.0
2008-04-25 15:00:00,72.86,73.34,72.86,73.3,8600.0,56.2041,56.5744,56.2041,56.5435,8600.0
2008-04-25 15:30:00,73.26,73.32,73.13,73.22,15000.0,56.5126,56.5589,56.4124,56.4818,15000.0
2008-04-28 09:30:00,73.46,73.46,72.97,73.17,11800.0,56.6669,56.6669,56.2889,56.4432,11800.0
2008-04-28 10:00:00,72.93,73.22,72.93,73.2,24100.0,56.2581,56.4818,56.2581,56.4664,24100.0
2008-04-28 10:30:00,73.32,73.35,73.26,73.29,9900.0,56.5589,56.5821,56.5126,56.5358,9900.0
2008-04-28 11:00:00,73.35,73.36,73.15,73.19,2900.0,56.5821,56.5898,56.4278,56.4587,2900.0
2008-04-28 11:30:00,73.21,73.31,73.21,73.31,1500.0,56.4741,56.5512,56.4741,56.5512,1500.0
2008-04-28 12:00:00,73.29,73.39,73.29,73.36,3400.0,56.5358,56.6129,56.5358,56.5898,3400.0
2008-04-28 12:30:00,73.45,73.45,73.33,73.33,5900.0,56.6592,56.6592,56.5666,56.5666,5900.0
2008-04-28 13:00:00,73.36,73.36,73.33,73.36,6800.0,56.5898,56.5898,56.5666,56.5898,6800.0
2008-04-28 13:30:00,73.39,73.5,73.39,73.5,7300.0,56.6129,56.6978,56.6129,56.6978,7300.0
2008-04-28 14:00:00,73.54,73.54,73.43,73.43,2200.0,56.7286,56.7286,56.6438,56.6438,2200.0
2008-04-28 14:30:00,73.55,73.55,73.42,73.46,3300.0,56.7364,56.7364,56.6361,56.6669,3300.0
2008-04-28 15:00:00,73.52,73.62,73.44,73.44,23700.0,56.7132,56.7904,56.6515,56.6515,23700.0
2008-04-28 15:30:00,73.46,73.46,73.24,73.29,21300.0,56.6669,56.6669,56.4972,56.5358,21300.0
2008-04-29 09:30:00,73.58,73.58,72.96,72.96,4700.0,56.7595,56.7595,56.2812,56.2812,4700.0
2008-04-29 10:00:00,73.07,73.12,72.7,72.7,23400.0,56.3661,56.4047,56.0807,56.0807,23400.0
2008-04-29 10:30:00,72.65,72.73,72.6,72.6,6200.0,56.0421,56.1038,56.0035,56.0035,6200.0
2008-04-29 11:00:00,72.66,72.76,72.65,72.76,3600.0,56.0498,56.1269,56.0421,56.1269,3600.0
2008-04-29 11:30:00,72.71,72.71,72.64,72.64,3100.0,56.0884,56.0884,56.0344,56.0344,3100.0
2008-04-29 12:00:00,72.62,72.62,72.61,72.61,4400.0,56.019,56.019,56.0112,56.0112,4400.0
2008-04-29 12:30:00,72.73,72.79,72.7,72.7,17500.0,56.1038,56.1501,56.0807,56.0807,17500.0
2008-04-29 13:00:00,72.67,72.86,72.67,72.78,25400.0,56.0575,56.2041,56.0575,56.1424,25400.0
2008-04-29 13:30:00,72.85,72.94,72.81,72.88,3900.0,56.1964,56.2658,56.1655,56.2195,3900.0
2008-04-29 14:00:00,72.88,72.93,72.8,72.9,10700.0,56.2195,56.2581,56.1578,56.2349,10700.0
2008-04-29 14:30:00,72.87,73.1,72.8,73.07,10800.0,56.2118,56.3892,56.1578,56.3661,10800.0
2008-04-29 15:00:00,73.07,73.11,72.88,72.9,8700.0,56.3661,56.3969,56.2195,56.2349,8700.0
2008-04-29 15:30:00,72.89,72.98,72.78,72.87,22000.0,56.2272,56.2967,56.1424,56.2118,22000.0
2008-04-30 09:30:00,73.12,73.27,72.95,73.11,12700.0,56.4047,56.5204,56.2735,56.3969,12700.0
2008-04-30 10:00:00,73.12,73.18,73.04,73.09,8300.0,56.4047,56.4509,56.3429,56.3815,8300.0
2008-04-30 10:30:00,73.12,73.14,73.04,73.06,1900.0,56.4047,56.4201,56.3429,56.3584,1900.0
2008-04-30 11:00:00,73.03,73.18,73.03,73.15,1400.0,56.3352,56.4509,56.3352,56.4278,1400.0
2008-04-30 11:30:00,73.18,73.18,73.05,73.15,4100.0,56.4509,56.4509,56.3507,56.4278,4100.0
2008-04-30 12:00:00,73.15,73.15,72.95,73.0,18500.0,56.4278,56.4278,56.2735,56.3121,18500.0
2008-04-30 12:30:00,72.97,72.97,72.91,72.93,5100.0,56.2889,56.2889,56.2427,56.2581,5100.0
2008-04-30 13:00:00,72.99,73.03,72.98,73.01,3400.0,56.3044,56.3352,56.2967,56.3198,3400.0
2008-04-30 13:30:00,72.99,73.03,72.93,72.99,9100.0,56.3044,56.3352,56.2581,56.3044,9100.0
2008-04-30 14:00:00,73.06,73.51,72.8,73.06,64500.0,56.3584,56.7055,56.1578,56.3584,64500.0
2008-04-30 14:30:00,73.11,73.23,72.75,72.75,13100.0,56.3969,56.4895,56.1192,56.1192,13100.0
2008-04-30 15:00:00,72.63,72.64,72.42,72.5,12400.0,56.0267,56.0344,55.8647,55.9264,12400.0
2008-04-30 15:30:00,72.59,72.64,72.45,72.45,9000.0,55.9958,56.0344,55.8878,55.8878,9000.0
2008-05-01 09:30:00,72.25,72.58,72.19,72.48,9000.0,55.7335,55.9881,55.6873,55.911,9000.0
2008-05-01 10:00:00,72.56,72.74,72.56,72.74,4000.0,55.9727,56.1115,55.9727,56.1115,4000.0
2008-05-01 10:30:00,72.73,72.73,72.54,72.61,1900.0,56.1038,56.1038,55.9572,56.0112,1900.0
2008-05-01 11:00:00,72.76,72.76,72.66,72.66,2400.0,56.1269,56.1269,56.0498,56.0498,2400.0
2008-05-01 11:30:00,72.67,72.73,72.67,72.68,2900.0,56.0575,56.1038,56.0575,56.0652,2900.0
2008-05-01 12:00:00,72.66,72.82,72.65,72.82,2800.0,56.0498,56.1732,56.0421,56.1732,2800.0
2008-05-01 12:30:00,72.87,73.27,72.83,73.26,5800.0,56.2118,56.5204,56.1809,56.5126,5800.0
2008-05-01 13:00:00,73.19,73.31,73.09,73.26,10200.0,56.4587,56.5512,56.3815,56.5126,10200.0
2008-05-01 13:30:00,73.21,73.29,73.07,73.07,4300.0,56.4741,56.5358,56.3661,56.3661,4300.0
2008-05-01 14:00:00,73.08,73.27,73.08,73.26,3600.0,56.3738,56.5204,56.3738,56.5126,3600.0
2008-05-01 14:30:00,73.21,73.54,73.18,73.37,27800.0,56.4741,56.7286,56.4509,56.5975,27800.0
2008-05-01 15:00:00,73.34,73.45,73.34,73.37,2600.0,56.5744,56.6592,56.5744,56.5975,2600.0
2008-05-01 15:30:00,73.42,73.52,73.26,73.52,10400.0,56.6361,56.7132,56.5126,56.7132,10400.0
2008-05-02 09:30:00,74.59,74.59,73.96,74.17,15700.0,57.5386,57.5386,57.0526,57.2146,15700.0
2008-05-02 10:00:00,74.22,74.37,74.01,74.04,6400.0,57.2532,57.3689,57.0912,57.1143,6400.0
2008-05-02 10:30:00,74.08,74.08,73.74,73.74,8800.0,57.1452,57.1452,56.8829,56.8829,8800.0
2008-05-02 11:00:00,73.77,74.03,73.77,73.86,30600.0,56.9061,57.1066,56.9061,56.9755,30600.0
2008-05-02 11:30:00,73.93,73.96,73.82,73.88,3000.0,57.0295,57.0526,56.9446,56.9909,3000.0
2008-05-02 12:00:00,73.79,73.79,73.72,73.72,3100.0,56.9215,56.9215,56.8675,56.8675,3100.0
2008-05-02 12:30:00,73.71,73.71,73.58,73.69,3100.0,56.8598,56.8598,56.7595,56.8444,3100.0
2008-05-02 13:00:00,73.67,73.67,73.34,73.46,9500.0,56.8289,56.8289,56.5744,56.6669,9500.0
2008-05-02 13:30:00,73.45,73.66,73.45,73.58,4500.0,56.6592,56.8212,56.6592,56.7595,4500.0
2008-05-02 14:00:00,73.54,73.69,73.42,73.5,8800.0,56.7286,56.8444,56.6361,56.6978,8800.0
2008-05-02 14:30:00,73.51,73.69,73.5,73.61,12700.0,56.7055,56.8444,56.6978,56.7826,12700.0
2008-05-02 15:00:00,73.57,73.78,73.57,73.7,4200.0,56.7518,56.9138,56.7518,56.8521,4200.0
2008-05-02 15:30:00,73.65,73.78,73.57,73.73,9200.0,56.8135,56.9138,56.7518,56.8752,9200.0
2008-05-05 09:30:00,73.76,73.76,73.43,73.74,15700.0,56.8983,56.8983,56.6438,56.8829,15700.0
2008-05-05 10:00:00,73.72,73.93,73.58,73.58,14200.0,56.8675,57.0295,56.7595,56.7595,14200.0
2008-05-05 10:30:00,73.6,73.62,73.44,73.44,2700.0,56.7749,56.7904,56.6515,56.6515,2700.0
2008-05-05 11:00:00,73.43,73.54,73.43,73.5,5500.0,56.6438,56.7286,56.6438,56.6978,5500.0
2008-05-05 11:30:00,73.57,73.67,73.57,73.62,4700.0,56.7518,56.8289,56.7518,56.7904,4700.0
2008-05-05 12:00:00,73.66,73.66,73.48,73.57,4700.0,56.8212,56.8212,56.6824,56.7518,4700.0
2008-05-05 12:30:00,73.53,73.64,73.53,73.61,2000.0,56.7209,56.8058,56.7209,56.7826,2000.0
2008-05-05 13:00:00,73.66,73.66,73.63,73.63,300.0,56.8212,56.8212,56.7981,56.7981,300.0
2008-05-05 13:30:00,73.51,73.51,73.45,73.47,4800.0,56.7055,56.7055,56.6592,56.6746,4800.0
2008-05-05 14:00:00,73.43,73.57,73.43,73.57,3000.0,56.6438,56.7518,56.6438,56.7518,3000.0
2008-05-05 14:30:00,73.54,73.6,73.53,73.58,6900.0,56.7286,56.7749,56.7209,56.7595,6900.0
2008-05-05 15:00:00,73.66,73.76,73.62,73.72,9100.0,56.8212,56.8983,56.7904,56.8675,9100.0
2008-05-05 15:30:00,73.69,73.72,73.6,73.68,16500.0,56.8444,56.8675,56.7749,56.8366,16500.0
2008-05-06 09:30:00,73.37,73.47,73.21,73.25,7500.0,56.5975,56.6746,56.4741,56.5049,7500.0
2008-05-06 10:00:00,73.36,73.56,73.35,73.56,6300.0,56.5898,56.7441,56.5821,56.7441,6300.0
2008-05-06 10:30:00,73.51,73.82,73.43,73.81,2200.0,56.7055,56.9446,56.6438,56.9369,2200.0
2008-05-06 11:00:00,73.84,73.91,73.8,73.82,4400.0,56.9601,57.0141,56.9292,56.9446,4400.0
2008-05-06 11:30:00,73.86,73.88,73.75,73.88,2000.0,56.9755,56.9909,56.8906,56.9909,2000.0
2008-05-06 12:00:00,74.0,74.28,74.0,74.28,3200.0,57.0835,57.2995,57.0835,57.2995,3200.0
2008-05-06 12:30:00,74.24,74.35,74.17,74.35,700.0,57.2686,57.3535,57.2146,57.3535,700.0
2008-05-06 13:00:00,74.38,74.38,74.3,74.3,2000.0,57.3766,57.3766,57.3149,57.3149,2000.0
2008-05-06 13:30:00,74.28,74.38,74.28,74.32,2000.0,57.2995,57.3766,57.2995,57.3303,2000.0
2008-05-06 14:00:00,74.28,74.28,74.15,74.25,3300.0,57.2995,57.2995,57.1992,57.2763,3300.0
2008-05-06 14:30:00,74.22,74.4,74.15,74.4,1000.0,57.2532,57.392,57.1992,57.392,1000.0
2008-05-06 15:00:00,74.41,74.57,74.41,74.48,3100.0,57.3998,57.5232,57.3998,57.4538,3100.0
2008-05-06 15:30:00,74.56,74.67,74.49,74.49,7700.0,57.5155,57.6003,57.4615,57.4615,7700.0
2008-05-07 09:30:00,74.7,74.7,74.5,74.57,5500.0,57.6235,57.6235,57.4692,57.5232,5500.0
2008-05-07 10:00:00,74.55,74.64,74.5,74.64,3400.0,57.5078,57.5772,57.4692,57.5772,3400.0
2008-05-07 10:30:00,74.62,74.72,74.48,74.49,6500.0,57.5618,57.6389,57.4538,57.4615,6500.0
2008-05-07 11:00:00,74.47,74.56,74.45,74.56,4700.0,57.446,57.5155,57.4306,57.5155,4700.0
2008-05-07 11:30:00,74.44,74.44,74.27,74.3,1800.0,57.4229,57.4229,57.2918,57.3149,1800.0
2008-05-07 12:00:00,74.34,74.36,74.34,74.36,300.0,57.3458,57.3612,57.3458,57.3612,300.0
2008-05-07 12:30:00,74.34,74.44,74.34,74.42,4100.0,57.3458,57.4229,57.3458,57.4075,4100.0
2008-05-07 13:00:00,74.46,74.46,74.19,74.25,3000.0,57.4383,57.4383,57.23,57.2763,3000.0
2008-05-07 13:30:00,74.22,74.22,74.15,74.16,2000.0,57.2532,57.2532,57.1992,57.2069,2000.0
2008-05-07 14:00:00,74.17,74.17,73.86,73.86,1800.0,57.2146,57.2146,56.9755,56.9755,1800.0
2008-05-07 14:30:00,73.77,73.79,73.63,73.64,4600.0,56.9061,56.9215,56.7981,56.8058,4600.0
2008-05-07 15:00:00,73.67,73.74,73.38,73.38,18600.0,56.8289,56.8829,56.6052,56.6052,18600.0
2008-05-07 15:30:00,73.39,73.66,73.35,73.44,11400.0,56.6129,56.8212,56.5821,56.6515,11400.0
2008-05-08 09:30:00,73.69,73.74,73.55,73.63,2200.0,56.8444,56.8829,56.7364,56.7981,2200.0
2008-05-08 10:00:00,73.54,73.66,73.39,73.56,6300.0,56.7286,56.8212,56.6129,56.7441,6300.0
2008-05-08 10:30:00,73.48,73.56,73.31,73.55,3300.0,56.6824,56.7441,56.5512,56.7364,3300.0
2008-05-08 11:00:00,73.71,73.72,73.7,73.7,300.0,56.8598,56.8675,56.8521,56.8521,300.0
2008-05-08 11:30:00,73.68,73.68,73.58,73.61,13200.0,56.8366,56.8366,56.7595,56.7826,13200.0
2008-05-08 12:00:00,73.59,73.67,73.54,73.59,5000.0,56.7672,56.8289,56.7286,56.7672,5000.0
2008-05-08 12:30:00,73.54,73.59,73.46,73.59,1200.0,56.7286,56.7672,56.6669,56.7672,1200.0
2008-05-08 13:00:00,73.56,73.78,73.5,73.75,3300.0,56.7441,56.9138,56.6978,56.8906,3300.0
2008-05-08 13:30:00,73.79,74.0,73.79,74.0,3900.0,56.9215,57.0835,56.9215,57.0835,3900.0
2008-05-08 14:00:00,73.96,73.98,73.73,73.73,2000.0,57.0526,57.0681,56.8752,56.8752,2000.0
2008-05-08 14:30:00,73.72,73.76,73.58,73.58,4300.0,56.8675,56.8983,56.7595,56.7595,4300.0
2008-05-08 15:00:00,73.62,73.73,73.51,73.61,8400.0,56.7904,56.8752,56.7055,56.7826,8400.0
2008-05-08 15:30:00,73.58,73.85,73.58,73.82,14300.0,56.7595,56.9678,56.7595,56.9446,14300.0
2008-05-09 09:30:00,73.39,73.46,73.14,73.41,8400.0,56.6129,56.6669,56.4201,56.6284,8400.0
2008-05-09 10:00:00,73.41,73.52,73.41,73.46,6900.0,56.6284,56.7132,56.6284,56.6669,6900.0
2008-05-09 10:30:00,73.51,73.85,73.48,73.74,6000.0,56.7055,56.9678,56.6824,56.8829,6000.0
2008-05-09 11:00:00,73.72,73.75,73.7,73.72,2600.0,56.8675,56.8906,56.8521,56.8675,2600.0
2008-05-09 11:30:00,73.61,73.61,73.5,73.52,1000.0,56.7826,56.7826,56.6978,56.7132,1000.0
2008-05-09 12:00:00,73.5,73.5,73.44,73.48,3500.0,56.6978,56.6978,56.6515,56.6824,3500.0
2008-05-09 12:30:00,73.48,73.55,73.42,73.51,2100.0,56.6824,56.7364,56.6361,56.7055,2100.0
2008-05-09 13:00:00,73.56,73.57,73.48,73.55,7800.0,56.7441,56.7518,56.6824,56.7364,7800.0
2008-05-09 13:30:00,73.52,73.66,73.47,73.66,5100.0,56.7132,56.8212,56.6746,56.8212,5100.0
2008-05-09 14:00:00,73.65,73.71,73.59,73.6,11800.0,56.8135,56.8598,56.7672,56.7749,11800.0
2008-05-09 14:30:00,73.58,73.65,73.54,73.65,3800.0,56.7595,56.8135,56.7286,56.8135,3800.0
2008-05-09 15:00:00,73.61,73.79,73.6,73.78,7200.0,56.7826,56.9215,56.7749,56.9138,7200.0
2008-05-09 15:30:00,73.81,73.91,73.7,73.71,13800.0,56.9369,57.0141,56.8521,56.8598,13800.0
2008-05-12 09:30:00,73.99,73.99,73.53,73.53,15200.0,57.0758,57.0758,56.7209,56.7209,15200.0
2008-05-12 10:00:00,73.53,73.6,73.42,73.6,1800.0,56.7209,56.7749,56.6361,56.7749,1800.0
2008-05-12 10:30:00,73.65,73.96,73.65,73.93,2500.0,56.8135,57.0526,56.8135,57.0295,2500.0
2008-05-12 11:00:00,73.92,73.95,73.81,73.94,1900.0,57.0218,57.0449,56.9369,57.0372,1900.0
2008-05-12 11:30:00,73.95,74.17,73.94,74.13,5500.0,57.0449,57.2146,57.0372,57.1838,5500.0
2008-05-12 12:00:00,74.2,74.22,74.14,74.17,6300.0,57.2378,57.2532,57.1915,57.2146,6300.0
2008-05-12 12:30:00,74.17,74.25,74.11,74.19,2800.0,57.2146,57.2763,57.1683,57.23,2800.0
2008-05-12 13:00:00,74.16,74.16,74.07,74.09,4000.0,57.2069,57.2069,57.1375,57.1529,4000.0
2008-05-12 13:30:00,74.02,74.06,73.97,74.05,2300.0,57.0989,57.1298,57.0603,57.1221,2300.0
2008-05-12 14:00:00,74.14,74.35,74.14,74.35,4700.0,57.1915,57.3535,57.1915,57.3535,4700.0
2008-05-12 14:30:00,74.35,74.51,74.35,74.45,3000.0,57.3535,57.4769,57.3535,57.4306,3000.0
2008-05-12 15:00:00,74.37,74.52,74.37,74.41,3100.0,57.3689,57.4846,57.3689,57.3998,3100.0
2008-05-12 15:30:00,74.36,74.61,74.36,74.61,7900.0,57.3612,57.554,57.3612,57.554,7900.0
2008-05-13 09:30:00,74.99,74.99,74.62,74.65,7200.0,57.8472,57.8472,57.5618,57.5849,7200.0
2008-05-13 10:00:00,74.66,74.69,74.52,74.6,15300.0,57.5926,57.6157,57.4846,57.5463,15300.0
2008-05-13 10:30:00,74.69,74.71,74.52,74.52,3300.0,57.6157,57.6312,57.4846,57.4846,3300.0
2008-05-13 11:00:00,74.49,74.63,74.46,74.55,2300.0,57.4615,57.5695,57.4383,57.5078,2300.0
2008-05-13 11:30:00,74.52,74.7,74.52,74.65,21100.0,57.4846,57.6235,57.4846,57.5849,21100.0
2008-05-13 12:00:00,74.66,74.8,74.66,74.78,30400.0,57.5926,57.7006,57.5926,57.6852,30400.0
2008-05-13 12:30:00,74.77,74.84,74.71,74.78,32500.0,57.6775,57.7315,57.6312,57.6852,32500.0
2008-05-13 13:00:00,74.73,74.87,74.68,74.87,34200.0,57.6466,57.7546,57.608,57.7546,34200.0
2008-05-13 13:30:00,74.84,74.96,74.82,74.88,20700.0,57.7315,57.824,57.716,57.7623,20700.0
2008-05-13 14:00:00,74.91,74.99,74.91,74.92,20500.0,57.7855,57.8472,57.7855,57.7932,20500.0
2008-05-13 14:30:00,74.9,75.1,74.9,75.1,27300.0,57.7777,57.932,57.7777,57.932,27300.0
2008-05-13 15:00:00,75.12,75.19,75.01,75.05,31300.0,57.9475,58.0014,57.8626,57.8935,31300.0
2008-05-13 15:30:00,75.08,75.12,75.01,75.12,24700.0,57.9166,57.9475,57.8626,57.9475,24700.0
2008-05-14 09:30:00,75.22,75.66,75.22,75.52,14500.0,58.0246,58.364,58.0246,58.256,14500.0
2008-05-14 10:00:00,75.69,75.74,75.65,75.73,3800.0,58.3871,58.4257,58.3563,58.418,3800.0
2008-05-14 10:30:00,75.87,75.88,75.8,75.82,4400.0,58.526,58.5337,58.472,58.4874,4400.0
2008-05-14 11:00:00,75.88,75.91,75.81,75.84,1700.0,58.5337,58.5569,58.4797,58.5029,1700.0
2008-05-14 11:30:00,75.86,75.94,75.85,75.94,900.0,58.5183,58.58,58.5106,58.58,900.0
2008-05-14 12:00:00,75.93,75.96,75.88,75.88,3900.0,58.5723,58.5954,58.5337,58.5337,3900.0
2008-05-14 12:30:00,75.97,75.97,75.84,75.89,2500.0,58.6031,58.6031,58.5029,58.5414,2500.0
2008-05-14 13:00:00,75.94,76.01,75.91,76.0,2900.0,58.58,58.634,58.5569,58.6263,2900.0
2008-05-14 13:30:00,76.01,76.06,76.01,76.05,9500.0,58.634,58.6726,58.634,58.6649,9500.0
2008-05-14 14:00:00,76.04,76.04,75.97,75.98,31500.0,58.6571,58.6571,58.6031,58.6109,31500.0
2008-05-14 14:30:00,76.03,76.04,75.92,75.93,18600.0,58.6494,58.6571,58.5646,58.5723,18600.0
2008-05-14 15:00:00,75.9,75.9,75.55,75.6,40000.0,58.5491,58.5491,58.2792,58.3177,40000.0
2008-05-14 15:30:00,75.59,75.59,75.28,75.39,19700.0,58.31,58.31,58.0709,58.1557,19700.0
2008-05-15 09:30:00,75.5,75.55,75.32,75.55,30500.0,58.2406,58.2792,58.1017,58.2792,30500.0
2008-05-15 10:00:00,75.6,75.7,75.51,75.68,43000.0,58.3177,58.3949,58.2483,58.3794,43000.0
2008-05-15 10:30:00,75.72,75.82,75.64,75.82,27300.0,58.4103,58.4874,58.3486,58.4874,27300.0
2008-05-15 11:00:00,75.76,75.9,75.74,75.74,27800.0,58.4411,58.5491,58.4257,58.4257,27800.0
2008-05-15 11:30:00,75.74,75.8,75.68,75.8,22800.0,58.4257,58.472,58.3794,58.472,22800.0
2008-05-15 12:00:00,75.8,75.91,75.8,75.89,23700.0,58.472,58.5569,58.472,58.5414,23700.0
2008-05-15 12:30:00,75.93,75.99,75.84,75.93,14200.0,58.5723,58.6186,58.5029,58.5723,14200.0
2008-05-15 13:00:00,75.92,75.95,75.83,75.85,24200.0,58.5646,58.5877,58.4951,58.5106,24200.0
2008-05-15 13:30:00,75.89,75.92,75.79,75.86,18300.0,58.5414,58.5646,58.4643,58.5183,18300.0
2008-05-15 14:00:00,75.87,76.03,75.87,75.88,24800.0,58.526,58.6494,58.526,58.5337,24800.0
2008-05-15 14:30:00,75.89,76.12,75.89,76.05,19500.0,58.5414,58.7188,58.5414,58.6649,19500.0
2008-05-15 15:00:00,76.05,76.14,76.0,76.13,25300.0,58.6649,58.7343,58.6263,58.7266,25300.0
2008-05-15 15:30:00,76.13,76.42,76.1,76.37,33000.0,58.7266,58.9503,58.7034,58.9117,33000.0
2008-05-16 09:30:00,76.51,76.71,76.33,76.35,43800.0,59.0197,59.174,58.8808,58.8963,43800.0
2008-05-16 10:00:00,76.39,76.39,76.18,76.36,34600.0,58.9271,58.9271,58.7651,58.904,34600.0
2008-05-16 10:30:00,76.37,76.37,76.1,76.1,23700.0,58.9117,58.9117,58.7034,58.7034,23700.0
2008-05-16 11:00:00,76.1,76.1,76.02,76.07,2800.0,58.7034,58.7034,58.6417,58.6803,2800.0
2008-05-16 11:30:00,76.06,76.13,76.06,76.13,400.0,58.6726,58.7266,58.6726,58.7266,400.0
2008-05-16 12:00:00,76.17,76.26,76.17,76.26,1800.0,58.7574,58.8268,58.7574,58.8268,1800.0
2008-05-16 12:30:00,76.28,76.39,76.28,76.39,1800.0,58.8423,58.9271,58.8423,58.9271,1800.0
2008-05-16 13:00:00,76.36,76.43,76.27,76.36,4300.0,58.904,58.958,58.8346,58.904,4300.0
2008-05-16 13:30:00,76.34,76.36,76.21,76.27,4900.0,58.8886,58.904,58.7883,58.8346,4900.0
2008-05-16 14:00:00,76.25,76.37,76.21,76.33,7400.0,58.8191,58.9117,58.7883,58.8808,7400.0
2008-05-16 14:30:00,76.31,76.58,76.29,76.52,5900.0,58.8654,59.0737,58.85,59.0274,5900.0
2008-05-16 15:00:00,76.47,76.69,76.45,76.64,4100.0,58.9888,59.1585,58.9734,59.12,4100.0
2008-05-16 15:30:00,76.6,76.71,76.6,76.68,3700.0,59.0891,59.174,59.0891,59.1508,3700.0
2008-05-19 09:30:00,76.81,76.88,76.62,76.86,4700.0,59.2511,59.3051,59.1045,59.2897,4700.0
2008-05-19 10:00:00,76.87,77.04,76.87,77.03,1700.0,59.2974,59.4285,59.2974,59.4208,1700.0
2008-05-19 10:30:00,76.97,77.19,76.97,77.12,2500.0,59.3745,59.5442,59.3745,59.4902,2500.0
2008-05-19 11:00:00,77.1,77.2,77.07,77.19,2300.0,59.4748,59.552,59.4517,59.5442,2300.0
2008-05-19 11:30:00,77.21,77.42,77.21,77.29,5300.0,59.5597,59.7217,59.5597,59.6214,5300.0
2008-05-19 12:00:00,77.25,77.36,77.24,77.35,1500.0,59.5905,59.6754,59.5828,59.6677,1500.0
2008-05-19 12:30:00,77.36,77.38,77.23,77.23,1100.0,59.6754,59.6908,59.5751,59.5751,1100.0
2008-05-19 13:00:00,77.25,77.38,77.25,77.38,3500.0,59.5905,59.6908,59.5905,59.6908,3500.0
2008-05-19 13:30:00,77.38,77.38,77.25,77.25,2500.0,59.6908,59.6908,59.5905,59.5905,2500.0
2008-05-19 14:00:00,76.99,77.0,76.48,76.58,7000.0,59.39,59.3977,58.9966,59.0737,7000.0
2008-05-19 14:30:00,76.55,76.69,76.54,76.69,3100.0,59.0505,59.1585,59.0428,59.1585,3100.0
2008-05-19 15:00:00,76.64,76.72,76.56,76.59,5000.0,59.12,59.1817,59.0583,59.0814,5000.0
2008-05-19 15:30:00,76.58,76.58,76.16,76.44,7100.0,59.0737,59.0737,58.7497,58.9657,7100.0
2008-05-20 09:30:00,76.33,76.33,75.81,75.81,15000.0,58.8808,58.8808,58.4797,58.4797,15000.0
2008-05-20 10:00:00,75.77,76.02,75.72,76.0,23300.0,58.4489,58.6417,58.4103,58.6263,23300.0
2008-05-20 10:30:00,75.95,76.04,75.84,76.04,11700.0,58.5877,58.6571,58.5029,58.6571,11700.0
2008-05-20 11:00:00,75.99,75.99,75.8,75.87,10000.0,58.6186,58.6186,58.472,58.526,10000.0
2008-05-20 11:30:00,75.79,75.85,75.75,75.76,8100.0,58.4643,58.5106,58.4334,58.4411,8100.0
2008-05-20 12:00:00,75.81,76.1,75.81,76.05,5600.0,58.4797,58.7034,58.4797,58.6649,5600.0
2008-05-20 12:30:00,76.08,76.1,75.91,75.92,10500.0,58.688,58.7034,58.5569,58.5646,10500.0
2008-05-20 13:00:00,75.98,76.1,75.96,76.05,10900.0,58.6109,58.7034,58.5954,58.6649,10900.0
2008-05-20 13:30:00,76.05,76.05,75.83,75.85,15800.0,58.6649,58.6649,58.4951,58.5106,15800.0
2008-05-20 14:00:00,75.85,75.92,75.7,75.79,12200.0,58.5106,58.5646,58.3949,58.4643,12200.0
2008-05-20 14:30:00,75.89,75.91,75.82,75.85,8800.0,58.5414,58.5569,58.4874,58.5106,8800.0
2008-05-20 15:00:00,75.83,76.05,75.83,76.01,12200.0,58.4951,58.6649,58.4951,58.634,12200.0
2008-05-20 15:30:00,76.01,76.16,75.8,76.07,12600.0,58.634,58.7497,58.472,58.6803,12600.0
2008-05-21 09:30:00,76.28,76.53,76.22,76.23,39000.0,58.8423,59.0351,58.796,58.8037,39000.0
2008-05-21 10:00:00,76.2,76.3,76.14,76.22,71200.0,58.7806,58.8577,58.7343,58.796,71200.0
2008-05-21 10:30:00,76.17,76.17,75.88,75.93,76400.0,58.7574,58.7574,58.5337,58.5723,76400.0
2008-05-21 11:00:00,75.95,76.02,75.89,75.97,42200.0,58.5877,58.6417,58.5414,58.6031,42200.0
2008-05-21 11:30:00,75.94,76.04,75.88,76.04,3200.0,58.58,58.6571,58.5337,58.6571,3200.0
2008-05-21 12:00:00,76.05,76.09,76.03,76.06,2200.0,58.6649,58.6957,58.6494,58.6726,2200.0
2008-05-21 12:30:00,76.08,76.24,76.08,76.14,3000.0,58.688,58.8114,58.688,58.7343,3000.0
2008-05-21 13:00:00,76.21,76.21,75.97,75.97,3700.0,58.7883,58.7883,58.6031,58.6031,3700.0
2008-05-21 13:30:00,75.94,76.05,75.83,75.85,8500.0,58.58,58.6649,58.4951,58.5106,8500.0
2008-05-21 14:00:00,75.81,75.81,75.14,75.22,29500.0,58.4797,58.4797,57.9629,58.0246,29500.0
2008-05-21 14:30:00,75.17,75.2,74.79,74.87,18100.0,57.986,58.0092,57.6929,57.7546,18100.0
2008-05-21 15:00:00,74.97,75.17,74.87,75.05,18400.0,57.8317,57.986,57.7546,57.8935,18400.0
2008-05-21 15:30:00,75.06,75.14,74.72,74.81,17200.0,57.9012,57.9629,57.6389,57.7083,17200.0
2008-05-22 09:30:00,75.25,75.25,74.78,74.86,58500.0,58.0477,58.0477,57.6852,57.7469,58500.0
2008-05-22 10:00:00,74.84,75.06,74.83,74.95,113800.0,57.7315,57.9012,57.7237,57.8163,113800.0
2008-05-22 10:30:00,75.02,75.25,75.0,75.09,65700.0,57.8703,58.0477,57.8549,57.9243,65700.0
2008-05-22 11:00:00,75.11,75.15,75.06,75.06,59500.0,57.9397,57.9706,57.9012,57.9012,59500.0
2008-05-22 11:30:00,75.07,75.07,74.8,74.85,33600.0,57.9089,57.9089,57.7006,57.7392,33600.0
2008-05-22 12:00:00,74.85,74.86,74.73,74.81,2400.0,57.7392,57.7469,57.6466,57.7083,2400.0
2008-05-22 12:30:00,74.88,75.01,74.88,74.98,6400.0,57.7623,57.8626,57.7623,57.8395,6400.0
2008-05-22 13:00:00,74.99,75.03,74.95,74.97,16800.0,57.8472,57.878,57.8163,57.8317,16800.0
2008-05-22 13:30:00,74.96,75.22,74.96,75.11,26000.0,57.824,58.0246,57.824,57.9397,26000.0
2008-05-22 14:00:00,75.1,75.14,74.79,74.81,56100.0,57.932,57.9629,57.6929,57.7083,56100.0
2008-05-22 14:30:00,74.83,74.95,74.79,74.9,8200.0,57.7237,57.8163,57.6929,57.7777,8200.0
2008-05-22 15:00:00,74.91,74.95,74.68,74.68,55000.0,57.7855,57.8163,57.608,57.608,55000.0
2008-05-22 15:30:00,74.67,74.87,74.67,74.85,52900.0,57.6003,57.7546,57.6003,57.7392,52900.0
2008-05-23 09:30:00,74.72,74.72,74.18,74.25,12000.0,57.6389,57.6389,57.2223,57.2763,12000.0
2008-05-23 10:00:00,74.27,74.31,74.03,74.03,36500.0,57.2918,57.3226,57.1066,57.1066,36500.0
2008-05-23 10:30:00,74.01,74.03,73.82,73.96,45600.0,57.0912,57.1066,56.9446,57.0526,45600.0
2008-05-23 11:00:00,73.9,73.9,73.68,73.68,1800.0,57.0063,57.0063,56.8366,56.8366,1800.0
2008-05-23 11:30:00,73.61,73.86,73.61,73.83,2400.0,56.7826,56.9755,56.7826,56.9523,2400.0
2008-05-23 12:00:00,73.99,73.99,73.88,73.96,1800.0,57.0758,57.0758,56.9909,57.0526,1800.0
2008-05-23 12:30:00,73.96,73.96,73.74,73.75,1900.0,57.0526,57.0526,56.8829,56.8906,1900.0
2008-05-23 13:00:00,73.86,73.94,73.85,73.91,4700.0,56.9755,57.0372,56.9678,57.0141,4700.0
2008-05-23 13:30:00,74.01,74.08,73.85,73.85,14400.0,57.0912,57.1452,56.9678,56.9678,14400.0
2008-05-23 14:00:00,73.83,74.05,73.83,74.04,11800.0,56.9523,57.1221,56.9523,57.1143,11800.0
2008-05-23 14:30:00,74.04,74.21,74.0,74.17,6700.0,57.1143,57.2455,57.0835,57.2146,6700.0
2008-05-23 15:00:00,74.15,74.24,74.0,74.21,16800.0,57.1992,57.2686,57.0835,57.2455,16800.0
2008-05-23 15:30:00,74.26,74.32,74.06,74.09,12300.0,57.284,57.3303,57.1298,57.1529,12300.0
2008-05-27 09:30:00,74.21,74.4,74.09,74.21,21400.0,57.2455,57.392,57.1529,57.2455,21400.0
2008-05-27 10:00:00,74.17,74.5,74.14,74.35,37600.0,57.2146,57.4692,57.1915,57.3535,37600.0
2008-05-27 10:30:00,74.37,74.4,74.25,74.31,48100.0,57.3689,57.392,57.2763,57.3226,48100.0
2008-05-27 11:00:00,74.32,74.39,74.09,74.09,28300.0,57.3303,57.3843,57.1529,57.1529,28300.0
2008-05-27 11:30:00,74.11,74.12,73.93,73.93,6000.0,57.1683,57.1761,57.0295,57.0295,6000.0
2008-05-27 12:00:00,73.87,74.01,73.87,74.0,4300.0,56.9832,57.0912,56.9832,57.0835,4300.0
2008-05-27 12:30:00,74.02,74.02,73.95,73.95,800.0,57.0989,57.0989,57.0449,57.0449,800.0
2008-05-27 13:00:00,74.01,74.04,73.93,74.02,3200.0,57.0912,57.1143,57.0295,57.0989,3200.0
2008-05-27 13:30:00,74.0,74.17,73.98,74.17,31600.0,57.0835,57.2146,57.0681,57.2146,31600.0
2008-05-27 14:00:00,74.19,74.24,74.11,74.14,17000.0,57.23,57.2686,57.1683,57.1915,17000.0
2008-05-27 14:30:00,74.13,74.47,74.13,74.47,15300.0,57.1838,57.446,57.1838,57.446,15300.0
2008-05-27 15:00:00,74.43,74.49,74.39,74.45,5700.0,57.4152,57.4615,57.3843,57.4306,5700.0
2008-05-27 15:30:00,74.46,74.53,74.4,74.49,9000.0,57.4383,57.4923,57.392,57.4615,9000.0
2008-05-28 09:30:00,74.8,74.86,74.6,74.6,7700.0,57.7006,57.7469,57.5463,57.5463,7700.0
2008-05-28 10:00:00,74.48,74.57,74.43,74.49,7600.0,57.4538,57.5232,57.4152,57.4615,7600.0
2008-05-28 10:30:00,74.46,74.62,74.42,74.61,5800.0,57.4383,57.5618,57.4075,57.554,5800.0
2008-05-28 11:00:00,74.6,74.6,74.42,74.42,2600.0,57.5463,57.5463,57.4075,57.4075,2600.0
2008-05-28 11:30:00,74.47,74.69,74.47,74.61,21300.0,57.446,57.6157,57.446,57.554,21300.0
2008-05-28 12:00:00,74.51,74.66,74.5,74.66,3000.0,57.4769,57.5926,57.4692,57.5926,3000.0
2008-05-28 12:30:00,74.66,74.7,74.61,74.7,1700.0,57.5926,57.6235,57.554,57.6235,1700.0
2008-05-28 13:00:00,74.83,74.83,74.81,74.81,500.0,57.7237,57.7237,57.7083,57.7083,500.0
2008-05-28 13:30:00,74.83,74.91,74.66,74.77,4800.0,57.7237,57.7855,57.5926,57.6775,4800.0
2008-05-28 14:00:00,74.74,74.85,74.69,74.75,4000.0,57.6543,57.7392,57.6157,57.662,4000.0
2008-05-28 14:30:00,74.75,74.86,74.72,74.81,3500.0,57.662,57.7469,57.6389,57.7083,3500.0
2008-05-28 15:00:00,74.85,75.16,74.85,75.1,8100.0,57.7392,57.9783,57.7392,57.932,8100.0
2008-05-28 15:30:00,75.13,75.24,75.02,75.17,8200.0,57.9552,58.04,57.8703,57.986,8200.0
2008-05-29 09:30:00,75.16,75.28,75.16,75.24,7400.0,57.9783,58.0709,57.9783,58.04,7400.0
2008-05-29 10:00:00,75.22,75.26,74.93,75.26,4100.0,58.0246,58.0554,57.8009,58.0554,4100.0
2008-05-29 10:30:00,75.18,75.42,75.0,75.42,6700.0,57.9937,58.1789,57.8549,58.1789,6700.0
2008-05-29 11:00:00,75.42,75.43,75.31,75.31,2500.0,58.1789,58.1866,58.094,58.094,2500.0
2008-05-29 11:30:00,75.31,75.44,75.28,75.44,3700.0,58.094,58.1943,58.0709,58.1943,3700.0
2008-05-29 12:00:00,75.46,75.48,75.4,75.47,3600.0,58.2097,58.2252,58.1634,58.2174,3600.0
2008-05-29 12:30:00,75.48,75.7,75.48,75.63,5200.0,58.2252,58.3949,58.2252,58.3409,5200.0
2008-05-29 13:00:00,75.66,75.66,75.57,75.57,900.0,58.364,58.364,58.2946,58.2946,900.0
2008-05-29 13:30:00,75.54,75.64,75.53,75.53,5000.0,58.2714,58.3486,58.2637,58.2637,5000.0
2008-05-29 14:00:00,75.54,75.6,75.52,75.54,400.0,58.2714,58.3177,58.256,58.2714,400.0
2008-05-29 14:30:00,75.67,75.67,75.47,75.47,3400.0,58.3717,58.3717,58.2174,58.2174,3400.0
2008-05-29 15:00:00,75.43,75.43,75.28,75.28,500.0,58.1866,58.1866,58.0709,58.0709,500.0
2008-05-29 15:30:00,75.35,75.36,75.26,75.34,8100.0,58.1249,58.1326,58.0554,58.1172,8100.0
2008-05-30 09:30:00,75.51,75.59,75.45,75.52,14100.0,58.2483,58.31,58.202,58.256,14100.0
2008-05-30 10:00:00,75.48,75.64,75.43,75.64,1700.0,58.2252,58.3486,58.1866,58.3486,1700.0
2008-05-30 10:30:00,75.54,75.61,75.53,75.53,2800.0,58.2714,58.3254,58.2637,58.2637,2800.0
2008-05-30 11:00:00,75.53,75.61,75.41,75.57,3100.0,58.2637,58.3254,58.1712,58.2946,3100.0
2008-05-30 11:30:00,75.5,75.68,75.5,75.68,2100.0,58.2406,58.3794,58.2406,58.3794,2100.0
2008-05-30 12:00:00,75.64,75.64,75.64,75.64,200.0,58.3486,58.3486,58.3486,58.3486,200.0
2008-05-30 12:30:00,75.75,75.75,75.63,75.71,600.0,58.4334,58.4334,58.3409,58.4026,600.0
2008-05-30 13:00:00,75.68,75.74,75.63,75.74,5100.0,58.3794,58.4257,58.3409,58.4257,5100.0
2008-05-30 13:30:00,75.69,75.79,75.69,75.76,14100.0,58.3871,58.4643,58.3871,58.4411,14100.0
2008-05-30 14:00:00,75.74,75.79,75.7,75.76,20300.0,58.4257,58.4643,58.3949,58.4411,20300.0
2008-05-30 14:30:00,75.76,75.89,75.76,75.89,11500.0,58.4411,58.5414,58.4411,58.5414,11500.0
2008-05-30 15:00:00,75.88,75.91,75.74,75.79,23000.0,58.5337,58.5569,58.4257,58.4643,23000.0
2008-05-30 15:30:00,75.85,75.92,75.73,75.73,36500.0,58.5106,58.5646,58.418,58.418,36500.0
2008-06-02 09:30:00,75.65,75.7,75.21,75.22,38100.0,58.3563,58.3949,58.0169,58.0246,38100.0
2008-06-02 10:00:00,75.32,75.33,75.07,75.23,22600.0,58.1017,58.1094,57.9089,58.0323,22600.0
2008-06-02 10:30:00,75.2,75.38,75.15,75.37,7500.0,58.0092,58.148,57.9706,58.1403,7500.0
2008-06-02 11:00:00,75.33,75.43,75.3,75.35,3800.0,58.1094,58.1866,58.0863,58.1249,3800.0
2008-06-02 11:30:00,75.33,75.39,75.29,75.38,2000.0,58.1094,58.1557,58.0786,58.148,2000.0
2008-06-02 12:00:00,75.35,75.36,75.29,75.29,1000.0,58.1249,58.1326,58.0786,58.0786,1000.0
2008-06-02 12:30:00,75.28,75.32,74.86,74.9,6400.0,58.0709,58.1017,57.7469,57.7777,6400.0
2008-06-02 13:00:00,74.87,74.93,74.87,74.93,600.0,57.7546,57.8009,57.7546,57.8009,600.0
2008-06-02 13:30:00,75.0,75.06,75.0,75.05,1200.0,57.8549,57.9012,57.8549,57.8935,1200.0
2008-06-02 14:00:00,75.08,75.16,75.06,75.06,6400.0,57.9166,57.9783,57.9012,57.9012,6400.0
2008-06-02 14:30:00,75.14,75.15,75.01,75.02,2900.0,57.9629,57.9706,57.8626,57.8703,2900.0
2008-06-02 15:00:00,75.03,75.21,74.9,75.12,7300.0,57.878,58.0169,57.7777,57.9475,7300.0
2008-06-02 15:30:00,75.18,75.36,75.12,75.28,13200.0,57.9937,58.1326,57.9475,58.0709,13200.0
2008-06-03 09:30:00,75.51,75.51,75.21,75.32,24800.0,58.2483,58.2483,58.0169,58.1017,24800.0
2008-06-03 10:00:00,75.46,75.7,75.41,75.5,41500.0,58.2097,58.3949,58.1712,58.2406,41500.0
2008-06-03 10:30:00,75.57,75.59,75.48,75.58,18900.0,58.2946,58.31,58.2252,58.3023,18900.0
2008-06-03 11:00:00,75.61,75.63,75.56,75.62,2100.0,58.3254,58.3409,58.2869,58.3331,2100.0
2008-06-03 11:30:00,75.65,75.72,75.59,75.72,27900.0,58.3563,58.4103,58.31,58.4103,27900.0
2008-06-03 12:00:00,75.74,75.77,75.61,75.61,3200.0,58.4257,58.4489,58.3254,58.3254,3200.0
2008-06-03 12:30:00,75.62,75.62,75.52,75.52,400.0,58.3331,58.3331,58.256,58.256,400.0
2008-06-03 13:00:00,75.55,75.59,75.35,75.35,8700.0,58.2792,58.31,58.1249,58.1249,8700.0
2008-06-03 13:30:00,75.35,75.35,74.75,74.87,16900.0,58.1249,58.1249,57.662,57.7546,16900.0
2008-06-03 14:00:00,74.82,74.9,74.47,74.51,31300.0,57.716,57.7777,57.446,57.4769,31300.0
2008-06-03 14:30:00,74.57,74.71,74.46,74.69,3800.0,57.5232,57.6312,57.4383,57.6157,3800.0
2008-06-03 15:00:00,74.78,75.14,74.67,75.06,19500.0,57.6852,57.9629,57.6003,57.9012,19500.0
2008-06-03 15:30:00,75.07,75.21,75.0,75.0,33600.0,57.9089,58.0169,57.8549,57.8549,33600.0
2008-06-04 09:30:00,75.05,75.12,74.8,75.1,2300.0,57.8935,57.9475,57.7006,57.932,2300.0
2008-06-04 10:00:00,75.07,75.07,74.91,75.05,4300.0,57.9089,57.9089,57.7855,57.8935,4300.0
2008-06-04 10:30:00,75.12,75.31,75.0,75.3,3900.0,57.9475,58.094,57.8549,58.0863,3900.0
2008-06-04 11:00:00,75.33,75.58,75.31,75.51,7400.0,58.1094,58.3023,58.094,58.2483,7400.0
2008-06-04 11:30:00,75.54,75.54,75.43,75.51,4600.0,58.2714,58.2714,58.1866,58.2483,4600.0
2008-06-04 12:00:00,75.49,75.7,75.49,75.65,2800.0,58.2329,58.3949,58.2329,58.3563,2800.0
2008-06-04 12:30:00,75.7,75.78,75.48,75.5,11100.0,58.3949,58.4566,58.2252,58.2406,11100.0
2008-06-04 13:00:00,75.56,75.57,75.39,75.57,7900.0,58.2869,58.2946,58.1557,58.2946,7900.0
2008-06-04 13:30:00,75.53,75.66,75.5,75.66,9900.0,58.2637,58.364,58.2406,58.364,9900.0
2008-06-04 14:00:00,75.6,75.6,75.25,75.27,26900.0,58.3177,58.3177,58.0477,58.0632,26900.0
2008-06-04 14:30:00,75.25,75.45,74.89,74.98,43900.0,58.0477,58.202,57.77,57.8395,43900.0
2008-06-04 15:00:00,74.91,75.17,74.91,75.02,10400.0,57.7855,57.986,57.7855,57.8703,10400.0
2008-06-04 15:30:00,75.03,75.17,74.93,75.12,5200.0,57.878,57.986,57.8009,57.9475,5200.0
2008-06-05 09:30:00,75.46,75.65,75.42,75.61,4900.0,58.2097,58.3563,58.1789,58.3254,4900.0
2008-06-05 10:00:00,75.57,75.95,75.57,75.83,2700.0,58.2946,58.5877,58.2946,58.4951,2700.0
2008-06-05 10:30:00,75.86,75.93,75.8,75.87,1800.0,58.5183,58.5723,58.472,58.526,1800.0
2008-06-05 11:00:00,75.78,75.87,75.75,75.77,5800.0,58.4566,58.526,58.4334,58.4489,5800.0
2008-06-05 11:30:00,75.8,75.85,75.76,75.8,9600.0,58.472,58.5106,58.4411,58.472,9600.0
2008-06-05 12:00:00,75.83,75.97,75.83,75.97,1100.0,58.4951,58.6031,58.4951,58.6031,1100.0
2008-06-05 12:30:00,76.03,76.12,75.94,76.12,700.0,58.6494,58.7188,58.58,58.7188,700.0
2008-06-05 13:00:00,76.13,76.17,76.13,76.13,1500.0,58.7266,58.7574,58.7266,58.7266,1500.0
2008-06-05 13:30:00,76.17,76.22,76.13,76.18,3200.0,58.7574,58.796,58.7266,58.7651,3200.0
2008-06-05 14:00:00,76.2,76.2,75.8,75.86,8800.0,58.7806,58.7806,58.472,58.5183,8800.0
2008-06-05 14:30:00,75.97,76.09,75.96,76.08,800.0,58.6031,58.6957,58.5954,58.688,800.0
2008-06-05 15:00:00,76.26,76.48,76.25,76.48,12600.0,58.8268,58.9966,58.8191,58.9966,12600.0
2008-06-05 15:30:00,76.46,76.61,76.44,76.61,8000.0,58.9811,59.0968,58.9657,59.0968,8000.0
2008-06-06 09:30:00,76.0,76.31,76.0,76.19,8300.0,58.6263,58.8654,58.6263,58.7728,8300.0
2008-06-06 10:00:00,76.09,76.09,75.6,75.83,12600.0,58.6957,58.6957,58.3177,58.4951,12600.0
2008-06-06 10:30:00,75.79,75.85,75.7,75.79,2500.0,58.4643,58.5106,58.3949,58.4643,2500.0
2008-06-06 11:00:00,75.74,75.74,75.48,75.59,10500.0,58.4257,58.4257,58.2252,58.31,10500.0
2008-06-06 11:30:00,75.49,75.7,75.49,75.7,2300.0,58.2329,58.3949,58.2329,58.3949,2300.0
2008-06-06 12:00:00,75.63,75.68,75.53,75.53,2000.0,58.3409,58.3794,58.2637,58.2637,2000.0
2008-06-06 12:30:00,75.67,75.73,75.59,75.63,1800.0,58.3717,58.418,58.31,58.3409,1800.0
2008-06-06 13:00:00,75.64,75.64,75.43,75.59,1500.0,58.3486,58.3486,58.1866,58.31,1500.0
2008-06-06 13:30:00,75.47,75.61,75.41,75.5,6800.0,58.2174,58.3254,58.1712,58.2406,6800.0
2008-06-06 14:00:00,75.5,75.5,75.11,75.24,19100.0,58.2406,58.2406,57.9397,58.04,19100.0
2008-06-06 14:30:00,75.25,75.25,75.11,75.11,5200.0,58.0477,58.0477,57.9397,57.9397,5200.0
2008-06-06 15:00:00,75.14,75.43,75.0,75.09,5900.0,57.9629,58.1866,57.8549,57.9243,5900.0
2008-06-06 15:30:00,75.12,75.15,74.64,74.64,17300.0,57.9475,57.9706,57.5772,57.5772,17300.0
2008-06-09 09:30:00,75.1,75.1,74.5,74.67,9900.0,57.932,57.932,57.4692,57.6003,9900.0
2008-06-09 10:00:00,74.85,75.1,74.79,74.91,8300.0,57.7392,57.932,57.6929,57.7855,8300.0
2008-06-09 10:30:00,75.0,75.01,74.84,74.89,2800.0,57.8549,57.8626,57.7315,57.77,2800.0
2008-06-09 11:00:00,74.89,75.02,74.88,75.02,6800.0,57.77,57.8703,57.7623,57.8703,6800.0
2008-06-09 11:30:00,75.0,75.0,74.91,74.91,600.0,57.8549,57.8549,57.7855,57.7855,600.0
2008-06-09 12:00:00,74.88,74.91,74.88,74.91,1400.0,57.7623,57.7855,57.7623,57.7855,1400.0
2008-06-09 12:30:00,74.96,75.07,74.92,75.04,4200.0,57.824,57.9089,57.7932,57.8857,4200.0
2008-06-09 13:00:00,74.94,74.94,74.61,74.61,5600.0,57.8086,57.8086,57.554,57.554,5600.0
2008-06-09 13:30:00,74.7,74.7,74.35,74.35,2100.0,57.6235,57.6235,57.3535,57.3535,2100.0
2008-06-09 14:00:00,74.33,74.39,73.97,74.14,7100.0,57.338,57.3843,57.0603,57.1915,7100.0
2008-06-09 14:30:00,74.23,74.49,74.23,74.33,1200.0,57.2609,57.4615,57.2609,57.338,1200.0
2008-06-09 15:00:00,74.28,74.29,74.1,74.22,7300.0,57.2995,57.3072,57.1606,57.2532,7300.0
2008-06-09 15:30:00,74.39,74.7,74.39,74.66,4900.0,57.3843,57.6235,57.3843,57.5926,4900.0
2008-06-10 09:30:00,74.42,74.42,73.79,73.97,10100.0,57.4075,57.4075,56.9215,57.0603,10100.0
2008-06-10 10:00:00,73.9,74.34,73.9,74.2,7500.0,57.0063,57.3458,57.0063,57.2378,7500.0
2008-06-10 10:30:00,74.27,74.27,73.97,74.08,3600.0,57.2918,57.2918,57.0603,57.1452,3600.0
2008-06-10 11:00:00,73.82,73.95,73.82,73.94,4000.0,56.9446,57.0449,56.9446,57.0372,4000.0
2008-06-10 11:30:00,73.9,73.99,73.9,73.98,800.0,57.0063,57.0758,57.0063,57.0681,800.0
2008-06-10 12:00:00,73.91,74.2,73.91,74.11,2100.0,57.0141,57.2378,57.0141,57.1683,2100.0
2008-06-10 12:30:00,74.17,74.27,74.1,74.15,2600.0,57.2146,57.2918,57.1606,57.1992,2600.0
2008-06-10 13:00:00,74.08,74.41,74.08,74.4,7900.0,57.1452,57.3998,57.1452,57.392,7900.0
2008-06-10 13:30:00,74.22,74.22,74.02,74.02,5100.0,57.2532,57.2532,57.0989,57.0989,5100.0
2008-06-10 14:00:00,74.05,74.06,73.6,73.76,28700.0,57.1221,57.1298,56.7749,56.8983,28700.0
2008-06-10 14:30:00,73.77,73.99,73.76,73.99,6700.0,56.9061,57.0758,56.8983,57.0758,6700.0
2008-06-10 15:00:00,74.07,74.13,73.97,74.1,3700.0,57.1375,57.1838,57.0603,57.1606,3700.0
2008-06-10 15:30:00,74.1,74.15,73.95,74.01,7000.0,57.1606,57.1992,57.0449,57.0912,7000.0
2008-06-11 09:30:00,74.18,74.18,73.77,73.77,3100.0,57.2223,57.2223,56.9061,56.9061,3100.0
2008-06-11 10:00:00,73.5,73.5,73.0,73.0,5100.0,56.6978,56.6978,56.3121,56.3121,5100.0
2008-06-11 10:30:00,73.0,73.37,73.0,73.37,15100.0,56.3121,56.5975,56.3121,56.5975,15100.0
2008-06-11 11:00:00,73.34,73.35,73.25,73.28,4500.0,56.5744,56.5821,56.5049,56.5281,4500.0
2008-06-11 11:30:00,73.09,73.42,73.09,73.42,6000.0,56.3815,56.6361,56.3815,56.6361,6000.0
2008-06-11 12:00:00,73.34,73.39,73.24,73.27,4500.0,56.5744,56.6129,56.4972,56.5204,4500.0
2008-06-11 12:30:00,73.18,73.27,73.11,73.19,6100.0,56.4509,56.5204,56.3969,56.4587,6100.0
2008-06-11 13:00:00,73.17,73.29,73.17,73.22,5100.0,56.4432,56.5358,56.4432,56.4818,5100.0
2008-06-11 13:30:00,73.17,73.21,73.05,73.11,3900.0,56.4432,56.4741,56.3507,56.3969,3900.0
2008-06-11 14:00:00,73.19,73.4,73.1,73.28,6300.0,56.4587,56.6206,56.3892,56.5281,6300.0
2008-06-11 14:30:00,73.33,73.33,73.12,73.12,2600.0,56.5666,56.5666,56.4047,56.4047,2600.0
2008-06-11 15:00:00,73.17,73.22,72.88,72.99,7600.0,56.4432,56.4818,56.2195,56.3044,7600.0
2008-06-11 15:30:00,73.09,73.09,72.5,72.51,9000.0,56.3815,56.3815,55.9264,55.9341,9000.0
2008-06-12 09:30:00,72.76,73.52,72.76,73.52,3200.0,56.1269,56.7132,56.1269,56.7132,3200.0
2008-06-12 10:00:00,73.49,73.53,73.28,73.34,6500.0,56.6901,56.7209,56.5281,56.5744,6500.0
2008-06-12 10:30:00,73.27,73.43,73.22,73.3,12200.0,56.5204,56.6438,56.4818,56.5435,12200.0
2008-06-12 11:00:00,73.39,73.52,73.38,73.38,4000.0,56.6129,56.7132,56.6052,56.6052,4000.0
2008-06-12 11:30:00,73.44,73.45,73.31,73.32,6000.0,56.6515,56.6592,56.5512,56.5589,6000.0
2008-06-12 12:00:00,73.32,73.34,73.26,73.28,2800.0,56.5589,56.5744,56.5126,56.5281,2800.0
2008-06-12 12:30:00,73.33,73.36,73.26,73.26,2500.0,56.5666,56.5898,56.5126,56.5126,2500.0
2008-06-12 13:00:00,73.3,73.34,73.18,73.27,4600.0,56.5435,56.5744,56.4509,56.5204,4600.0
2008-06-12 13:30:00,73.27,73.29,73.01,73.02,5300.0,56.5204,56.5358,56.3198,56.3275,5300.0
2008-06-12 14:00:00,73.0,73.15,72.98,73.08,1900.0,56.3121,56.4278,56.2967,56.3738,1900.0
2008-06-12 14:30:00,73.1,73.1,72.8,72.9,3800.0,56.3892,56.3892,56.1578,56.2349,3800.0
2008-06-12 15:00:00,72.86,72.86,72.43,72.43,6600.0,56.2041,56.2041,55.8724,55.8724,6600.0
2008-06-12 15:30:00,72.44,72.73,72.43,72.73,19500.0,55.8801,56.1038,55.8724,56.1038,19500.0
2008-06-13 09:30:00,73.38,73.5,72.1,73.5,10100.0,56.6052,56.6978,55.6178,56.6978,10100.0
2008-06-13 10:00:00,73.57,73.9,73.57,73.8,5800.0,56.7518,57.0063,56.7518,56.9292,5800.0
2008-06-13 10:30:00,73.84,73.85,73.6,73.67,10600.0,56.9601,56.9678,56.7749,56.8289,10600.0
2008-06-13 11:00:00,73.74,73.84,73.66,73.75,8200.0,56.8829,56.9601,56.8212,56.8906,8200.0
2008-06-13 11:30:00,73.72,73.78,73.67,73.71,2200.0,56.8675,56.9138,56.8289,56.8598,2200.0
2008-06-13 12:00:00,73.66,73.72,73.66,73.7,3000.0,56.8212,56.8675,56.8212,56.8521,3000.0
2008-06-13 12:30:00,73.68,73.68,73.49,73.54,4600.0,56.8366,56.8366,56.6901,56.7286,4600.0
2008-06-13 13:00:00,73.52,73.56,73.3,73.49,12200.0,56.7132,56.7441,56.5435,56.6901,12200.0
2008-06-13 13:30:00,73.42,73.43,73.18,73.32,4000.0,56.6361,56.6438,56.4509,56.5589,4000.0
2008-06-13 14:00:00,73.23,73.49,73.22,73.34,6000.0,56.4895,56.6901,56.4818,56.5744,6000.0
2008-06-13 14:30:00,73.34,73.64,73.33,73.64,7900.0,56.5744,56.8058,56.5666,56.8058,7900.0
2008-06-13 15:00:00,73.6,73.71,73.55,73.55,4900.0,56.7749,56.8598,56.7364,56.7364,4900.0
2008-06-13 15:30:00,73.57,73.99,73.5,73.99,12400.0,56.7518,57.0758,56.6978,57.0758,12400.0
2008-06-16 09:30:00,73.99,74.17,73.79,74.0,10600.0,57.0758,57.2146,56.9215,57.0835,10600.0
2008-06-16 10:00:00,74.0,74.19,73.87,74.18,1400.0,57.0835,57.23,56.9832,57.2223,1400.0
2008-06-16 10:30:00,74.2,74.41,74.11,74.41,10000.0,57.2378,57.3998,57.1683,57.3998,10000.0
2008-06-16 11:00:00,74.31,74.33,74.26,74.32,3700.0,57.3226,57.338,57.284,57.3303,3700.0
2008-06-16 11:30:00,74.3,74.36,74.2,74.28,8200.0,57.3149,57.3612,57.2378,57.2995,8200.0
2008-06-16 12:00:00,74.33,74.33,74.19,74.26,4200.0,57.338,57.338,57.23,57.284,4200.0
2008-06-16 12:30:00,74.28,74.42,74.24,74.31,1600.0,57.2995,57.4075,57.2686,57.3226,1600.0
2008-06-16 13:00:00,74.28,74.43,74.13,74.43,3600.0,57.2995,57.4152,57.1838,57.4152,3600.0
2008-06-16 13:30:00,74.42,74.58,74.4,74.44,7800.0,57.4075,57.5309,57.392,57.4229,7800.0
2008-06-16 14:00:00,74.47,74.5,74.36,74.43,10300.0,57.446,57.4692,57.3612,57.4152,10300.0
2008-06-16 14:30:00,74.45,74.56,74.43,74.55,8400.0,57.4306,57.5155,57.4152,57.5078,8400.0
2008-06-16 15:00:00,74.52,74.55,74.46,74.52,11000.0,57.4846,57.5078,57.4383,57.4846,11000.0
2008-06-16 15:30:00,74.53,74.53,74.36,74.42,14000.0,57.4923,57.4923,57.3612,57.4075,14000.0
2008-06-17 09:30:00,75.43,75.43,74.55,74.58,3300.0,58.1866,58.1866,57.5078,57.5309,3300.0
2008-06-17 10:00:00,74.67,74.71,74.49,74.49,5600.0,57.6003,57.6312,57.4615,57.4615,5600.0
2008-06-17 10:30:00,74.6,74.66,74.54,74.66,2900.0,57.5463,57.5926,57.5,57.5926,2900.0
2008-06-17 11:00:00,74.73,74.74,74.53,74.55,5500.0,57.6466,57.6543,57.4923,57.5078,5500.0
2008-06-17 11:30:00,74.5,74.5,74.42,74.45,3200.0,57.4692,57.4692,57.4075,57.4306,3200.0
2008-06-17 12:00:00,74.39,74.53,74.39,74.5,2300.0,57.3843,57.4923,57.3843,57.4692,2300.0
2008-06-17 12:30:00,74.48,74.51,74.36,74.46,4700.0,57.4538,57.4769,57.3612,57.4383,4700.0
2008-06-17 13:00:00,74.57,74.59,74.53,74.55,2900.0,57.5232,57.5386,57.4923,57.5078,2900.0
2008-06-17 13:30:00,74.65,74.68,74.62,74.66,1200.0,57.5849,57.608,57.5618,57.5926,1200.0
2008-06-17 14:00:00,74.63,74.64,74.5,74.5,900.0,57.5695,57.5772,57.4692,57.4692,900.0
2008-06-17 14:30:00,74.58,74.62,74.58,74.62,1400.0,57.5309,57.5618,57.5309,57.5618,1400.0
2008-06-17 15:00:00,74.5,74.5,74.34,74.37,3500.0,57.4692,57.4692,57.3458,57.3689,3500.0
2008-06-17 15:30:00,74.4,74.41,74.26,74.33,2400.0,57.392,57.3998,57.284,57.338,2400.0
2008-06-18 09:30:00,74.0,74.01,73.79,73.8,7200.0,57.0835,57.0912,56.9215,56.9292,7200.0
2008-06-18 10:00:00,73.71,73.8,73.66,73.66,6000.0,56.8598,56.9292,56.8212,56.8212,6000.0
2008-06-18 10:30:00,73.57,73.57,73.26,73.26,600.0,56.7518,56.7518,56.5126,56.5126,600.0
2008-06-18 11:00:00,73.34,73.51,73.34,73.42,3000.0,56.5744,56.7055,56.5744,56.6361,3000.0
2008-06-18 11:30:00,73.47,73.85,73.46,73.78,3000.0,56.6746,56.9678,56.6669,56.9138,3000.0
2008-06-18 12:00:00,73.79,73.79,73.67,73.67,1300.0,56.9215,56.9215,56.8289,56.8289,1300.0
2008-06-18 12:30:00,73.67,73.69,73.45,73.45,3300.0,56.8289,56.8444,56.6592,56.6592,3300.0
2008-06-18 13:00:00,73.48,73.52,73.23,73.36,6200.0,56.6824,56.7132,56.4895,56.5898,6200.0
2008-06-18 13:30:00,73.29,73.47,73.29,73.4,30100.0,56.5358,56.6746,56.5358,56.6206,30100.0
2008-06-18 14:00:00,73.44,73.58,73.2,73.25,8800.0,56.6515,56.7595,56.4664,56.5049,8800.0
2008-06-18 14:30:00,73.24,73.55,73.22,73.52,5500.0,56.4972,56.7364,56.4818,56.7132,5500.0
2008-06-18 15:00:00,73.54,73.87,73.46,73.85,9100.0,56.7286,56.9832,56.6669,56.9678,9100.0
2008-06-18 15:30:00,73.76,73.76,73.57,73.61,3700.0,56.8983,56.8983,56.7518,56.7826,3700.0
2008-06-19 09:30:00,73.29,73.75,73.29,73.48,14400.0,56.5358,56.8906,56.5358,56.6824,14400.0
2008-06-19 10:00:00,73.32,73.47,73.28,73.47,3000.0,56.5589,56.6746,56.5281,56.6746,3000.0
2008-06-19 10:30:00,73.47,73.6,73.41,73.6,3600.0,56.6746,56.7749,56.6284,56.7749,3600.0
2008-06-19 11:00:00,73.69,73.69,73.11,73.11,5600.0,56.8444,56.8444,56.3969,56.3969,5600.0
2008-06-19 11:30:00,73.27,73.27,73.18,73.25,2500.0,56.5204,56.5204,56.4509,56.5049,2500.0
2008-06-19 12:00:00,73.27,73.59,73.23,73.52,8100.0,56.5204,56.7672,56.4895,56.7132,8100.0
2008-06-19 12:30:00,73.51,73.64,73.49,73.49,15100.0,56.7055,56.8058,56.6901,56.6901,15100.0
2008-06-19 13:00:00,73.47,73.6,73.47,73.6,1600.0,56.6746,56.7749,56.6746,56.7749,1600.0
2008-06-19 13:30:00,73.56,73.56,73.46,73.48,3700.0,56.7441,56.7441,56.6669,56.6824,3700.0
2008-06-19 14:00:00,73.5,73.59,73.48,73.59,5000.0,56.6978,56.7672,56.6824,56.7672,5000.0
2008-06-19 14:30:00,73.7,73.94,73.7,73.76,2000.0,56.8521,57.0372,56.8521,56.8983,2000.0
2008-06-19 15:00:00,73.89,73.98,73.79,73.79,3000.0,56.9986,57.0681,56.9215,56.9215,3000.0
2008-06-19 15:30:00,73.87,73.87,73.74,73.79,23400.0,56.9832,56.9832,56.8829,56.9215,23400.0
2008-06-20 09:30:00,73.17,73.33,73.11,73.11,39900.0,56.4432,56.5666,56.3969,56.3969,39900.0
2008-06-20 10:00:00,73.0,73.01,72.69,72.84,25300.0,56.3121,56.3198,56.073,56.1887,25300.0
2008-06-20 10:30:00,72.88,72.89,72.66,72.8,15500.0,56.2195,56.2272,56.0498,56.1578,15500.0
2008-06-20 11:00:00,72.79,73.05,72.79,72.97,14000.0,56.1501,56.3507,56.1501,56.2889,14000.0
2008-06-20 11:30:00,72.95,73.13,72.92,72.97,11500.0,56.2735,56.4124,56.2504,56.2889,11500.0
2008-06-20 12:00:00,73.01,73.01,72.81,72.84,10000.0,56.3198,56.3198,56.1655,56.1887,10000.0
2008-06-20 12:30:00,72.9,72.9,72.8,72.8,6300.0,56.2349,56.2349,56.1578,56.1578,6300.0
2008-06-20 13:00:00,72.83,72.92,72.67,72.67,5900.0,56.1809,56.2504,56.0575,56.0575,5900.0
2008-06-20 13:30:00,72.61,72.62,72.51,72.53,32000.0,56.0112,56.019,55.9341,55.9495,32000.0
2008-06-20 14:00:00,72.51,72.54,72.38,72.4,16200.0,55.9341,55.9572,55.8338,55.8492,16200.0
2008-06-20 14:30:00,72.44,72.47,72.33,72.36,7200.0,55.8801,55.9032,55.7952,55.8184,7200.0
2008-06-20 15:00:00,72.28,72.49,72.26,72.35,13600.0,55.7567,55.9187,55.7413,55.8107,13600.0
2008-06-20 15:30:00,72.42,72.58,72.36,72.44,16000.0,55.8647,55.9881,55.8184,55.8801,16000.0
2008-06-23 09:30:00,72.63,72.87,72.62,72.62,14100.0,56.0267,56.2118,56.019,56.019,14100.0
2008-06-23 10:00:00,72.55,72.75,72.55,72.73,4100.0,55.965,56.1192,55.965,56.1038,4100.0
2008-06-23 10:30:00,72.8,72.8,72.6,72.72,2900.0,56.1578,56.1578,56.0035,56.0961,2900.0
2008-06-23 11:00:00,72.7,72.7,72.5,72.53,12300.0,56.0807,56.0807,55.9264,55.9495,12300.0
2008-06-23 11:30:00,72.56,72.65,72.46,72.57,25200.0,55.9727,56.0421,55.8955,55.9804,25200.0
2008-06-23 12:00:00,72.57,72.57,72.41,72.41,400.0,55.9804,55.9804,55.857,55.857,400.0
2008-06-23 12:30:00,72.55,72.55,72.55,72.55,100.0,55.965,55.965,55.965,55.965,100.0
2008-06-23 13:00:00,72.57,72.72,72.57,72.72,8500.0,55.9804,56.0961,55.9804,56.0961,8500.0
2008-06-23 13:30:00,72.63,72.76,72.6,72.75,4600.0,56.0267,56.1269,56.0035,56.1192,4600.0
2008-06-23 14:00:00,72.62,72.62,72.57,72.62,4100.0,56.019,56.019,55.9804,56.019,4100.0
2008-06-23 14:30:00,72.61,72.66,72.49,72.52,6800.0,56.0112,56.0498,55.9187,55.9418,6800.0
2008-06-23 15:00:00,72.48,72.51,72.35,72.51,6700.0,55.911,55.9341,55.8107,55.9341,6700.0
2008-06-23 15:30:00,72.47,72.54,72.37,72.47,10800.0,55.9032,55.9572,55.8261,55.9032,10800.0
2008-06-24 09:30:00,72.1,72.24,71.75,71.76,20700.0,55.6178,55.7258,55.3478,55.3556,20700.0
2008-06-24 10:00:00,71.74,71.77,71.56,71.62,6500.0,55.3401,55.3633,55.2013,55.2476,6500.0
2008-06-24 10:30:00,71.61,71.72,71.42,71.72,7700.0,55.2398,55.3247,55.0933,55.3247,7700.0
2008-06-24 11:00:00,71.9,72.13,71.83,72.06,3100.0,55.4635,55.641,55.4095,55.587,3100.0
2008-06-24 11:30:00,72.02,72.31,71.99,72.31,7800.0,55.5561,55.7798,55.533,55.7798,7800.0
2008-06-24 12:00:00,72.3,72.4,72.24,72.4,4500.0,55.7721,55.8492,55.7258,55.8492,4500.0
2008-06-24 12:30:00,72.4,72.49,72.25,72.25,1700.0,55.8492,55.9187,55.7335,55.7335,1700.0
2008-06-24 13:00:00,72.27,72.32,72.21,72.21,20500.0,55.749,55.7875,55.7027,55.7027,20500.0
2008-06-24 13:30:00,72.18,72.27,72.07,72.27,39200.0,55.6795,55.749,55.5947,55.749,39200.0
2008-06-24 14:00:00,72.26,72.43,72.25,72.34,45700.0,55.7413,55.8724,55.7335,55.803,45700.0
2008-06-24 14:30:00,72.29,72.33,71.99,72.02,42600.0,55.7644,55.7952,55.533,55.5561,42600.0
2008-06-24 15:00:00,72.1,72.15,71.74,71.75,65300.0,55.6178,55.6564,55.3401,55.3478,65300.0
2008-06-24 15:30:00,71.79,71.81,71.61,71.73,46400.0,55.3787,55.3941,55.2398,55.3324,46400.0
2008-06-25 09:30:00,71.89,72.15,71.89,71.93,47800.0,55.4558,55.6564,55.4558,55.4867,47800.0
2008-06-25 10:00:00,71.97,72.1,71.86,71.9,51700.0,55.5175,55.6178,55.4327,55.4635,51700.0
2008-06-25 10:30:00,71.93,72.26,71.93,72.2,49400.0,55.4867,55.7413,55.4867,55.695,49400.0
2008-06-25 11:00:00,72.19,72.27,72.14,72.23,39600.0,55.6873,55.749,55.6487,55.7181,39600.0
2008-06-25 11:30:00,72.21,72.25,72.08,72.17,43600.0,55.7027,55.7335,55.6024,55.6718,43600.0
2008-06-25 12:00:00,72.16,72.21,72.14,72.16,17900.0,55.6641,55.7027,55.6487,55.6641,17900.0
2008-06-25 12:30:00,72.19,72.19,72.07,72.09,10600.0,55.6873,55.6873,55.5947,55.6101,10600.0
2008-06-25 13:00:00,72.08,72.23,72.07,72.17,18100.0,55.6024,55.7181,55.5947,55.6718,18100.0
2008-06-25 13:30:00,72.16,72.21,72.15,72.18,8200.0,55.6641,55.7027,55.6564,55.6795,8200.0
2008-06-25 14:00:00,72.23,72.55,72.13,72.14,151300.0,55.7181,55.965,55.641,55.6487,151300.0
2008-06-25 14:30:00,72.04,72.4,71.96,72.38,218200.0,55.5715,55.8492,55.5098,55.8338,218200.0
2008-06-25 15:00:00,72.37,72.74,72.17,72.29,133400.0,55.8261,56.1115,55.6718,55.7644,133400.0
2008-06-25 15:30:00,72.24,72.26,71.89,72.15,128500.0,55.7258,55.7413,55.4558,55.6564,128500.0
2008-06-26 09:30:00,71.64,71.64,71.0,71.18,32000.0,55.263,55.263,54.7693,54.9081,32000.0
2008-06-26 10:00:00,71.18,71.31,71.09,71.25,46900.0,54.9081,55.0084,54.8387,54.9621,46900.0
2008-06-26 10:30:00,71.21,71.25,70.7,70.7,61400.0,54.9313,54.9621,54.5379,54.5379,61400.0
2008-06-26 11:00:00,70.69,70.78,70.57,70.62,37300.0,54.5302,54.5996,54.4376,54.4762,37300.0
2008-06-26 11:30:00,70.6,70.76,70.57,70.69,24300.0,54.4607,54.5842,54.4376,54.5302,24300.0
2008-06-26 12:00:00,70.68,70.74,70.42,70.42,36700.0,54.5224,54.5687,54.3219,54.3219,36700.0
2008-06-26 12:30:00,70.4,70.42,70.23,70.42,39800.0,54.3064,54.3219,54.1753,54.3219,39800.0
2008-06-26 13:00:00,70.38,70.49,70.23,70.24,25500.0,54.291,54.3759,54.1753,54.183,25500.0
2008-06-26 13:30:00,70.25,70.48,70.23,70.46,40700.0,54.1907,54.3682,54.1753,54.3527,40700.0
2008-06-26 14:00:00,70.45,70.59,70.24,70.38,142200.0,54.345,54.453,54.183,54.291,142200.0
2008-06-26 14:30:00,70.36,70.4,70.14,70.17,103700.0,54.2756,54.3064,54.1059,54.129,103700.0
2008-06-26 15:00:00,70.17,70.48,70.12,70.44,63600.0,54.129,54.3682,54.0905,54.3373,63600.0
2008-06-26 15:30:00,70.4,70.48,70.16,70.18,100100.0,54.3064,54.3682,54.1213,54.1367,100100.0
2008-06-27 09:30:00,70.3,70.35,69.73,70.18,109200.0,54.2293,54.2679,53.7896,54.1367,109200.0
2008-06-27 10:00:00,70.18,70.41,70.12,70.21,102700.0,54.1367,54.3142,54.0905,54.1599,102700.0
2008-06-27 10:30:00,70.31,70.48,69.98,70.02,95200.0,54.237,54.3682,53.9825,54.0133,95200.0
2008-06-27 11:00:00,70.0,70.06,69.89,70.06,68000.0,53.9979,54.0442,53.913,54.0442,68000.0
2008-06-27 11:30:00,70.04,70.12,70.0,70.06,31200.0,54.0287,54.0905,53.9979,54.0442,31200.0
2008-06-27 12:00:00,70.06,70.21,70.06,70.21,30700.0,54.0442,54.1599,54.0442,54.1599,30700.0
2008-06-27 12:30:00,70.2,70.2,69.99,69.99,37900.0,54.1522,54.1522,53.9902,53.9902,37900.0
2008-06-27 13:00:00,70.02,70.03,69.7,69.75,60700.0,54.0133,54.021,53.7665,53.805,60700.0
2008-06-27 13:30:00,69.74,69.76,69.53,69.68,64200.0,53.7973,53.8128,53.6353,53.751,64200.0
2008-06-27 14:00:00,69.71,70.06,69.65,69.99,89900.0,53.7742,54.0442,53.7279,53.9902,89900.0
2008-06-27 14:30:00,70.01,70.11,69.96,69.99,62700.0,54.0056,54.0827,53.967,53.9902,62700.0
2008-06-27 15:00:00,70.12,70.15,69.92,69.94,69500.0,54.0905,54.1136,53.9362,53.9516,69500.0
2008-06-27 15:30:00,69.93,70.15,69.86,70.0,97400.0,53.9439,54.1136,53.8899,53.9979,97400.0
2008-06-30 09:30:00,70.15,70.27,69.83,69.85,165500.0,54.1136,54.2062,53.8668,53.8822,165500.0
2008-06-30 10:00:00,69.84,70.2,69.74,70.16,163700.0,53.8745,54.1522,53.7973,54.1213,163700.0
2008-06-30 10:30:00,70.18,70.39,70.1,70.38,168800.0,54.1367,54.2987,54.075,54.291,168800.0
2008-06-30 11:00:00,70.41,70.53,70.34,70.53,93900.0,54.3142,54.4067,54.2602,54.4067,93900.0
2008-06-30 11:30:00,70.51,70.52,70.32,70.39,105100.0,54.3913,54.399,54.2447,54.2987,105100.0
2008-06-30 12:00:00,70.4,70.5,70.33,70.46,108200.0,54.3064,54.3836,54.2525,54.3527,108200.0
2008-06-30 12:30:00,70.46,70.54,70.38,70.38,52600.0,54.3527,54.4144,54.291,54.291,52600.0
2008-06-30 13:00:00,70.38,70.47,70.34,70.36,69100.0,54.291,54.3604,54.2602,54.2756,69100.0
2008-06-30 13:30:00,70.3,70.31,70.04,70.11,83400.0,54.2293,54.237,54.0287,54.0827,83400.0
2008-06-30 14:00:00,70.15,70.26,70.07,70.26,145700.0,54.1136,54.1985,54.0519,54.1985,145700.0
2008-06-30 14:30:00,70.24,70.24,70.09,70.13,71100.0,54.183,54.183,54.0673,54.0982,71100.0
2008-06-30 15:00:00,70.14,70.34,70.14,70.24,74900.0,54.1059,54.2602,54.1059,54.183,74900.0
2008-06-30 15:30:00,70.26,70.33,69.87,69.87,87000.0,54.1985,54.2525,53.8976,53.8976,87000.0
2008-07-01 09:30:00,69.31,69.32,68.95,69.18,159900.0,53.4656,53.4733,53.1879,53.3653,159900.0
2008-07-01 10:00:00,69.2,69.62,69.2,69.36,319400.0,53.3808,53.7048,53.3808,53.5042,319400.0
2008-07-01 10:30:00,69.41,69.72,69.41,69.72,123300.0,53.5428,53.7819,53.5428,53.7819,123300.0
2008-07-01 11:00:00,69.73,69.84,69.61,69.65,111000.0,53.7896,53.8745,53.697,53.7279,111000.0
2008-07-01 11:30:00,69.63,69.73,69.35,69.39,74400.0,53.7125,53.7896,53.4965,53.5273,74400.0
2008-07-01 12:00:00,69.34,69.35,68.71,68.71,122700.0,53.4888,53.4965,53.0028,53.0028,122700.0
2008-07-01 12:30:00,68.74,69.01,68.73,68.97,60900.0,53.0259,53.2342,53.0182,53.2033,60900.0
2008-07-01 13:00:00,68.99,69.09,68.84,69.02,111400.0,53.2188,53.2959,53.1031,53.2419,111400.0
2008-07-01 13:30:00,68.94,69.33,68.85,69.23,126500.0,53.1802,53.4811,53.1108,53.4039,126500.0
2008-07-01 14:00:00,69.3,69.7,69.29,69.61,227900.0,53.4579,53.7665,53.4502,53.697,227900.0
2008-07-01 14:30:00,69.58,70.08,69.51,69.89,122200.0,53.6739,54.0596,53.6199,53.913,122200.0
2008-07-01 15:00:00,69.87,69.92,69.67,69.79,172200.0,53.8976,53.9362,53.7433,53.8359,172200.0
2008-07-01 15:30:00,69.72,70.1,69.72,70.08,132500.0,53.7819,54.075,53.7819,54.0596,132500.0
2008-07-02 09:30:00,70.32,70.62,70.16,70.28,47700.0,54.2447,54.4762,54.1213,54.2139,47700.0
2008-07-02 10:00:00,70.29,70.42,69.94,69.96,91800.0,54.2216,54.3219,53.9516,53.967,91800.0
2008-07-02 10:30:00,70.0,70.16,69.81,70.06,112500.0,53.9979,54.1213,53.8513,54.0442,112500.0
2008-07-02 11:00:00,69.99,70.0,69.65,69.65,47700.0,53.9902,53.9979,53.7279,53.7279,47700.0
2008-07-02 11:30:00,69.63,69.63,69.26,69.3,48100.0,53.7125,53.7125,53.4271,53.4579,48100.0
2008-07-02 12:00:00,69.3,69.44,69.21,69.26,29200.0,53.4579,53.5659,53.3885,53.4271,29200.0
2008-07-02 12:30:00,69.24,69.37,69.14,69.34,28800.0,53.4116,53.5119,53.3345,53.4888,28800.0
2008-07-02 13:00:00,69.35,69.39,69.16,69.37,36100.0,53.4965,53.5273,53.3499,53.5119,36100.0
2008-07-02 13:30:00,69.38,69.6,69.31,69.53,54900.0,53.5196,53.6893,53.4656,53.6353,54900.0
2008-07-02 14:00:00,69.55,69.62,69.13,69.15,93300.0,53.6508,53.7048,53.3268,53.3422,93300.0
2008-07-02 14:30:00,69.13,69.21,68.87,68.88,111800.0,53.3268,53.3885,53.1262,53.1339,111800.0
2008-07-02 15:00:00,68.85,68.91,68.5,68.53,28000.0,53.1108,53.1571,52.8408,52.8639,28000.0
2008-07-02 15:30:00,68.46,68.53,68.08,68.08,81500.0,52.8099,52.8639,52.5168,52.5168,81500.0
2008-07-03 09:00:00,68.43,68.43,68.43,68.43,100.0,52.7868,52.7868,52.7868,52.7868,100.0
2008-07-03 09:30:00,68.44,68.5,67.13,67.32,161200.0,52.7945,52.8408,51.784,51.9305,161200.0
2008-07-03 10:00:00,67.3,67.38,66.35,67.37,195000.0,51.9151,51.9768,51.1823,51.9691,195000.0
2008-07-03 10:30:00,67.45,67.79,67.35,67.68,121400.0,52.0308,52.2931,51.9537,52.2082,121400.0
2008-07-03 11:00:00,67.63,67.95,67.63,67.84,123500.0,52.1697,52.4165,52.1697,52.3317,123500.0
2008-07-03 11:30:00,67.98,67.98,67.59,67.64,102700.0,52.4397,52.4397,52.1388,52.1774,102700.0
2008-07-03 12:00:00,67.68,67.68,67.34,67.52,46700.0,52.2082,52.2082,51.946,52.0848,46700.0
2008-07-03 12:30:00,67.46,67.57,67.23,67.31,81900.0,52.0385,52.1234,51.8611,51.9228,81900.0
2008-07-07 09:30:00,67.66,68.1,66.02,68.07,76900.0,52.1928,52.5322,50.9277,52.5091,76900.0
2008-07-07 10:00:00,68.08,68.08,67.65,67.72,108900.0,52.5168,52.5168,52.1851,52.2391,108900.0
2008-07-07 10:30:00,67.72,67.86,67.64,67.64,23200.0,52.2391,52.3471,52.1774,52.1774,23200.0
2008-07-07 11:00:00,67.63,67.7,67.45,67.6,38300.0,52.1697,52.2237,52.0308,52.1465,38300.0
2008-07-07 11:30:00,67.66,67.69,67.34,67.34,27800.0,52.1928,52.216,51.946,51.946,27800.0
2008-07-07 12:00:00,67.3,67.35,66.56,66.56,34200.0,51.9151,51.9537,51.3443,51.3443,34200.0
2008-07-07 12:30:00,66.56,66.73,66.21,66.21,71300.0,51.3443,51.4754,51.0743,51.0743,71300.0
2008-07-07 13:00:00,66.18,66.28,65.98,66.14,59100.0,51.0511,51.1283,50.8969,51.0203,59100.0
2008-07-07 13:30:00,66.15,66.31,66.1,66.16,44200.0,51.028,51.1514,50.9894,51.0357,44200.0
2008-07-07 14:00:00,66.18,66.32,65.99,66.18,78300.0,51.0511,51.1591,50.9046,51.0511,78300.0
2008-07-07 14:30:00,66.2,66.23,65.93,66.07,29200.0,51.0666,51.0897,50.8583,50.9663,29200.0
2008-07-07 15:00:00,66.19,66.95,66.19,66.95,101600.0,51.0589,51.6451,51.0589,51.6451,101600.0
2008-07-07 15:30:00,67.03,67.31,66.67,66.67,113200.0,51.7068,51.9228,51.4291,51.4291,113200.0
2008-07-08 09:30:00,66.57,66.71,66.12,66.33,135700.0,51.352,51.46,51.0049,51.1669,135700.0
2008-07-08 10:00:00,66.32,66.4,65.95,66.04,245300.0,51.1591,51.2209,50.8737,50.9432,245300.0
2008-07-08 10:30:00,66.04,66.11,65.61,65.88,127300.0,50.9432,50.9972,50.6115,50.8197,127300.0
2008-07-08 11:00:00,65.94,66.41,65.84,66.4,85600.0,50.866,51.2286,50.7889,51.2209,85600.0
2008-07-08 11:30:00,66.39,66.41,66.16,66.23,64800.0,51.2131,51.2286,51.0357,51.0897,64800.0
2008-07-08 12:00:00,66.25,66.52,66.21,66.51,88500.0,51.1051,51.3134,51.0743,51.3057,88500.0
2008-07-08 12:30:00,66.6,66.65,66.45,66.48,63100.0,51.3751,51.4137,51.2594,51.2826,63100.0
2008-07-08 13:00:00,66.46,66.64,66.25,66.36,51100.0,51.2671,51.406,51.1051,51.19,51100.0
2008-07-08 13:30:00,66.32,66.36,66.12,66.23,154500.0,51.1591,51.19,51.0049,51.0897,154500.0
2008-07-08 14:00:00,66.21,66.47,66.21,66.4,107700.0,51.0743,51.2749,51.0743,51.2209,107700.0
2008-07-08 14:30:00,66.45,67.12,66.38,67.12,260900.0,51.2594,51.7763,51.2054,51.7763,260900.0
2008-07-08 15:00:00,67.11,67.41,67.07,67.34,151300.0,51.7685,52.0,51.7377,51.946,151300.0
2008-07-08 15:30:00,67.45,67.85,67.35,67.84,99200.0,52.0308,52.3394,51.9537,52.3317,99200.0
2008-07-09 09:30:00,67.95,68.12,67.84,67.94,207800.0,52.4165,52.5477,52.3317,52.4088,207800.0
2008-07-09 10:00:00,67.95,68.3,67.81,68.29,53000.0,52.4165,52.6865,52.3085,52.6788,53000.0
2008-07-09 10:30:00,68.25,68.26,68.0,68.21,75600.0,52.6479,52.6557,52.4551,52.6171,75600.0
2008-07-09 11:00:00,68.18,68.28,68.1,68.28,50300.0,52.5939,52.6711,52.5322,52.6711,50300.0
2008-07-09 11:30:00,68.29,68.29,68.06,68.12,31700.0,52.6788,52.6788,52.5014,52.5477,31700.0
2008-07-09 12:00:00,68.07,68.13,67.95,68.04,43700.0,52.5091,52.5554,52.4165,52.4859,43700.0
2008-07-09 12:30:00,68.05,68.1,67.81,67.85,35500.0,52.4937,52.5322,52.3085,52.3394,35500.0
2008-07-09 13:00:00,67.85,67.85,67.62,67.71,42500.0,52.3394,52.3394,52.162,52.2314,42500.0
2008-07-09 13:30:00,67.76,67.88,67.73,67.79,45400.0,52.27,52.3625,52.2468,52.2931,45400.0
2008-07-09 14:00:00,67.78,67.81,67.52,67.58,67600.0,52.2854,52.3085,52.0848,52.1311,67600.0
2008-07-09 14:30:00,67.6,67.62,67.02,67.13,44200.0,52.1465,52.162,51.6991,51.784,44200.0
2008-07-09 15:00:00,67.08,67.08,66.88,66.98,58500.0,51.7454,51.7454,51.5911,51.6683,58500.0
2008-07-09 15:30:00,66.99,67.09,66.42,66.42,26100.0,51.676,51.7531,51.2363,51.2363,26100.0
2008-07-10 09:30:00,66.72,66.8,66.3,66.52,75100.0,51.4677,51.5294,51.1437,51.3134,75100.0
2008-07-10 10:00:00,66.47,66.59,65.89,66.18,43600.0,51.2749,51.3674,50.8274,51.0511,43600.0
2008-07-10 10:30:00,66.15,66.71,66.15,66.48,17800.0,51.028,51.46,51.028,51.2826,17800.0
2008-07-10 11:00:00,66.4,66.75,66.32,66.4,24800.0,51.2209,51.4908,51.1591,51.2209,24800.0
2008-07-10 11:30:00,66.46,66.82,66.46,66.62,26900.0,51.2671,51.5448,51.2671,51.3906,26900.0
2008-07-10 12:00:00,66.72,66.99,66.72,66.76,19100.0,51.4677,51.676,51.4677,51.4986,19100.0
2008-07-10 12:30:00,66.76,66.89,66.58,66.63,15400.0,51.4986,51.5988,51.3597,51.3983,15400.0
2008-07-10 13:00:00,66.63,67.03,66.63,67.01,35900.0,51.3983,51.7068,51.3983,51.6914,35900.0
2008-07-10 13:30:00,67.04,67.33,67.04,67.11,18000.0,51.7146,51.9383,51.7146,51.7685,18000.0
2008-07-10 14:00:00,67.11,67.16,66.48,66.64,38000.0,51.7685,51.8071,51.2826,51.406,38000.0
2008-07-10 14:30:00,66.71,66.71,66.15,66.29,44500.0,51.46,51.46,51.028,51.136,44500.0
2008-07-10 15:00:00,66.22,66.79,66.22,66.74,47000.0,51.082,51.5217,51.082,51.4831,47000.0
2008-07-10 15:30:00,66.77,66.96,66.45,66.96,37800.0,51.5063,51.6528,51.2594,51.6528,37800.0
2008-07-11 09:30:00,66.61,66.65,65.92,66.52,38300.0,51.3828,51.4137,50.8506,51.3134,38300.0
2008-07-11 10:00:00,66.49,66.76,66.02,66.17,52200.0,51.2903,51.4986,50.9277,51.0434,52200.0
2008-07-11 10:30:00,66.18,66.26,65.97,66.22,43300.0,51.0511,51.1129,50.8892,51.082,43300.0
2008-07-11 11:00:00,66.16,66.21,65.75,65.79,38600.0,51.0357,51.0743,50.7194,50.7503,38600.0
2008-07-11 11:30:00,65.75,65.96,65.6,65.96,21300.0,50.7194,50.8814,50.6037,50.8814,21300.0
2008-07-11 12:00:00,65.91,66.0,65.71,65.81,25200.0,50.8429,50.9123,50.6886,50.7657,25200.0
2008-07-11 12:30:00,65.76,65.77,65.42,65.6,22200.0,50.7272,50.7349,50.4649,50.6037,22200.0
2008-07-11 13:00:00,65.47,65.81,65.47,65.79,6500.0,50.5035,50.7657,50.5035,50.7503,6500.0
2008-07-11 13:30:00,65.75,66.13,65.75,65.91,5700.0,50.7194,51.0126,50.7194,50.8429,5700.0
2008-07-11 14:00:00,65.99,66.36,65.95,66.02,10000.0,50.9046,51.19,50.8737,50.9277,10000.0
2008-07-11 14:30:00,65.96,66.75,65.86,66.67,10300.0,50.8814,51.4908,50.8043,51.4291,10300.0
2008-07-11 15:00:00,66.73,67.23,66.39,66.47,16400.0,51.4754,51.8611,51.2131,51.2749,16400.0
2008-07-11 15:30:00,66.53,66.53,66.14,66.52,5700.0,51.3211,51.3211,51.0203,51.3134,5700.0
2008-07-14 09:30:00,67.42,67.42,66.49,66.52,41900.0,52.0077,52.0077,51.2903,51.3134,41900.0
2008-07-14 10:00:00,66.41,66.72,66.26,66.35,64700.0,51.2286,51.4677,51.1129,51.1823,64700.0
2008-07-14 10:30:00,66.38,66.67,66.25,66.67,69500.0,51.2054,51.4291,51.1051,51.4291,69500.0
2008-07-14 11:00:00,66.66,66.71,66.28,66.35,64100.0,51.4214,51.46,51.1283,51.1823,64100.0
2008-07-14 11:30:00,66.35,66.38,65.73,65.95,60400.0,51.1823,51.2054,50.704,50.8737,60400.0
2008-07-14 12:00:00,65.94,66.07,65.82,65.91,42900.0,50.866,50.9663,50.7734,50.8429,42900.0
2008-07-14 12:30:00,65.96,66.09,65.76,65.98,51000.0,50.8814,50.9817,50.7272,50.8969,51000.0
2008-07-14 13:00:00,65.93,65.93,65.76,65.87,40700.0,50.8583,50.8583,50.7272,50.812,40700.0
2008-07-14 13:30:00,65.83,66.19,65.78,66.09,55200.0,50.7812,51.0589,50.7426,50.9817,55200.0
2008-07-14 14:00:00,66.12,66.22,66.05,66.15,45400.0,51.0049,51.082,50.9509,51.028,45400.0
2008-07-14 14:30:00,66.17,66.26,65.9,66.01,39000.0,51.0434,51.1129,50.8352,50.92,39000.0
2008-07-14 15:00:00,65.99,66.38,65.85,66.2,51400.0,50.9046,51.2054,50.7966,51.0666,51400.0
2008-07-14 15:30:00,66.26,66.5,65.99,65.99,50500.0,51.1129,51.298,50.9046,50.9046,50500.0
2008-07-15 09:30:00,65.95,65.95,64.76,64.77,43200.0,50.8737,50.8737,49.9558,49.9635,43200.0
2008-07-15 10:00:00,64.78,64.78,64.11,64.47,47400.0,49.9712,49.9712,49.4544,49.7321,47400.0
2008-07-15 10:30:00,64.48,64.82,64.33,64.72,45300.0,49.7398,50.002,49.6241,49.9249,45300.0
2008-07-15 11:00:00,64.79,65.31,64.79,64.97,54600.0,49.9789,50.38,49.9789,50.1178,54600.0
2008-07-15 11:30:00,65.0,65.38,64.8,65.38,55700.0,50.1409,50.434,49.9866,50.434,55700.0
2008-07-15 12:00:00,65.34,65.55,65.18,65.44,69800.0,50.4032,50.5652,50.2797,50.4803,69800.0
2008-07-15 12:30:00,65.46,65.8,65.4,65.73,54200.0,50.4957,50.758,50.4495,50.704,54200.0
2008-07-15 13:00:00,65.72,65.98,65.45,65.52,63600.0,50.6963,50.8969,50.488,50.542,63600.0
2008-07-15 13:30:00,65.54,65.78,65.45,65.67,73900.0,50.5575,50.7426,50.488,50.6577,73900.0
2008-07-15 14:00:00,65.66,65.83,65.43,65.7,98800.0,50.65,50.7812,50.4726,50.6809,98800.0
2008-07-15 14:30:00,65.73,65.98,65.7,65.98,46300.0,50.704,50.8969,50.6809,50.8969,46300.0
2008-07-15 15:00:00,65.95,66.31,65.79,65.79,69400.0,50.8737,51.1514,50.7503,50.7503,69400.0
2008-07-15 15:30:00,65.83,65.87,65.21,65.21,54200.0,50.7812,50.812,50.3029,50.3029,54200.0
2008-07-16 09:30:00,65.17,65.45,64.81,65.45,58200.0,50.272,50.488,49.9943,50.488,58200.0
2008-07-16 10:00:00,65.4,65.52,65.05,65.28,106500.0,50.4495,50.542,50.1795,50.3569,106500.0
2008-07-16 10:30:00,65.28,65.63,65.19,65.44,55500.0,50.3569,50.6269,50.2875,50.4803,55500.0
2008-07-16 11:00:00,65.49,65.7,65.38,65.53,14000.0,50.5189,50.6809,50.434,50.5497,14000.0
2008-07-16 11:30:00,65.53,65.6,65.36,65.57,34200.0,50.5497,50.6037,50.4186,50.5806,34200.0
2008-07-16 12:00:00,65.49,65.77,65.47,65.74,72000.0,50.5189,50.7349,50.5035,50.7117,72000.0
2008-07-16 12:30:00,65.74,65.8,65.62,65.8,75600.0,50.7117,50.758,50.6192,50.758,75600.0
2008-07-16 13:00:00,65.79,66.04,65.76,65.99,89000.0,50.7503,50.9432,50.7272,50.9046,89000.0
2008-07-16 13:30:00,66.02,66.03,65.79,66.0,58700.0,50.9277,50.9354,50.7503,50.9123,58700.0
2008-07-16 14:00:00,65.98,66.24,65.74,66.13,104700.0,50.8969,51.0974,50.7117,51.0126,104700.0
2008-07-16 14:30:00,66.15,66.38,66.12,66.38,50400.0,51.028,51.2054,51.0049,51.2054,50400.0
2008-07-16 15:00:00,66.3,66.53,66.3,66.51,16000.0,51.1437,51.3211,51.1437,51.3057,16000.0
2008-07-16 15:30:00,66.5,66.75,66.41,66.75,14600.0,51.298,51.4908,51.2286,51.4908,14600.0
2008-07-17 09:30:00,67.26,67.63,67.22,67.22,39000.0,51.8843,52.1697,51.8534,51.8534,39000.0
2008-07-17 10:00:00,67.22,67.41,67.09,67.17,89200.0,51.8534,52.0,51.7531,51.8148,89200.0
2008-07-17 10:30:00,67.18,67.23,66.92,66.96,97700.0,51.8225,51.8611,51.622,51.6528,97700.0
2008-07-17 11:00:00,66.99,67.03,66.58,66.84,119400.0,51.676,51.7068,51.3597,51.5603,119400.0
2008-07-17 11:30:00,66.84,67.11,66.81,66.93,136600.0,51.5603,51.7685,51.5371,51.6297,136600.0
2008-07-17 12:00:00,66.89,66.89,66.75,66.82,50800.0,51.5988,51.5988,51.4908,51.5448,50800.0
2008-07-17 12:30:00,66.8,66.83,66.64,66.78,54500.0,51.5294,51.5526,51.406,51.514,54500.0
2008-07-17 13:00:00,66.77,67.2,66.72,67.06,23600.0,51.5063,51.838,51.4677,51.73,23600.0
2008-07-17 13:30:00,67.12,67.38,67.09,67.36,26700.0,51.7763,51.9768,51.7531,51.9614,26700.0
2008-07-17 14:00:00,67.35,67.49,67.32,67.48,12600.0,51.9537,52.0617,51.9305,52.054,12600.0
2008-07-17 14:30:00,67.45,67.45,67.0,67.04,32800.0,52.0308,52.0308,51.6837,51.7146,32800.0
2008-07-17 15:00:00,67.05,67.24,67.02,67.16,45200.0,51.7223,51.8688,51.6991,51.8071,45200.0
2008-07-17 15:30:00,67.15,67.5,67.01,67.5,43800.0,51.7994,52.0694,51.6914,52.0694,43800.0
2008-07-18 09:30:00,67.78,67.79,67.25,67.39,89200.0,52.2854,52.2931,51.8765,51.9845,89200.0
2008-07-18 10:00:00,67.36,67.56,67.25,67.42,70500.0,51.9614,52.1157,51.8765,52.0077,70500.0
2008-07-18 10:30:00,67.49,67.63,67.32,67.53,72100.0,52.0617,52.1697,51.9305,52.0925,72100.0
2008-07-18 11:00:00,67.55,67.68,67.47,67.62,89700.0,52.108,52.2082,52.0463,52.162,89700.0
2008-07-18 11:30:00,67.63,67.65,67.42,67.44,65700.0,52.1697,52.1851,52.0077,52.0231,65700.0
2008-07-18 12:00:00,67.49,67.55,67.25,67.28,13200.0,52.0617,52.108,51.8765,51.8997,13200.0
2008-07-18 12:30:00,67.27,67.33,67.15,67.2,19900.0,51.892,51.9383,51.7994,51.838,19900.0
2008-07-18 13:00:00,67.24,67.38,67.15,67.26,90400.0,51.8688,51.9768,51.7994,51.8843,90400.0
2008-07-18 13:30:00,67.27,67.44,67.2,67.39,59200.0,51.892,52.0231,51.838,51.9845,59200.0
2008-07-18 14:00:00,67.34,67.52,67.33,67.51,15500.0,51.946,52.0848,51.9383,52.0771,15500.0
2008-07-18 14:30:00,67.44,67.44,67.23,67.31,14000.0,52.0231,52.0231,51.8611,51.9228,14000.0
2008-07-18 15:00:00,67.29,67.42,67.26,67.39,52900.0,51.9074,52.0077,51.8843,51.9845,52900.0
2008-07-18 15:30:00,67.42,67.59,67.4,67.51,66400.0,52.0077,52.1388,51.9923,52.0771,66400.0
2008-07-21 09:30:00,67.98,67.98,67.49,67.76,61100.0,52.4397,52.4397,52.0617,52.27,61100.0
2008-07-21 10:00:00,67.72,67.83,67.58,67.6,80500.0,52.2391,52.324,52.1311,52.1465,80500.0
2008-07-21 10:30:00,67.59,67.75,67.53,67.67,100900.0,52.1388,52.2622,52.0925,52.2005,100900.0
2008-07-21 11:00:00,67.69,67.82,67.58,67.79,78400.0,52.216,52.3162,52.1311,52.2931,78400.0
2008-07-21 11:30:00,67.79,67.79,67.42,67.42,74200.0,52.2931,52.2931,52.0077,52.0077,74200.0
2008-07-21 12:00:00,67.42,67.59,67.41,67.58,73000.0,52.0077,52.1388,52.0,52.1311,73000.0
2008-07-21 12:30:00,67.61,67.75,67.6,67.64,55700.0,52.1542,52.2622,52.1465,52.1774,55700.0
2008-07-21 13:00:00,67.64,67.79,67.64,67.74,61200.0,52.1774,52.2931,52.1774,52.2545,61200.0
2008-07-21 13:30:00,67.72,67.9,67.72,67.79,43600.0,52.2391,52.378,52.2391,52.2931,43600.0
2008-07-21 14:00:00,67.8,67.86,67.68,67.74,117700.0,52.3008,52.3471,52.2082,52.2545,117700.0
2008-07-21 14:30:00,67.73,67.77,67.64,67.73,53300.0,52.2468,52.2777,52.1774,52.2468,53300.0
2008-07-21 15:00:00,67.74,67.91,67.63,67.84,69900.0,52.2545,52.3857,52.1697,52.3317,69900.0
2008-07-21 15:30:00,67.84,67.97,67.78,67.9,19800.0,52.3317,52.432,52.2854,52.378,19800.0
2008-07-22 09:30:00,67.58,67.58,67.15,67.31,104100.0,52.1311,52.1311,51.7994,51.9228,104100.0
2008-07-22 10:00:00,67.31,67.61,67.27,67.51,53000.0,51.9228,52.1542,51.892,52.0771,53000.0
2008-07-22 10:30:00,67.45,67.52,67.27,67.39,4200.0,52.0308,52.0848,51.892,51.9845,4200.0
2008-07-22 11:00:00,67.45,67.85,67.45,67.82,39000.0,52.0308,52.3394,52.0308,52.3162,39000.0
2008-07-22 11:30:00,67.83,67.83,67.66,67.76,51700.0,52.324,52.324,52.1928,52.27,51700.0
2008-07-22 12:00:00,67.74,67.92,67.71,67.74,64800.0,52.2545,52.3934,52.2314,52.2545,64800.0
2008-07-22 12:30:00,67.74,67.75,67.61,67.66,71000.0,52.2545,52.2622,52.1542,52.1928,71000.0
2008-07-22 13:00:00,67.66,67.72,67.58,67.7,68300.0,52.1928,52.2391,52.1311,52.2237,68300.0
2008-07-22 13:30:00,67.71,67.81,67.64,67.72,71100.0,52.2314,52.3085,52.1774,52.2391,71100.0
2008-07-22 14:00:00,67.74,67.76,67.54,67.75,89700.0,52.2545,52.27,52.1002,52.2622,89700.0
2008-07-22 14:30:00,67.77,67.98,67.69,67.87,34200.0,52.2777,52.4397,52.216,52.3548,34200.0
2008-07-22 15:00:00,67.88,67.99,67.85,67.99,20100.0,52.3625,52.4474,52.3394,52.4474,20100.0
2008-07-22 15:30:00,67.99,68.44,67.97,68.43,24400.0,52.4474,52.7945,52.432,52.7868,24400.0
2008-07-23 09:30:00,68.71,68.77,68.33,68.45,36700.0,53.0028,53.0491,52.7097,52.8022,36700.0
2008-07-23 10:00:00,68.4,68.92,68.38,68.87,74700.0,52.7637,53.1648,52.7482,53.1262,74700.0
2008-07-23 10:30:00,68.85,69.04,68.85,68.88,42100.0,53.1108,53.2573,53.1108,53.1339,42100.0
2008-07-23 11:00:00,68.84,68.9,68.65,68.74,40300.0,53.1031,53.1494,52.9565,53.0259,40300.0
2008-07-23 11:30:00,68.78,68.79,68.53,68.54,44300.0,53.0568,53.0645,52.8639,52.8716,44300.0
2008-07-23 12:00:00,68.56,68.64,68.33,68.48,67700.0,52.8871,52.9488,52.7097,52.8254,67700.0
2008-07-23 12:30:00,68.47,68.58,68.39,68.55,37200.0,52.8177,52.9025,52.7559,52.8794,37200.0
2008-07-23 13:00:00,68.56,68.58,68.43,68.54,32600.0,52.8871,52.9025,52.7868,52.8716,32600.0
2008-07-23 13:30:00,68.51,68.71,68.35,68.4,49200.0,52.8485,53.0028,52.7251,52.7637,49200.0
2008-07-23 14:00:00,68.4,68.7,68.4,68.7,83800.0,52.7637,52.9951,52.7637,52.9951,83800.0
2008-07-23 14:30:00,68.75,68.85,68.53,68.53,54800.0,53.0336,53.1108,52.8639,52.8639,54800.0
2008-07-23 15:00:00,68.54,68.64,68.41,68.44,90500.0,52.8716,52.9488,52.7714,52.7945,90500.0
2008-07-23 15:30:00,68.45,68.5,68.32,68.47,46900.0,52.8022,52.8408,52.7019,52.8177,46900.0
2008-07-24 09:30:00,68.71,68.71,67.83,67.93,12200.0,53.0028,53.0028,52.324,52.4011,12200.0
2008-07-24 10:00:00,67.86,67.86,67.59,67.74,43200.0,52.3471,52.3471,52.1388,52.2545,43200.0
2008-07-24 10:30:00,67.75,67.83,67.36,67.36,137500.0,52.2622,52.324,51.9614,51.9614,137500.0
2008-07-24 11:00:00,67.34,67.41,66.89,66.89,56700.0,51.946,52.0,51.5988,51.5988,56700.0
2008-07-24 11:30:00,66.8,66.99,66.79,66.94,51600.0,51.5294,51.676,51.5217,51.6374,51600.0
2008-07-24 12:00:00,67.0,67.02,66.94,66.96,20300.0,51.6837,51.6991,51.6374,51.6528,20300.0
2008-07-24 12:30:00,66.94,67.1,66.87,67.08,57500.0,51.6374,51.7608,51.5834,51.7454,57500.0
2008-07-24 13:00:00,67.04,67.23,66.96,67.13,60700.0,51.7146,51.8611,51.6528,51.784,60700.0
2008-07-24 13:30:00,67.08,67.11,66.88,66.89,55700.0,51.7454,51.7685,51.5911,51.5988,55700.0
2008-07-24 14:00:00,66.87,66.92,66.67,66.8,55100.0,51.5834,51.622,51.4291,51.5294,55100.0
2008-07-24 14:30:00,66.79,66.79,66.55,66.67,32500.0,51.5217,51.5217,51.3366,51.4291,32500.0
2008-07-24 15:00:00,66.67,66.86,66.44,66.45,94900.0,51.4291,51.5757,51.2517,51.2594,94900.0
2008-07-24 15:30:00,66.42,66.5,66.16,66.3,30400.0,51.2363,51.298,51.0357,51.1437,30400.0
2008-07-25 09:30:00,67.07,67.07,65.9,66.73,30600.0,51.7377,51.7377,50.8352,51.4754,30600.0
2008-07-25 10:00:00,66.73,66.96,66.45,66.45,119600.0,51.4754,51.6528,51.2594,51.2594,119600.0
2008-07-25 10:30:00,66.44,66.95,66.4,66.93,92700.0,51.2517,51.6451,51.2209,51.6297,92700.0
2008-07-25 11:00:00,66.93,66.93,66.68,66.69,40100.0,51.6297,51.6297,51.4368,51.4446,40100.0
2008-07-25 11:30:00,66.78,66.94,66.78,66.84,58600.0,51.514,51.6374,51.514,51.5603,58600.0
2008-07-25 12:00:00,66.81,66.86,66.69,66.79,42100.0,51.5371,51.5757,51.4446,51.5217,42100.0
2008-07-25 12:30:00,66.78,66.87,66.7,66.85,57900.0,51.514,51.5834,51.4523,51.568,57900.0
2008-07-25 13:00:00,66.84,66.9,66.57,66.59,87600.0,51.5603,51.6066,51.352,51.3674,87600.0
2008-07-25 13:30:00,66.6,66.69,66.42,66.55,60600.0,51.3751,51.4446,51.2363,51.3366,60600.0
2008-07-25 14:00:00,66.56,66.75,66.55,66.62,58400.0,51.3443,51.4908,51.3366,51.3906,58400.0
2008-07-25 14:30:00,66.6,66.82,66.6,66.76,17400.0,51.3751,51.5448,51.3751,51.4986,17400.0
2008-07-25 15:00:00,66.77,66.77,66.57,66.57,40000.0,51.5063,51.5063,51.352,51.352,40000.0
2008-07-25 15:30:00,66.56,66.78,66.5,66.75,25800.0,51.3443,51.514,51.298,51.4908,25800.0
2008-07-28 09:30:00,67.22,67.22,66.67,66.7,33400.0,51.8534,51.8534,51.4291,51.4523,33400.0
2008-07-28 10:00:00,66.74,66.87,66.72,66.78,33200.0,51.4831,51.5834,51.4677,51.514,33200.0
2008-07-28 10:30:00,66.78,66.79,66.63,66.71,44000.0,51.514,51.5217,51.3983,51.46,44000.0
2008-07-28 11:00:00,66.7,66.7,66.46,66.49,28300.0,51.4523,51.4523,51.2671,51.2903,28300.0
2008-07-28 11:30:00,66.5,66.53,66.35,66.47,21500.0,51.298,51.3211,51.1823,51.2749,21500.0
2008-07-28 12:00:00,66.46,66.49,66.39,66.45,31200.0,51.2671,51.2903,51.2131,51.2594,31200.0
2008-07-28 12:30:00,66.44,66.49,66.18,66.23,27200.0,51.2517,51.2903,51.0511,51.0897,27200.0
2008-07-28 13:00:00,66.21,66.26,66.16,66.23,19500.0,51.0743,51.1129,51.0357,51.0897,19500.0
2008-07-28 13:30:00,66.22,66.23,66.08,66.17,18300.0,51.082,51.0897,50.974,51.0434,18300.0
2008-07-28 14:00:00,66.13,66.15,65.97,65.97,31600.0,51.0126,51.028,50.8892,50.8892,31600.0
2008-07-28 14:30:00,65.99,66.22,65.89,65.91,81400.0,50.9046,51.082,50.8274,50.8429,81400.0
2008-07-28 15:00:00,65.91,66.1,65.91,66.09,64900.0,50.8429,50.9894,50.8429,50.9817,64900.0
2008-07-28 15:30:00,66.06,66.07,65.75,65.78,20900.0,50.9586,50.9663,50.7194,50.7426,20900.0
2008-07-29 09:30:00,65.99,66.25,65.96,66.21,19200.0,50.9046,51.1051,50.8814,51.0743,19200.0
2008-07-29 10:00:00,66.24,66.49,66.24,66.39,27800.0,51.0974,51.2903,51.0974,51.2131,27800.0
2008-07-29 10:30:00,66.36,66.48,66.31,66.35,42100.0,51.19,51.2826,51.1514,51.1823,42100.0
2008-07-29 11:00:00,66.35,66.44,66.26,66.4,47900.0,51.1823,51.2517,51.1129,51.2209,47900.0
2008-07-29 11:30:00,66.42,66.56,66.36,66.51,31400.0,51.2363,51.3443,51.19,51.3057,31400.0
2008-07-29 12:00:00,66.53,66.55,66.43,66.54,27800.0,51.3211,51.3366,51.244,51.3289,27800.0
2008-07-29 12:30:00,66.53,66.54,66.34,66.5,14100.0,51.3211,51.3289,51.1746,51.298,14100.0
2008-07-29 13:00:00,66.46,66.67,66.43,66.67,21700.0,51.2671,51.4291,51.244,51.4291,21700.0
2008-07-29 13:30:00,66.68,66.8,66.68,66.8,43200.0,51.4368,51.5294,51.4368,51.5294,43200.0
2008-07-29 14:00:00,66.79,66.8,66.58,66.69,75700.0,51.5217,51.5294,51.3597,51.4446,75700.0
2008-07-29 14:30:00,66.73,66.73,66.49,66.7,76700.0,51.4754,51.4754,51.2903,51.4523,76700.0
2008-07-29 15:00:00,66.69,66.96,66.65,66.9,59600.0,51.4446,51.6528,51.4137,51.6066,59600.0
2008-07-29 15:30:00,66.92,67.06,66.85,67.05,53800.0,51.622,51.73,51.568,51.7223,53800.0
2008-07-30 09:30:00,67.41,67.82,67.41,67.54,83700.0,52.0,52.3162,52.0,52.1002,83700.0
2008-07-30 10:00:00,67.6,67.87,67.56,67.8,65100.0,52.1465,52.3548,52.1157,52.3008,65100.0
2008-07-30 10:30:00,67.8,67.89,67.63,67.72,47400.0,52.3008,52.3702,52.1697,52.2391,47400.0
2008-07-30 11:00:00,67.68,67.86,67.67,67.75,52200.0,52.2082,52.3471,52.2005,52.2622,52200.0
2008-07-30 11:30:00,67.77,67.77,67.66,67.69,44700.0,52.2777,52.2777,52.1928,52.216,44700.0
2008-07-30 12:00:00,67.7,67.7,67.49,67.6,52400.0,52.2237,52.2237,52.0617,52.1465,52400.0
2008-07-30 12:30:00,67.57,67.57,67.2,67.33,44900.0,52.1234,52.1234,51.838,51.9383,44900.0
2008-07-30 13:00:00,67.3,67.42,67.17,67.4,64800.0,51.9151,52.0077,51.8148,51.9923,64800.0
2008-07-30 13:30:00,67.39,67.44,67.24,67.31,86400.0,51.9845,52.0231,51.8688,51.9228,86400.0
2008-07-30 14:00:00,67.32,67.52,67.25,67.52,106000.0,51.9305,52.0848,51.8765,52.0848,106000.0
2008-07-30 14:30:00,67.56,67.71,67.52,67.67,107600.0,52.1157,52.2314,52.0848,52.2005,107600.0
2008-07-30 15:00:00,67.73,68.01,67.52,68.01,108300.0,52.2468,52.4628,52.0848,52.4628,108300.0
2008-07-30 15:30:00,68.05,68.26,68.05,68.18,82100.0,52.4937,52.6557,52.4937,52.5939,82100.0
2008-07-31 09:30:00,67.78,67.88,67.45,67.76,114500.0,52.2854,52.3625,52.0308,52.27,114500.0
2008-07-31 10:00:00,67.73,68.11,67.64,68.08,174100.0,52.2468,52.5399,52.1774,52.5168,174100.0
2008-07-31 10:30:00,68.04,68.08,67.92,67.98,110600.0,52.4859,52.5168,52.3934,52.4397,110600.0
2008-07-31 11:00:00,67.99,68.01,67.7,67.7,50600.0,52.4474,52.4628,52.2237,52.2237,50600.0
2008-07-31 11:30:00,67.67,67.69,67.51,67.66,72200.0,52.2005,52.216,52.0771,52.1928,72200.0
2008-07-31 12:00:00,67.65,67.65,67.22,67.34,60100.0,52.1851,52.1851,51.8534,51.946,60100.0
2008-07-31 12:30:00,67.33,67.58,67.32,67.46,43700.0,51.9383,52.1311,51.9305,52.0385,43700.0
2008-07-31 13:00:00,67.5,67.67,67.45,67.55,35600.0,52.0694,52.2005,52.0308,52.108,35600.0
2008-07-31 13:30:00,67.54,67.66,67.45,67.45,42500.0,52.1002,52.1928,52.0308,52.0308,42500.0
2008-07-31 14:00:00,67.44,67.63,67.42,67.52,56500.0,52.0231,52.1697,52.0077,52.0848,56500.0
2008-07-31 14:30:00,67.52,67.81,67.52,67.71,86400.0,52.0848,52.3085,52.0848,52.2314,86400.0
2008-07-31 15:00:00,67.73,67.8,67.5,67.52,93500.0,52.2468,52.3008,52.0694,52.0848,93500.0
2008-07-31 15:30:00,67.53,67.53,67.15,67.15,89700.0,52.0925,52.0925,51.7994,51.7994,89700.0
2008-08-01 09:30:00,67.32,67.4,66.63,66.83,93000.0,51.9305,51.9923,51.3983,51.5526,93000.0
2008-08-01 10:00:00,66.83,66.98,66.66,66.76,166000.0,51.5526,51.6683,51.4214,51.4986,166000.0
2008-08-01 10:30:00,66.77,67.13,66.77,67.08,123600.0,51.5063,51.784,51.5063,51.7454,123600.0
2008-08-01 11:00:00,67.1,67.14,66.92,67.05,134700.0,51.7608,51.7917,51.622,51.7223,134700.0
2008-08-01 11:30:00,67.05,67.31,67.05,67.23,79800.0,51.7223,51.9228,51.7223,51.8611,79800.0
2008-08-01 12:00:00,67.23,67.23,66.96,66.99,91700.0,51.8611,51.8611,51.6528,51.676,91700.0
2008-08-01 12:30:00,66.99,66.99,66.74,66.76,107200.0,51.676,51.676,51.4831,51.4986,107200.0
2008-08-01 13:00:00,66.76,67.12,66.76,67.11,90800.0,51.4986,51.7763,51.4986,51.7685,90800.0
2008-08-01 13:30:00,67.12,67.18,67.03,67.09,85000.0,51.7763,51.8225,51.7068,51.7531,85000.0
2008-08-01 14:00:00,67.1,67.11,66.83,66.91,141300.0,51.7608,51.7685,51.5526,51.6143,141300.0
2008-08-01 14:30:00,66.92,67.0,66.77,66.97,75400.0,51.622,51.6837,51.5063,51.6606,75400.0
2008-08-01 15:00:00,67.01,67.07,66.83,66.97,157900.0,51.6914,51.7377,51.5526,51.6606,157900.0
2008-08-01 15:30:00,66.96,67.18,66.9,66.91,99100.0,51.6528,51.8225,51.6066,51.6143,99100.0
2008-08-04 09:30:00,66.88,66.88,66.18,66.28,40800.0,51.5911,51.5911,51.0511,51.1283,40800.0
2008-08-04 10:00:00,66.27,66.34,66.11,66.25,26700.0,51.1206,51.1746,50.9972,51.1051,26700.0
2008-08-04 10:30:00,66.2,66.22,65.84,65.88,16400.0,51.0666,51.082,50.7889,50.8197,16400.0
2008-08-04 11:00:00,65.84,65.84,65.64,65.65,60600.0,50.7889,50.7889,50.6346,50.6423,60600.0
2008-08-04 11:30:00,65.62,65.92,65.6,65.84,79400.0,50.6192,50.8506,50.6037,50.7889,79400.0
2008-08-04 12:00:00,65.88,65.9,65.79,65.84,62200.0,50.8197,50.8352,50.7503,50.7889,62200.0
2008-08-04 12:30:00,65.85,65.87,65.62,65.65,50500.0,50.7966,50.812,50.6192,50.6423,50500.0
2008-08-04 13:00:00,65.63,65.66,65.51,65.58,56100.0,50.6269,50.65,50.5343,50.5883,56100.0
2008-08-04 13:30:00,65.59,65.66,65.59,65.6,37000.0,50.596,50.65,50.596,50.6037,37000.0
2008-08-04 14:00:00,65.64,65.89,65.61,65.84,68400.0,50.6346,50.8274,50.6115,50.7889,68400.0
2008-08-04 14:30:00,65.88,66.0,65.85,65.91,65600.0,50.8197,50.9123,50.7966,50.8429,65600.0
2008-08-04 15:00:00,65.94,65.96,65.5,65.5,74500.0,50.866,50.8814,50.5266,50.5266,74500.0
2008-08-04 15:30:00,65.49,65.6,65.35,65.51,129200.0,50.5189,50.6037,50.4109,50.5343,129200.0
2008-08-05 09:30:00,65.93,66.26,65.83,66.26,69600.0,50.8583,51.1129,50.7812,51.1129,69600.0
2008-08-05 10:00:00,66.28,66.45,66.28,66.3,104500.0,51.1283,51.2594,51.1283,51.1437,104500.0
2008-08-05 10:30:00,66.34,66.41,66.21,66.25,29100.0,51.1746,51.2286,51.0743,51.1051,29100.0
2008-08-05 11:00:00,66.31,66.31,66.21,66.27,18100.0,51.1514,51.1514,51.0743,51.1206,18100.0
2008-08-05 11:30:00,66.23,66.41,66.23,66.41,19900.0,51.0897,51.2286,51.0897,51.2286,19900.0
2008-08-05 12:00:00,66.38,66.46,66.35,66.41,16400.0,51.2054,51.2671,51.1823,51.2286,16400.0
2008-08-05 12:30:00,66.4,66.42,66.36,66.4,18400.0,51.2209,51.2363,51.19,51.2209,18400.0
2008-08-05 13:00:00,66.38,66.41,66.35,66.38,17800.0,51.2054,51.2286,51.1823,51.2054,17800.0
2008-08-05 13:30:00,66.38,66.47,66.36,66.36,22100.0,51.2054,51.2749,51.19,51.19,22100.0
2008-08-05 14:00:00,66.35,66.6,66.19,66.4,97300.0,51.1823,51.3751,51.0589,51.2209,97300.0
2008-08-05 14:30:00,66.45,66.59,66.29,66.5,119700.0,51.2594,51.3674,51.136,51.298,119700.0
2008-08-05 15:00:00,66.51,66.58,66.46,66.51,66200.0,51.3057,51.3597,51.2671,51.3057,66200.0
2008-08-05 15:30:00,66.54,66.98,66.5,66.97,67900.0,51.3289,51.6683,51.298,51.6606,67900.0
2008-08-06 09:30:00,66.64,67.04,66.64,67.0,37300.0,51.406,51.7146,51.406,51.6837,37300.0
2008-08-06 10:00:00,67.03,67.06,66.89,66.98,43800.0,51.7068,51.73,51.5988,51.6683,43800.0
2008-08-06 10:30:00,67.01,67.01,66.85,66.85,51200.0,51.6914,51.6914,51.568,51.568,51200.0
2008-08-06 11:00:00,66.85,67.06,66.81,67.05,42600.0,51.568,51.73,51.5371,51.7223,42600.0
2008-08-06 11:30:00,67.03,67.08,66.96,67.04,18200.0,51.7068,51.7454,51.6528,51.7146,18200.0
2008-08-06 12:00:00,67.02,67.16,67.02,67.15,15500.0,51.6991,51.8071,51.6991,51.7994,15500.0
2008-08-06 12:30:00,67.17,67.26,67.1,67.23,15800.0,51.8148,51.8843,51.7608,51.8611,15800.0
2008-08-06 13:00:00,67.19,67.28,67.14,67.23,14400.0,51.8303,51.8997,51.7917,51.8611,14400.0
2008-08-06 13:30:00,67.28,67.31,67.19,67.27,16700.0,51.8997,51.9228,51.8303,51.892,16700.0
2008-08-06 14:00:00,67.27,67.49,67.24,67.44,17300.0,51.892,52.0617,51.8688,52.0231,17300.0
2008-08-06 14:30:00,67.47,67.81,67.47,67.73,14000.0,52.0463,52.3085,52.0463,52.2468,14000.0
2008-08-06 15:00:00,67.74,67.77,67.62,67.67,20700.0,52.2545,52.2777,52.162,52.2005,20700.0
2008-08-06 15:30:00,67.63,67.69,67.54,67.67,8700.0,52.1697,52.216,52.1002,52.2005,8700.0
2008-08-07 09:30:00,67.46,67.46,66.9,67.08,30900.0,52.0385,52.0385,51.6066,51.7454,30900.0
2008-08-07 10:00:00,67.1,67.39,67.1,67.24,130500.0,51.7608,51.9845,51.7608,51.8688,130500.0
2008-08-07 10:30:00,67.21,67.39,67.19,67.39,71700.0,51.8457,51.9845,51.8303,51.9845,71700.0
2008-08-07 11:00:00,67.4,67.46,67.22,67.27,77500.0,51.9923,52.0385,51.8534,51.892,77500.0
2008-08-07 11:30:00,67.26,67.33,67.21,67.21,39100.0,51.8843,51.9383,51.8457,51.8457,39100.0
2008-08-07 12:00:00,67.17,67.26,67.13,67.26,25900.0,51.8148,51.8843,51.784,51.8843,25900.0
2008-08-07 12:30:00,67.28,67.45,67.21,67.34,54500.0,51.8997,52.0308,51.8457,51.946,54500.0
2008-08-07 13:00:00,67.33,67.36,67.26,67.33,44400.0,51.9383,51.9614,51.8843,51.9383,44400.0
2008-08-07 13:30:00,67.33,67.38,67.19,67.19,47300.0,51.9383,51.9768,51.8303,51.8303,47300.0
2008-08-07 14:00:00,67.2,67.22,67.14,67.18,52500.0,51.838,51.8534,51.7917,51.8225,52500.0
2008-08-07 14:30:00,67.18,67.27,66.96,66.96,41900.0,51.8225,51.892,51.6528,51.6528,41900.0
2008-08-07 15:00:00,66.96,67.02,66.78,66.81,41000.0,51.6528,51.6991,51.514,51.5371,41000.0
2008-08-07 15:30:00,66.79,66.79,66.42,66.55,46300.0,51.5217,51.5217,51.2363,51.3366,46300.0
2008-08-08 09:30:00,66.45,66.75,66.31,66.68,89000.0,51.2594,51.4908,51.1514,51.4368,89000.0
2008-08-08 10:00:00,66.69,67.42,66.67,67.36,102100.0,51.4446,52.0077,51.4291,51.9614,102100.0
2008-08-08 10:30:00,67.37,67.42,67.25,67.35,81200.0,51.9691,52.0077,51.8765,51.9537,81200.0
2008-08-08 11:00:00,67.37,67.39,67.27,67.32,93000.0,51.9691,51.9845,51.892,51.9305,93000.0
2008-08-08 11:30:00,67.31,67.43,67.31,67.41,36000.0,51.9228,52.0154,51.9228,52.0,36000.0
2008-08-08 12:00:00,67.4,67.57,67.36,67.55,44200.0,51.9923,52.1234,51.9614,52.108,44200.0
2008-08-08 12:30:00,67.55,67.6,67.49,67.54,46500.0,52.108,52.1465,52.0617,52.1002,46500.0
2008-08-08 13:00:00,67.53,67.69,67.51,67.68,43300.0,52.0925,52.216,52.0771,52.2082,43300.0
2008-08-08 13:30:00,67.69,67.85,67.69,67.73,50800.0,52.216,52.3394,52.216,52.2468,50800.0
2008-08-08 14:00:00,67.71,67.86,67.71,67.84,42100.0,52.2314,52.3471,52.2314,52.3317,42100.0
2008-08-08 14:30:00,67.88,67.9,67.78,67.81,46300.0,52.3625,52.378,52.2854,52.3085,46300.0
2008-08-08 15:00:00,67.85,67.9,67.67,67.74,91300.0,52.3394,52.378,52.2005,52.2545,91300.0
2008-08-08 15:30:00,67.73,67.93,67.71,67.81,68600.0,52.2468,52.4011,52.2314,52.3085,68600.0
2008-08-11 09:30:00,68.05,68.05,67.64,67.92,72500.0,52.4937,52.4937,52.1774,52.3934,72500.0
2008-08-11 10:00:00,67.92,67.97,67.83,67.87,83200.0,52.3934,52.432,52.324,52.3548,83200.0
2008-08-11 10:30:00,67.85,67.99,67.85,67.96,58300.0,52.3394,52.4474,52.3394,52.4242,58300.0
2008-08-11 11:00:00,67.95,68.18,67.95,68.17,74500.0,52.4165,52.5939,52.4165,52.5862,74500.0
2008-08-11 11:30:00,68.19,68.39,68.17,68.37,44300.0,52.6017,52.7559,52.5862,52.7405,44300.0
2008-08-11 12:00:00,68.38,68.58,68.36,68.56,53400.0,52.7482,52.9025,52.7328,52.8871,53400.0
2008-08-11 12:30:00,68.54,68.58,68.48,68.5,37700.0,52.8716,52.9025,52.8254,52.8408,37700.0
2008-08-11 13:00:00,68.47,68.61,68.44,68.61,43800.0,52.8177,52.9256,52.7945,52.9256,43800.0
2008-08-11 13:30:00,68.62,68.73,68.6,68.64,51300.0,52.9334,53.0182,52.9179,52.9488,51300.0
2008-08-11 14:00:00,68.6,68.62,68.4,68.49,56800.0,52.9179,52.9334,52.7637,52.8331,56800.0
2008-08-11 14:30:00,68.49,68.51,68.24,68.35,62400.0,52.8331,52.8485,52.6402,52.7251,62400.0
2008-08-11 15:00:00,68.37,68.51,68.23,68.24,53500.0,52.7405,52.8485,52.6325,52.6402,53500.0
2008-08-11 15:30:00,68.26,68.47,68.11,68.47,70500.0,52.6557,52.8177,52.5399,52.8177,70500.0
2008-08-12 09:30:00,68.69,68.69,68.11,68.29,159800.0,52.9874,52.9874,52.5399,52.6788,159800.0
2008-08-12 10:00:00,68.34,68.42,68.18,68.18,90000.0,52.7174,52.7791,52.5939,52.5939,90000.0
2008-08-12 10:30:00,68.17,68.29,68.11,68.2,49100.0,52.5862,52.6788,52.5399,52.6094,49100.0
2008-08-12 11:00:00,68.21,68.32,68.13,68.32,100200.0,52.6171,52.7019,52.5554,52.7019,100200.0
2008-08-12 11:30:00,68.33,68.36,68.18,68.18,71300.0,52.7097,52.7328,52.5939,52.5939,71300.0
2008-08-12 12:00:00,68.16,68.21,68.14,68.19,36100.0,52.5785,52.6171,52.5631,52.6017,36100.0
2008-08-12 12:30:00,68.2,68.2,68.05,68.18,178300.0,52.6094,52.6094,52.4937,52.5939,178300.0
2008-08-12 13:00:00,68.16,68.22,68.07,68.09,103200.0,52.5785,52.6248,52.5091,52.5245,103200.0
2008-08-12 13:30:00,68.11,68.18,68.06,68.1,33900.0,52.5399,52.5939,52.5014,52.5322,33900.0
2008-08-12 14:00:00,68.12,68.18,68.0,68.18,64000.0,52.5477,52.5939,52.4551,52.5939,64000.0
2008-08-12 14:30:00,68.15,68.17,67.97,67.97,24500.0,52.5708,52.5862,52.432,52.432,24500.0
2008-08-12 15:00:00,67.98,67.98,67.72,67.79,52200.0,52.4397,52.4397,52.2391,52.2931,52200.0
2008-08-12 15:30:00,67.76,67.82,67.59,67.78,39900.0,52.27,52.3162,52.1388,52.2854,39900.0
2008-08-13 09:30:00,67.75,67.75,67.29,67.44,69800.0,52.2622,52.2622,51.9074,52.0231,69800.0
2008-08-13 10:00:00,67.44,67.63,67.35,67.43,104700.0,52.0231,52.1697,51.9537,52.0154,104700.0
2008-08-13 10:30:00,67.38,67.49,67.33,67.48,108700.0,51.9768,52.0617,51.9383,52.054,108700.0
2008-08-13 11:00:00,67.46,67.46,67.24,67.35,63800.0,52.0385,52.0385,51.8688,51.9537,63800.0
2008-08-13 11:30:00,67.34,67.38,67.26,67.32,65000.0,51.946,51.9768,51.8843,51.9305,65000.0
2008-08-13 12:00:00,67.32,67.39,67.27,67.31,52100.0,51.9305,51.9845,51.892,51.9228,52100.0
2008-08-13 12:30:00,67.34,67.54,67.33,67.54,44100.0,51.946,52.1002,51.9383,52.1002,44100.0
2008-08-13 13:00:00,67.56,67.73,67.5,67.7,38300.0,52.1157,52.2468,52.0694,52.2237,38300.0
2008-08-13 13:30:00,67.69,68.01,67.69,67.99,94400.0,52.216,52.4628,52.216,52.4474,94400.0
2008-08-13 14:00:00,67.99,68.03,67.87,67.91,64400.0,52.4474,52.4782,52.3548,52.3857,64400.0
2008-08-13 14:30:00,67.84,68.23,67.83,68.23,49000.0,52.3317,52.6325,52.324,52.6325,49000.0
2008-08-13 15:00:00,68.31,68.33,68.07,68.15,67900.0,52.6942,52.7097,52.5091,52.5708,67900.0
2008-08-13 15:30:00,68.1,68.1,67.8,67.99,24800.0,52.5322,52.5322,52.3008,52.4474,24800.0
2008-08-14 09:30:00,67.78,67.91,67.61,67.87,31000.0,52.2854,52.3857,52.1542,52.3548,31000.0
2008-08-14 10:00:00,67.9,68.16,67.86,68.16,84800.0,52.378,52.5785,52.3471,52.5785,84800.0
2008-08-14 10:30:00,68.18,68.47,68.18,68.39,101100.0,52.5939,52.8177,52.5939,52.7559,101100.0
2008-08-14 11:00:00,68.4,68.56,68.32,68.47,84500.0,52.7637,52.8871,52.7019,52.8177,84500.0
2008-08-14 11:30:00,68.48,68.52,68.4,68.47,42300.0,52.8254,52.8562,52.7637,52.8177,42300.0
2008-08-14 12:00:00,68.48,68.53,68.34,68.36,77900.0,52.8254,52.8639,52.7174,52.7328,77900.0
2008-08-14 12:30:00,68.34,68.66,68.34,68.57,86700.0,52.7174,52.9642,52.7174,52.8948,86700.0
2008-08-14 13:00:00,68.58,68.6,68.44,68.44,49100.0,52.9025,52.9179,52.7945,52.7945,49100.0
2008-08-14 13:30:00,68.44,68.45,68.32,68.43,50700.0,52.7945,52.8022,52.7019,52.7868,50700.0
2008-08-14 14:00:00,68.46,68.59,68.45,68.52,119700.0,52.8099,52.9102,52.8022,52.8562,119700.0
2008-08-14 14:30:00,68.52,68.52,68.29,68.4,51200.0,52.8562,52.8562,52.6788,52.7637,51200.0
2008-08-14 15:00:00,68.39,68.48,68.28,68.37,93600.0,52.7559,52.8254,52.6711,52.7405,93600.0
2008-08-14 15:30:00,68.39,68.61,68.38,68.59,128600.0,52.7559,52.9256,52.7482,52.9102,128600.0
2008-08-15 09:30:00,68.81,69.25,68.74,68.78,93100.0,53.0799,53.4193,53.0259,53.0568,93100.0
2008-08-15 10:00:00,68.78,68.78,68.33,68.51,125200.0,53.0568,53.0568,52.7097,52.8485,125200.0
2008-08-15 10:30:00,68.51,68.72,68.5,68.7,90200.0,52.8485,53.0105,52.8408,52.9951,90200.0
2008-08-15 11:00:00,68.72,68.72,68.59,68.69,78100.0,53.0105,53.0105,52.9102,52.9874,78100.0
2008-08-15 11:30:00,68.69,68.77,68.51,68.56,80600.0,52.9874,53.0491,52.8485,52.8871,80600.0
2008-08-15 12:00:00,68.55,68.64,68.47,68.53,50100.0,52.8794,52.9488,52.8177,52.8639,50100.0
2008-08-15 12:30:00,68.56,68.7,68.54,68.66,28400.0,52.8871,52.9951,52.8716,52.9642,28400.0
2008-08-15 13:00:00,68.65,68.72,68.61,68.61,28400.0,52.9565,53.0105,52.9256,52.9256,28400.0
2008-08-15 13:30:00,68.64,68.66,68.58,68.59,22400.0,52.9488,52.9642,52.9025,52.9102,22400.0
2008-08-15 14:00:00,68.62,68.62,68.46,68.52,50000.0,52.9334,52.9334,52.8099,52.8562,50000.0
2008-08-15 14:30:00,68.53,68.57,68.48,68.57,30200.0,52.8639,52.8948,52.8254,52.8948,30200.0
2008-08-15 15:00:00,68.57,68.7,68.56,68.69,39700.0,52.8948,52.9951,52.8871,52.9874,39700.0
2008-08-15 15:30:00,68.69,68.74,68.63,68.66,43600.0,52.9874,53.0259,52.9411,52.9642,43600.0
2008-08-18 09:30:00,68.98,68.98,68.43,68.46,34100.0,53.2111,53.2111,52.7868,52.8099,34100.0
2008-08-18 10:00:00,68.45,68.53,68.34,68.44,46300.0,52.8022,52.8639,52.7174,52.7945,46300.0
2008-08-18 10:30:00,68.42,68.48,68.33,68.47,67100.0,52.7791,52.8254,52.7097,52.8177,67100.0
2008-08-18 11:00:00,68.48,68.51,68.33,68.39,27600.0,52.8254,52.8485,52.7097,52.7559,27600.0
2008-08-18 11:30:00,68.37,68.42,68.19,68.19,7500.0,52.7405,52.7791,52.6017,52.6017,7500.0
2008-08-18 12:00:00,68.15,68.15,68.07,68.14,13700.0,52.5708,52.5708,52.5091,52.5631,13700.0
2008-08-18 12:30:00,68.15,68.17,67.87,67.91,12300.0,52.5708,52.5862,52.3548,52.3857,12300.0
2008-08-18 13:00:00,67.97,68.03,67.95,67.97,37300.0,52.432,52.4782,52.4165,52.432,37300.0
2008-08-18 13:30:00,68.01,68.02,67.75,67.75,14300.0,52.4628,52.4705,52.2622,52.2622,14300.0
2008-08-18 14:00:00,67.68,67.69,67.48,67.51,39600.0,52.2082,52.216,52.054,52.0771,39600.0
2008-08-18 14:30:00,67.49,67.56,67.4,67.56,27700.0,52.0617,52.1157,51.9923,52.1157,27700.0
2008-08-18 15:00:00,67.52,67.65,67.36,67.61,34600.0,52.0848,52.1851,51.9614,52.1542,34600.0
2008-08-18 15:30:00,67.59,67.69,67.37,67.69,43000.0,52.1388,52.216,51.9691,52.216,43000.0
2008-08-19 09:30:00,67.49,67.49,67.02,67.1,49900.0,52.0617,52.0617,51.6991,51.7608,49900.0
2008-08-19 10:00:00,67.09,67.13,66.9,66.91,75100.0,51.7531,51.784,51.6066,51.6143,75100.0
2008-08-19 10:30:00,66.92,67.16,66.91,66.98,33800.0,51.622,51.8071,51.6143,51.6683,33800.0
2008-08-19 11:00:00,66.99,67.07,66.92,67.06,19100.0,51.676,51.7377,51.622,51.73,19100.0
2008-08-19 11:30:00,67.04,67.06,66.88,66.9,15000.0,51.7146,51.73,51.5911,51.6066,15000.0
2008-08-19 12:00:00,66.88,67.02,66.82,67.02,17500.0,51.5911,51.6991,51.5448,51.6991,17500.0
2008-08-19 12:30:00,67.0,67.13,67.0,67.05,17300.0,51.6837,51.784,51.6837,51.7223,17300.0
2008-08-19 13:00:00,67.07,67.17,67.04,67.1,29000.0,51.7377,51.8148,51.7146,51.7608,29000.0
2008-08-19 13:30:00,67.09,67.21,67.01,67.01,21100.0,51.7531,51.8457,51.6914,51.6914,21100.0
2008-08-19 14:00:00,67.01,67.1,66.95,66.95,18900.0,51.6914,51.7608,51.6451,51.6451,18900.0
2008-08-19 14:30:00,66.93,67.08,66.9,67.04,21400.0,51.6297,51.7454,51.6066,51.7146,21400.0
2008-08-19 15:00:00,67.03,67.07,66.82,67.01,36400.0,51.7068,51.7377,51.5448,51.6914,36400.0
2008-08-19 15:30:00,66.99,67.09,66.88,67.09,35500.0,51.676,51.7531,51.5911,51.7531,35500.0
2008-08-20 09:30:00,67.44,67.5,66.95,67.1,37600.0,52.0231,52.0694,51.6451,51.7608,37600.0
2008-08-20 10:00:00,67.08,67.41,66.92,67.2,63200.0,51.7454,52.0,51.622,51.838,63200.0
2008-08-20 10:30:00,67.18,67.59,67.16,67.59,86700.0,51.8225,52.1388,51.8071,52.1388,86700.0
2008-08-20 11:00:00,67.59,67.59,67.41,67.44,98500.0,52.1388,52.1388,52.0,52.0231,98500.0
2008-08-20 11:30:00,67.45,67.45,67.22,67.31,44400.0,52.0308,52.0308,51.8534,51.9228,44400.0
2008-08-20 12:00:00,67.33,67.36,67.1,67.22,32100.0,51.9383,51.9614,51.7608,51.8534,32100.0
2008-08-20 12:30:00,67.25,67.29,67.11,67.11,12000.0,51.8765,51.9074,51.7685,51.7685,12000.0
2008-08-20 13:00:00,67.23,67.31,67.19,67.3,24500.0,51.8611,51.9228,51.8303,51.9151,24500.0
2008-08-20 13:30:00,67.31,67.37,67.26,67.29,42200.0,51.9228,51.9691,51.8843,51.9074,42200.0
2008-08-20 14:00:00,67.31,67.31,67.0,67.11,68700.0,51.9228,51.9228,51.6837,51.7685,68700.0
2008-08-20 14:30:00,67.06,67.35,67.05,67.34,49000.0,51.73,51.9537,51.7223,51.946,49000.0
2008-08-20 15:00:00,67.34,67.46,67.21,67.31,68200.0,51.946,52.0385,51.8457,51.9228,68200.0
2008-08-20 15:30:00,67.28,67.61,67.16,67.61,69200.0,51.8997,52.1542,51.8071,52.1542,69200.0
2008-08-21 09:30:00,67.52,67.52,67.16,67.43,86600.0,52.0848,52.0848,51.8071,52.0154,86600.0
2008-08-21 10:00:00,67.4,67.55,67.28,67.35,72300.0,51.9923,52.108,51.8997,51.9537,72300.0
2008-08-21 10:30:00,67.33,67.34,67.16,67.34,104900.0,51.9383,51.946,51.8071,51.946,104900.0
2008-08-21 11:00:00,67.33,67.37,67.22,67.34,58500.0,51.9383,51.9691,51.8534,51.946,58500.0
2008-08-21 11:30:00,67.35,67.56,67.3,67.47,44800.0,51.9537,52.1157,51.9151,52.0463,44800.0
2008-08-21 12:00:00,67.49,67.59,67.31,67.31,44200.0,52.0617,52.1388,51.9228,51.9228,44200.0
2008-08-21 12:30:00,67.33,67.38,67.32,67.36,21300.0,51.9383,51.9768,51.9305,51.9614,21300.0
2008-08-21 13:00:00,67.4,67.6,67.37,67.51,43500.0,51.9923,52.1465,51.9691,52.0771,43500.0
2008-08-21 13:30:00,67.5,67.63,67.47,67.56,37200.0,52.0694,52.1697,52.0463,52.1157,37200.0
2008-08-21 14:00:00,67.53,67.68,67.53,67.62,73900.0,52.0925,52.2082,52.0925,52.162,73900.0
2008-08-21 14:30:00,67.64,67.81,67.64,67.72,111800.0,52.1774,52.3085,52.1774,52.2391,111800.0
2008-08-21 15:00:00,67.74,67.86,67.7,67.71,52700.0,52.2545,52.3471,52.2237,52.2314,52700.0
2008-08-21 15:30:00,67.69,67.77,67.63,67.63,21400.0,52.216,52.2777,52.1697,52.1697,21400.0
2008-08-22 09:30:00,68.02,68.09,67.79,68.05,45000.0,52.4705,52.5245,52.2931,52.4937,45000.0
2008-08-22 10:00:00,68.08,68.26,67.98,68.19,21300.0,52.5168,52.6557,52.4397,52.6017,21300.0
2008-08-22 10:30:00,68.2,68.23,67.99,67.99,8800.0,52.6094,52.6325,52.4474,52.4474,8800.0
2008-08-22 11:00:00,68.01,68.01,67.93,67.93,10400.0,52.4628,52.4628,52.4011,52.4011,10400.0
2008-08-22 11:30:00,67.92,67.94,67.84,67.88,2600.0,52.3934,52.4088,52.3317,52.3625,2600.0
2008-08-22 12:00:00,67.88,67.88,67.65,67.7,6300.0,52.3625,52.3625,52.1851,52.2237,6300.0
2008-08-22 12:30:00,67.66,67.84,67.66,67.84,6900.0,52.1928,52.3317,52.1928,52.3317,6900.0
2008-08-22 13:00:00,67.83,67.95,67.83,67.94,3000.0,52.324,52.4165,52.324,52.4088,3000.0
2008-08-22 13:30:00,67.94,67.97,67.9,67.96,4200.0,52.4088,52.432,52.378,52.4242,4200.0
2008-08-22 14:00:00,67.91,67.95,67.79,67.9,5800.0,52.3857,52.4165,52.2931,52.378,5800.0
2008-08-22 14:30:00,67.93,68.05,67.88,67.89,9900.0,52.4011,52.4937,52.3625,52.3702,9900.0
2008-08-22 15:00:00,67.94,68.02,67.86,67.98,8800.0,52.4088,52.4705,52.3471,52.4397,8800.0
2008-08-22 15:30:00,68.04,68.18,68.03,68.18,5500.0,52.4859,52.5939,52.4782,52.5939,5500.0
2008-08-25 09:30:00,67.99,67.99,67.47,67.54,29400.0,52.4474,52.4474,52.0463,52.1002,29400.0
2008-08-25 10:00:00,67.54,67.64,67.46,67.53,94300.0,52.1002,52.1774,52.0385,52.0925,94300.0
2008-08-25 10:30:00,67.54,67.54,67.15,67.16,24000.0,52.1002,52.1002,51.7994,51.8071,24000.0
2008-08-25 11:00:00,67.2,67.24,67.09,67.22,24800.0,51.838,51.8688,51.7531,51.8534,24800.0
2008-08-25 11:30:00,67.19,67.2,66.91,66.93,25400.0,51.8303,51.838,51.6143,51.6297,25400.0
2008-08-25 12:00:00,66.95,66.96,66.84,66.87,35800.0,51.6451,51.6528,51.5603,51.5834,35800.0
2008-08-25 12:30:00,66.88,66.9,66.73,66.81,28600.0,51.5911,51.6066,51.4754,51.5371,28600.0
2008-08-25 13:00:00,66.79,66.91,66.79,66.86,31600.0,51.5217,51.6143,51.5217,51.5757,31600.0
2008-08-25 13:30:00,66.87,66.96,66.86,66.95,24600.0,51.5834,51.6528,51.5757,51.6451,24600.0
2008-08-25 14:00:00,66.92,66.93,66.84,66.88,22100.0,51.622,51.6297,51.5603,51.5911,22100.0
2008-08-25 14:30:00,66.93,67.03,66.84,66.86,17500.0,51.6297,51.7068,51.5603,51.5757,17500.0
2008-08-25 15:00:00,66.86,66.94,66.86,66.94,38300.0,51.5757,51.6374,51.5757,51.6374,38300.0
2008-08-25 15:30:00,66.9,66.98,66.8,66.91,32500.0,51.6066,51.6683,51.5294,51.6143,32500.0
2008-08-26 09:30:00,66.99,67.19,66.88,67.01,36000.0,51.676,51.8303,51.5911,51.6914,36000.0
2008-08-26 10:00:00,67.0,67.27,67.0,67.18,30500.0,51.6837,51.892,51.6837,51.8225,30500.0
2008-08-26 10:30:00,67.32,67.38,67.24,67.25,17500.0,51.9305,51.9768,51.8688,51.8765,17500.0
2008-08-26 11:00:00,67.27,67.27,67.09,67.13,11000.0,51.892,51.892,51.7531,51.784,11000.0
2008-08-26 11:30:00,67.07,67.09,66.93,67.01,10500.0,51.7377,51.7531,51.6297,51.6914,10500.0
2008-08-26 12:00:00,67.03,67.08,66.97,66.99,11800.0,51.7068,51.7454,51.6606,51.676,11800.0
2008-08-26 12:30:00,66.95,67.05,66.94,66.98,9300.0,51.6451,51.7223,51.6374,51.6683,9300.0
2008-08-26 13:00:00,66.95,67.0,66.93,66.97,6000.0,51.6451,51.6837,51.6297,51.6606,6000.0
2008-08-26 13:30:00,66.95,66.97,66.84,66.92,9900.0,51.6451,51.6606,51.5603,51.622,9900.0
2008-08-26 14:00:00,66.88,66.97,66.74,66.74,22600.0,51.5911,51.6606,51.4831,51.4831,22600.0
2008-08-26 14:30:00,66.71,66.78,66.66,66.71,19300.0,51.46,51.514,51.4214,51.46,19300.0
2008-08-26 15:00:00,66.67,66.93,66.67,66.91,10500.0,51.4291,51.6297,51.4291,51.6143,10500.0
2008-08-26 15:30:00,66.96,67.17,66.96,67.17,10600.0,51.6528,51.8148,51.6528,51.8148,10600.0
2008-08-27 09:30:00,67.5,67.66,67.38,67.44,13100.0,52.0694,52.1928,51.9768,52.0231,13100.0
2008-08-27 10:00:00,67.48,67.8,67.48,67.74,10800.0,52.054,52.3008,52.054,52.2545,10800.0
2008-08-27 10:30:00,67.78,67.86,67.68,67.71,14200.0,52.2854,52.3471,52.2082,52.2314,14200.0
2008-08-27 11:00:00,67.69,67.69,67.55,67.59,8700.0,52.216,52.216,52.108,52.1388,8700.0
2008-08-27 11:30:00,67.54,67.54,67.45,67.52,5700.0,52.1002,52.1002,52.0308,52.0848,5700.0
2008-08-27 12:00:00,67.57,67.92,67.57,67.91,8300.0,52.1234,52.3934,52.1234,52.3857,8300.0
2008-08-27 12:30:00,67.95,68.02,67.89,67.98,2500.0,52.4165,52.4705,52.3702,52.4397,2500.0
2008-08-27 13:00:00,67.92,67.94,67.9,67.9,3000.0,52.3934,52.4088,52.378,52.378,3000.0
2008-08-27 13:30:00,67.93,68.01,67.88,67.89,6700.0,52.4011,52.4628,52.3625,52.3702,6700.0
2008-08-27 14:00:00,67.89,67.97,67.84,67.97,8200.0,52.3702,52.432,52.3317,52.432,8200.0
2008-08-27 14:30:00,67.96,68.08,67.91,67.91,6800.0,52.4242,52.5168,52.3857,52.3857,6800.0
2008-08-27 15:00:00,67.93,67.95,67.72,67.72,7500.0,52.4011,52.4165,52.2391,52.2391,7500.0
2008-08-27 15:30:00,67.64,67.88,67.64,67.88,22100.0,52.1774,52.3625,52.1774,52.3625,22100.0
2008-08-28 09:30:00,68.25,68.43,68.23,68.38,17000.0,52.6479,52.7868,52.6325,52.7482,17000.0
2008-08-28 10:00:00,68.4,68.4,68.26,68.33,32200.0,52.7637,52.7637,52.6557,52.7097,32200.0
2008-08-28 10:30:00,68.35,68.54,68.3,68.45,43000.0,52.7251,52.8716,52.6865,52.8022,43000.0
2008-08-28 11:00:00,68.45,68.45,68.3,68.32,28500.0,52.8022,52.8022,52.6865,52.7019,28500.0
2008-08-28 11:30:00,68.34,68.52,68.16,68.48,40100.0,52.7174,52.8562,52.5785,52.8254,40100.0
2008-08-28 12:00:00,68.48,68.52,68.44,68.52,37600.0,52.8254,52.8562,52.7945,52.8562,37600.0
2008-08-28 12:30:00,68.52,68.53,68.37,68.51,19000.0,52.8562,52.8639,52.7405,52.8485,19000.0
2008-08-28 13:00:00,68.49,68.54,68.45,68.54,19700.0,52.8331,52.8716,52.8022,52.8716,19700.0
2008-08-28 13:30:00,68.57,68.7,68.56,68.64,16900.0,52.8948,52.9951,52.8871,52.9488,16900.0
2008-08-28 14:00:00,68.63,68.74,68.51,68.68,32000.0,52.9411,53.0259,52.8485,52.9796,32000.0
2008-08-28 14:30:00,68.75,68.83,68.75,68.79,13700.0,53.0336,53.0954,53.0336,53.0645,13700.0
2008-08-28 15:00:00,68.78,68.82,68.72,68.78,29800.0,53.0568,53.0876,53.0105,53.0568,29800.0
2008-08-28 15:30:00,68.77,68.92,68.71,68.88,41800.0,53.0491,53.1648,53.0028,53.1339,41800.0
2008-08-29 09:30:00,68.86,68.87,68.59,68.74,45200.0,53.1185,53.1262,52.9102,53.0259,45200.0
2008-08-29 10:00:00,68.76,68.77,68.4,68.44,10500.0,53.0414,53.0491,52.7637,52.7945,10500.0
2008-08-29 10:30:00,68.46,68.46,68.13,68.24,6700.0,52.8099,52.8099,52.5554,52.6402,6700.0
2008-08-29 11:00:00,68.23,68.34,68.22,68.22,6100.0,52.6325,52.7174,52.6248,52.6248,6100.0
2008-08-29 11:30:00,68.19,68.33,68.19,68.31,4400.0,52.6017,52.7097,52.6017,52.6942,4400.0
2008-08-29 12:00:00,68.27,68.28,68.18,68.23,8700.0,52.6634,52.6711,52.5939,52.6325,8700.0
2008-08-29 12:30:00,68.27,68.4,68.24,68.4,3700.0,52.6634,52.7637,52.6402,52.7637,3700.0
2008-08-29 13:00:00,68.42,68.55,68.42,68.55,5100.0,52.7791,52.8794,52.7791,52.8794,5100.0
2008-08-29 13:30:00,68.53,68.53,68.45,68.45,3100.0,52.8639,52.8639,52.8022,52.8022,3100.0
2008-08-29 14:00:00,68.46,68.52,68.44,68.5,4900.0,52.8099,52.8562,52.7945,52.8408,4900.0
2008-08-29 14:30:00,68.51,68.56,68.43,68.55,7300.0,52.8485,52.8871,52.7868,52.8794,7300.0
2008-08-29 15:00:00,68.53,68.53,68.27,68.29,5400.0,52.8639,52.8639,52.6634,52.6788,5400.0
2008-08-29 15:30:00,68.32,68.37,68.21,68.21,12300.0,52.7019,52.7405,52.6171,52.6171,12300.0
2008-09-02 09:30:00,68.54,69.01,68.54,68.69,42800.0,52.8716,53.2342,52.8716,52.9874,42800.0
2008-09-02 10:00:00,68.7,68.81,68.41,68.41,35600.0,52.9951,53.0799,52.7714,52.7714,35600.0
2008-09-02 10:30:00,68.43,68.45,68.16,68.26,25700.0,52.7868,52.8022,52.5785,52.6557,25700.0
2008-09-02 11:00:00,68.25,68.27,68.08,68.17,20000.0,52.6479,52.6634,52.5168,52.5862,20000.0
2008-09-02 11:30:00,68.19,68.28,68.11,68.11,14500.0,52.6017,52.6711,52.5399,52.5399,14500.0
2008-09-02 12:00:00,68.08,68.09,67.8,67.8,13300.0,52.5168,52.5245,52.3008,52.3008,13300.0
2008-09-02 12:30:00,67.76,67.76,67.59,67.68,4700.0,52.27,52.27,52.1388,52.2082,4700.0
2008-09-02 13:00:00,67.76,67.88,67.76,67.83,7700.0,52.27,52.3625,52.27,52.324,7700.0
2008-09-02 13:30:00,67.85,67.92,67.44,67.45,25200.0,52.3394,52.3934,52.0231,52.0308,25200.0
2008-09-02 14:00:00,67.45,67.54,67.31,67.33,58500.0,52.0308,52.1002,51.9228,51.9383,58500.0
2008-09-02 14:30:00,67.34,67.39,67.06,67.1,26500.0,51.946,51.9845,51.73,51.7608,26500.0
2008-09-02 15:00:00,67.11,67.3,67.03,67.28,43500.0,51.7685,51.9151,51.7068,51.8997,43500.0
2008-09-02 15:30:00,67.26,67.39,67.17,67.36,28700.0,51.8843,51.9845,51.8148,51.9614,28700.0
2008-09-03 09:30:00,67.37,67.43,66.98,67.36,53600.0,51.9691,52.0154,51.6683,51.9614,53600.0
2008-09-03 10:00:00,67.38,67.5,67.15,67.31,31300.0,51.9768,52.0694,51.7994,51.9228,31300.0
2008-09-03 10:30:00,67.32,67.41,67.07,67.07,10800.0,51.9305,52.0,51.7377,51.7377,10800.0
2008-09-03 11:00:00,67.07,67.23,66.82,66.83,14500.0,51.7377,51.8611,51.5448,51.5526,14500.0
2008-09-03 11:30:00,66.78,66.78,66.45,66.45,3900.0,51.514,51.514,51.2594,51.2594,3900.0
2008-09-03 12:00:00,66.49,66.51,66.44,66.5,6200.0,51.2903,51.3057,51.2517,51.298,6200.0
2008-09-03 12:30:00,66.49,66.49,66.47,66.47,200.0,51.2903,51.2903,51.2749,51.2749,200.0
2008-09-03 13:00:00,66.39,66.58,66.39,66.55,8600.0,51.2131,51.3597,51.2131,51.3366,8600.0
2008-09-03 13:30:00,66.52,66.75,66.52,66.73,11100.0,51.3134,51.4908,51.3134,51.4754,11100.0
2008-09-03 14:00:00,66.72,66.82,66.43,66.56,35800.0,51.4677,51.5448,51.244,51.3443,35800.0
2008-09-03 14:30:00,66.55,66.67,66.45,66.48,13400.0,51.3366,51.4291,51.2594,51.2826,13400.0
2008-09-03 15:00:00,66.51,66.71,66.4,66.57,30200.0,51.3057,51.46,51.2209,51.352,30200.0
2008-09-03 15:30:00,66.53,66.88,66.5,66.85,16500.0,51.3211,51.5911,51.298,51.568,16500.0
2008-09-04 09:30:00,66.73,66.73,66.12,66.26,7900.0,51.4754,51.4754,51.0049,51.1129,7900.0
2008-09-04 10:00:00,66.23,66.42,66.19,66.22,22600.0,51.0897,51.2363,51.0589,51.082,22600.0
2008-09-04 10:30:00,66.16,66.16,65.56,65.69,11600.0,51.0357,51.0357,50.5729,50.6732,11600.0
2008-09-04 11:00:00,65.69,65.74,65.28,65.36,22700.0,50.6732,50.7117,50.3569,50.4186,22700.0
2008-09-04 11:30:00,65.33,65.51,65.29,65.44,13300.0,50.3955,50.5343,50.3646,50.4803,13300.0
2008-09-04 12:00:00,65.45,65.54,65.38,65.41,11200.0,50.488,50.5575,50.434,50.4572,11200.0
2008-09-04 12:30:00,65.42,65.45,65.24,65.27,9000.0,50.4649,50.488,50.326,50.3492,9000.0
2008-09-04 13:00:00,65.26,65.28,64.98,64.98,12700.0,50.3415,50.3569,50.1255,50.1255,12700.0
2008-09-04 13:30:00,64.94,65.14,64.94,65.13,8200.0,50.0946,50.2489,50.0946,50.2412,8200.0
2008-09-04 14:00:00,65.12,65.12,64.73,64.95,32800.0,50.2335,50.2335,49.9326,50.1023,32800.0
2008-09-04 14:30:00,64.95,65.04,64.88,65.04,9300.0,50.1023,50.1718,50.0483,50.1718,9300.0
2008-09-04 15:00:00,65.07,65.36,65.03,65.19,15200.0,50.1949,50.4186,50.164,50.2875,15200.0
2008-09-04 15:30:00,65.19,65.25,64.95,64.95,14700.0,50.2875,50.3337,50.1023,50.1023,14700.0
2008-09-05 09:30:00,64.98,64.98,64.44,64.64,32300.0,50.1255,50.1255,49.7089,49.8632,32300.0
2008-09-05 10:00:00,64.61,64.67,64.0,64.01,44400.0,49.8401,49.8863,49.3695,49.3772,44400.0
2008-09-05 10:30:00,64.02,64.05,63.73,63.76,20600.0,49.3849,49.4081,49.1612,49.1844,20600.0
2008-09-05 11:00:00,63.79,64.07,63.68,64.02,15200.0,49.2075,49.4235,49.1227,49.3849,15200.0
2008-09-05 11:30:00,64.01,64.53,63.97,64.41,12000.0,49.3772,49.7783,49.3464,49.6858,12000.0
2008-09-05 12:00:00,64.41,64.5,64.26,64.46,19400.0,49.6858,49.7552,49.5701,49.7243,19400.0
2008-09-05 12:30:00,64.5,64.64,64.43,64.57,18100.0,49.7552,49.8632,49.7012,49.8092,18100.0
2008-09-05 13:00:00,64.51,64.8,64.51,64.68,9600.0,49.7629,49.9866,49.7629,49.8941,9600.0
2008-09-05 13:30:00,64.67,64.79,64.49,64.73,12400.0,49.8863,49.9789,49.7475,49.9326,12400.0
2008-09-05 14:00:00,64.73,65.06,64.56,65.06,14100.0,49.9326,50.1872,49.8015,50.1872,14100.0
2008-09-05 14:30:00,65.08,65.46,64.98,65.39,16500.0,50.2026,50.4957,50.1255,50.4417,16500.0
2008-09-05 15:00:00,65.31,65.32,65.09,65.25,17500.0,50.38,50.3877,50.2103,50.3337,17500.0
2008-09-05 15:30:00,65.26,65.62,65.24,65.46,18400.0,50.3415,50.6192,50.326,50.4957,18400.0
2008-09-08 09:30:00,67.31,67.31,66.51,66.51,26200.0,51.9228,51.9228,51.3057,51.3057,26200.0
2008-09-08 10:00:00,66.42,66.66,66.29,66.37,12200.0,51.2363,51.4214,51.136,51.1977,12200.0
2008-09-08 10:30:00,66.4,66.62,66.13,66.13,4000.0,51.2209,51.3906,51.0126,51.0126,4000.0
2008-09-08 11:00:00,66.0,66.34,65.67,65.87,23100.0,50.9123,51.1746,50.6577,50.812,23100.0
2008-09-08 11:30:00,65.93,66.11,65.43,65.58,9400.0,50.8583,50.9972,50.4726,50.5883,9400.0
2008-09-08 12:00:00,65.56,65.61,65.22,65.61,10500.0,50.5729,50.6115,50.3106,50.6115,10500.0
2008-09-08 12:30:00,65.61,65.88,65.6,65.8,9100.0,50.6115,50.8197,50.6037,50.758,9100.0
2008-09-08 13:00:00,65.76,65.83,65.45,65.68,15500.0,50.7272,50.7812,50.488,50.6654,15500.0
2008-09-08 13:30:00,65.6,65.65,65.23,65.23,8900.0,50.6037,50.6423,50.3183,50.3183,8900.0
2008-09-08 14:00:00,65.31,65.68,65.31,65.66,14300.0,50.38,50.6654,50.38,50.65,14300.0
2008-09-08 14:30:00,65.73,65.91,65.67,65.72,9500.0,50.704,50.8429,50.6577,50.6963,9500.0
2008-09-08 15:00:00,65.63,65.96,65.54,65.96,8000.0,50.6269,50.8814,50.5575,50.8814,8000.0
2008-09-08 15:30:00,66.06,66.24,66.0,66.2,10600.0,50.9586,51.0974,50.9123,51.0666,10600.0
2008-09-09 09:30:00,66.01,66.01,65.52,65.71,7200.0,50.92,50.92,50.542,50.6886,7200.0
2008-09-09 10:00:00,65.67,65.71,65.11,65.15,36100.0,50.6577,50.6886,50.2258,50.2566,36100.0
2008-09-09 10:30:00,65.1,65.11,64.61,64.69,33700.0,50.218,50.2258,49.8401,49.9018,33700.0
2008-09-09 11:00:00,64.66,64.93,64.45,64.93,22100.0,49.8786,50.0869,49.7166,50.0869,22100.0
2008-09-09 11:30:00,64.87,64.93,64.71,64.74,15500.0,50.0406,50.0869,49.9172,49.9403,15500.0
2008-09-09 12:00:00,64.71,64.76,64.58,64.65,10800.0,49.9172,49.9558,49.8169,49.8709,10800.0
2008-09-09 12:30:00,64.71,64.9,64.69,64.75,4000.0,49.9172,50.0638,49.9018,49.948,4000.0
2008-09-09 13:00:00,64.7,64.93,64.68,64.68,10500.0,49.9095,50.0869,49.8941,49.8941,10500.0
2008-09-09 13:30:00,64.64,64.67,64.29,64.33,17000.0,49.8632,49.8863,49.5932,49.6241,17000.0
2008-09-09 14:00:00,64.33,64.39,64.08,64.15,21200.0,49.6241,49.6703,49.4312,49.4852,21200.0
2008-09-09 14:30:00,64.1,64.11,63.73,63.73,27700.0,49.4466,49.4544,49.1612,49.1612,27700.0
2008-09-09 15:00:00,63.74,63.75,63.53,63.72,25600.0,49.1689,49.1766,49.0069,49.1535,25600.0
2008-09-09 15:30:00,63.76,63.84,63.24,63.28,21300.0,49.1844,49.2461,48.7832,48.8141,21300.0
2008-09-10 09:30:00,63.57,63.99,63.48,63.8,23900.0,49.0378,49.3618,48.9684,49.2152,23900.0
2008-09-10 10:00:00,63.82,64.0,63.59,63.65,26100.0,49.2306,49.3695,49.0532,49.0995,26100.0
2008-09-10 10:30:00,63.66,63.85,63.21,63.3,25700.0,49.1072,49.2538,48.7601,48.8295,25700.0
2008-09-10 11:00:00,63.28,63.4,63.0,63.02,15900.0,48.8141,48.9067,48.5981,48.6135,15900.0
2008-09-10 11:30:00,63.02,63.67,63.02,63.51,13400.0,48.6135,49.1149,48.6135,48.9915,13400.0
2008-09-10 12:00:00,63.46,63.7,63.44,63.64,6000.0,48.9529,49.1381,48.9375,49.0918,6000.0
2008-09-10 12:30:00,63.62,63.8,63.62,63.76,2500.0,49.0764,49.2152,49.0764,49.1844,2500.0
2008-09-10 13:00:00,63.68,63.81,63.68,63.81,1400.0,49.1227,49.2229,49.1227,49.2229,1400.0
2008-09-10 13:30:00,63.87,64.06,63.82,63.86,2400.0,49.2692,49.4158,49.2306,49.2615,2400.0
2008-09-10 14:00:00,63.85,64.35,63.85,64.28,2900.0,49.2538,49.6395,49.2538,49.5855,2900.0
2008-09-10 14:30:00,64.28,64.48,64.27,64.27,3400.0,49.5855,49.7398,49.5778,49.5778,3400.0
2008-09-10 15:00:00,64.26,64.59,64.26,64.4,9500.0,49.5701,49.8246,49.5701,49.6781,9500.0
2008-09-10 15:30:00,64.34,64.4,63.95,63.95,6300.0,49.6318,49.6781,49.3309,49.3309,6300.0
2008-09-11 09:30:00,63.94,63.94,62.73,62.84,41600.0,49.3232,49.3232,48.3898,48.4747,41600.0
2008-09-11 10:00:00,62.98,63.47,62.9,63.31,20400.0,48.5827,48.9607,48.521,48.8372,20400.0
2008-09-11 10:30:00,63.15,63.9,63.12,63.73,27300.0,48.7138,49.2924,48.6907,49.1612,27300.0
2008-09-11 11:00:00,63.77,63.96,63.62,63.66,18900.0,49.1921,49.3386,49.0764,49.1072,18900.0
2008-09-11 11:30:00,63.69,64.31,63.69,64.25,8400.0,49.1304,49.6086,49.1304,49.5623,8400.0
2008-09-11 12:00:00,64.42,64.56,64.15,64.2,11000.0,49.6935,49.8015,49.4852,49.5238,11000.0
2008-09-11 12:30:00,64.08,64.24,63.95,63.99,15600.0,49.4312,49.5546,49.3309,49.3618,15600.0
2008-09-11 13:00:00,64.01,64.03,63.62,63.74,16800.0,49.3772,49.3926,49.0764,49.1689,16800.0
2008-09-11 13:30:00,63.82,64.26,63.82,64.18,15000.0,49.2306,49.5701,49.2306,49.5084,15000.0
2008-09-11 14:00:00,64.17,64.5,64.08,64.49,16000.0,49.5006,49.7552,49.4312,49.7475,16000.0
2008-09-11 14:30:00,64.45,64.5,64.19,64.4,18200.0,49.7166,49.7552,49.5161,49.6781,18200.0
2008-09-11 15:00:00,64.3,64.53,64.11,64.11,13500.0,49.6009,49.7783,49.4544,49.4544,13500.0
2008-09-11 15:30:00,63.96,64.74,63.96,64.74,24300.0,49.3386,49.9403,49.3386,49.9403,24300.0
2008-09-12 09:30:00,64.68,64.68,64.21,64.39,32400.0,49.8941,49.8941,49.5315,49.6703,32400.0
2008-09-12 10:00:00,64.4,64.98,64.28,64.92,14600.0,49.6781,50.1255,49.5855,50.0792,14600.0
2008-09-12 10:30:00,64.89,65.06,64.77,65.05,7800.0,50.056,50.1872,49.9635,50.1795,7800.0
2008-09-12 11:00:00,65.15,65.65,65.05,65.52,13100.0,50.2566,50.6423,50.1795,50.542,13100.0
2008-09-12 11:30:00,65.45,65.49,65.21,65.35,5700.0,50.488,50.5189,50.3029,50.4109,5700.0
2008-09-12 12:00:00,65.31,65.37,65.18,65.3,8300.0,50.38,50.4263,50.2797,50.3723,8300.0
2008-09-12 12:30:00,65.33,65.35,64.99,65.07,10600.0,50.3955,50.4109,50.1332,50.1949,10600.0
2008-09-12 13:00:00,65.07,65.3,64.98,65.28,59200.0,50.1949,50.3723,50.1255,50.3569,59200.0
2008-09-12 13:30:00,65.23,65.43,65.1,65.37,26900.0,50.3183,50.4726,50.218,50.4263,26900.0
2008-09-12 14:00:00,65.4,65.4,65.12,65.23,23300.0,50.4495,50.4495,50.2335,50.3183,23300.0
2008-09-12 14:30:00,65.24,65.7,65.17,65.63,25200.0,50.326,50.6809,50.272,50.6269,25200.0
2008-09-12 15:00:00,65.62,65.66,65.39,65.48,21300.0,50.6192,50.65,50.4417,50.5112,21300.0
2008-09-12 15:30:00,65.46,65.57,65.23,65.54,17800.0,50.4957,50.5806,50.3183,50.5575,17800.0
2008-09-15 09:30:00,64.07,64.07,63.19,63.46,35600.0,49.4235,49.4235,48.7447,48.9529,35600.0
2008-09-15 10:00:00,63.44,64.05,63.42,64.0,31900.0,48.9375,49.4081,48.9221,49.3695,31900.0
2008-09-15 10:30:00,64.04,64.63,64.02,64.46,29600.0,49.4004,49.8555,49.3849,49.7243,29600.0
2008-09-15 11:00:00,64.45,64.56,63.98,63.98,12600.0,49.7166,49.8015,49.3541,49.3541,12600.0
2008-09-15 11:30:00,63.96,64.02,63.62,63.72,7100.0,49.3386,49.3849,49.0764,49.1535,7100.0
2008-09-15 12:00:00,63.93,64.3,63.86,64.05,17000.0,49.3155,49.6009,49.2615,49.4081,17000.0
2008-09-15 12:30:00,64.04,64.3,63.89,64.13,9100.0,49.4004,49.6009,49.2846,49.4698,9100.0
2008-09-15 13:00:00,64.12,64.29,63.9,63.93,13900.0,49.4621,49.5932,49.2924,49.3155,13900.0
2008-09-15 13:30:00,63.9,63.93,63.47,63.62,17300.0,49.2924,49.3155,48.9607,49.0764,17300.0
2008-09-15 14:00:00,63.63,63.76,63.45,63.51,16900.0,49.0841,49.1844,48.9452,48.9915,16900.0
2008-09-15 14:30:00,63.54,63.58,63.11,63.17,10900.0,49.0147,49.0455,48.683,48.7292,10900.0
2008-09-15 15:00:00,63.14,63.14,62.41,62.5,17900.0,48.7061,48.7061,48.143,48.2124,17900.0
2008-09-15 15:30:00,62.55,63.06,62.41,62.5,23900.0,48.251,48.6444,48.143,48.2124,23900.0
2008-09-16 09:30:00,61.33,61.59,60.62,61.0,66500.0,47.3099,47.5104,46.7622,47.0553,66500.0
2008-09-16 10:00:00,61.12,61.85,61.12,61.84,28800.0,47.1479,47.711,47.1479,47.7033,28800.0
2008-09-16 10:30:00,61.83,62.4,61.49,62.21,40600.0,47.6956,48.1353,47.4333,47.9887,40600.0
2008-09-16 11:00:00,62.26,62.57,61.67,61.69,14800.0,48.0273,48.2664,47.5721,47.5876,14800.0
2008-09-16 11:30:00,61.71,62.2,61.71,62.14,14900.0,47.603,47.981,47.603,47.9347,14900.0
2008-09-16 12:00:00,62.2,62.44,62.03,62.25,10700.0,47.981,48.1661,47.8498,48.0196,10700.0
2008-09-16 12:30:00,62.17,62.2,62.07,62.2,12100.0,47.9578,47.981,47.8807,47.981,12100.0
2008-09-16 13:00:00,62.27,62.39,62.15,62.22,6900.0,48.035,48.1275,47.9424,47.9964,6900.0
2008-09-16 13:30:00,62.22,62.3,61.89,62.01,12800.0,47.9964,48.0581,47.7418,47.8344,12800.0
2008-09-16 14:00:00,62.0,62.21,61.27,61.5,51900.0,47.8267,47.9887,47.2636,47.441,51900.0
2008-09-16 14:30:00,61.67,62.78,61.47,62.78,62500.0,47.5721,48.4284,47.4179,48.4284,62500.0
2008-09-16 15:00:00,62.72,63.15,62.67,62.88,5200.0,48.3821,48.7138,48.3435,48.5055,5200.0
2008-09-16 15:30:00,62.77,63.29,62.77,63.29,32000.0,48.4207,48.8218,48.4207,48.8218,32000.0
2008-09-17 09:30:00,63.42,63.42,62.12,62.67,21400.0,48.9221,48.9221,47.9193,48.3435,21400.0
2008-09-17 10:00:00,62.81,62.88,62.32,62.32,24000.0,48.4515,48.5055,48.0736,48.0736,24000.0
2008-09-17 10:30:00,62.36,62.45,61.71,61.76,10900.0,48.1044,48.1738,47.603,47.6416,10900.0
2008-09-17 11:00:00,61.73,61.73,60.9,60.96,11200.0,47.6184,47.6184,46.9782,47.0244,11200.0
2008-09-17 11:30:00,60.87,61.42,60.82,61.12,18400.0,46.955,47.3793,46.9165,47.1479,18400.0
2008-09-17 12:00:00,61.14,61.16,60.76,60.8,10600.0,47.1633,47.1787,46.8702,46.901,10600.0
2008-09-17 12:30:00,60.86,61.39,60.86,61.19,22400.0,46.9473,47.3561,46.9473,47.2019,22400.0
2008-09-17 13:00:00,61.23,61.48,60.88,60.91,45300.0,47.2327,47.4256,46.9627,46.9859,45300.0
2008-09-17 13:30:00,60.82,60.97,60.59,60.83,49900.0,46.9165,47.0322,46.739,46.9242,49900.0
2008-09-17 14:00:00,60.81,61.59,60.78,61.59,50600.0,46.9087,47.5104,46.8856,47.5104,50600.0
2008-09-17 14:30:00,61.62,61.99,61.31,61.58,47200.0,47.5336,47.819,47.2944,47.5027,47200.0
2008-09-17 15:00:00,61.55,62.05,61.44,61.74,30600.0,47.4796,47.8653,47.3947,47.6261,30600.0
2008-09-17 15:30:00,61.59,61.61,60.44,60.44,30600.0,47.5104,47.5259,46.6233,46.6233,30600.0
2008-09-18 09:30:00,62.64,62.64,60.91,61.59,34200.0,48.3204,48.3204,46.9859,47.5104,34200.0
2008-09-18 10:00:00,61.66,61.8,61.3,61.64,15700.0,47.5644,47.6724,47.2867,47.549,15700.0
2008-09-18 10:30:00,61.49,61.52,60.9,60.93,24400.0,47.4333,47.4564,46.9782,47.0013,24400.0
2008-09-18 11:00:00,60.84,60.91,60.34,60.5,18800.0,46.9319,46.9859,46.5462,46.6696,18800.0
2008-09-18 11:30:00,60.5,60.72,59.98,60.34,60500.0,46.6696,46.8393,46.2685,46.5462,60500.0
2008-09-18 12:00:00,60.24,60.26,59.9,59.93,48200.0,46.469,46.4845,46.2068,46.2299,48200.0
2008-09-18 12:30:00,59.9,59.93,59.11,59.12,74600.0,46.2068,46.2299,45.5974,45.6051,74600.0
2008-09-18 13:00:00,59.0,60.41,59.0,60.2,46500.0,45.5125,46.6002,45.5125,46.4382,46500.0
2008-09-18 13:30:00,60.26,61.26,60.26,60.88,51000.0,46.4845,47.2559,46.4845,46.9627,51000.0
2008-09-18 14:00:00,60.91,60.93,60.38,60.65,101800.0,46.9859,47.0013,46.577,46.7853,101800.0
2008-09-18 14:30:00,60.59,61.07,60.43,61.07,83000.0,46.739,47.1093,46.6156,47.1093,83000.0
2008-09-18 15:00:00,61.0,62.7,61.0,62.42,57200.0,47.0553,48.3667,47.0553,48.1507,57200.0
2008-09-18 15:30:00,62.53,63.24,62.53,63.07,34100.0,48.2355,48.7832,48.2355,48.6521,34100.0
2008-09-19 09:30:00,68.0,68.0,65.75,65.75,27200.0,52.4551,52.4551,50.7194,50.7194,27200.0
2008-09-19 10:00:00,65.75,66.0,64.71,64.8,21400.0,50.7194,50.9123,49.9172,49.9866,21400.0
2008-09-19 10:30:00,65.17,65.17,64.5,64.6,5400.0,50.272,50.272,49.7552,49.8323,5400.0
2008-09-19 11:00:00,64.77,65.35,64.72,65.12,59100.0,49.9635,50.4109,49.9249,50.2335,59100.0
2008-09-19 11:30:00,65.1,65.5,64.92,65.5,27000.0,50.218,50.5266,50.0792,50.5266,27000.0
2008-09-19 12:00:00,65.5,65.97,65.41,65.95,35300.0,50.5266,50.8892,50.4572,50.8737,35300.0
2008-09-19 12:30:00,65.91,66.09,65.67,65.83,28600.0,50.8429,50.9817,50.6577,50.7812,28600.0
2008-09-19 13:00:00,65.73,66.04,65.58,65.84,31700.0,50.704,50.9432,50.5883,50.7889,31700.0
2008-09-19 13:30:00,65.71,65.81,65.5,65.58,20900.0,50.6886,50.7657,50.5266,50.5883,20900.0
2008-09-19 14:00:00,65.52,65.57,65.33,65.52,7400.0,50.542,50.5806,50.3955,50.542,7400.0
2008-09-19 14:30:00,65.6,65.95,65.47,65.81,57100.0,50.6037,50.8737,50.5035,50.7657,57100.0
2008-09-19 15:00:00,65.77,66.02,65.15,65.4,13600.0,50.7349,50.9277,50.2566,50.4495,13600.0
2008-09-19 15:30:00,65.4,65.9,64.35,65.82,7000.0,50.4495,50.8352,49.6395,50.7734,7000.0
2008-09-22 09:30:00,65.93,65.93,64.74,64.86,27000.0,50.8583,50.8583,49.9403,50.0329,27000.0
2008-09-22 10:00:00,64.97,64.97,64.53,64.54,6400.0,50.1178,50.1178,49.7783,49.7861,6400.0
2008-09-22 10:30:00,64.73,64.81,64.68,64.78,3400.0,49.9326,49.9943,49.8941,49.9712,3400.0
2008-09-22 11:00:00,64.8,64.81,64.24,64.34,20800.0,49.9866,49.9943,49.5546,49.6318,20800.0
2008-09-22 11:30:00,64.38,64.38,64.16,64.28,3500.0,49.6626,49.6626,49.4929,49.5855,3500.0
2008-09-22 12:00:00,64.33,64.38,64.17,64.28,5100.0,49.6241,49.6626,49.5006,49.5855,5100.0
2008-09-22 12:30:00,64.44,64.62,64.4,64.61,5800.0,49.7089,49.8478,49.6781,49.8401,5800.0
2008-09-22 13:00:00,64.62,64.66,64.25,64.28,15600.0,49.8478,49.8786,49.5623,49.5855,15600.0
2008-09-22 13:30:00,64.25,64.43,63.97,64.37,21800.0,49.5623,49.7012,49.3464,49.6549,21800.0
2008-09-22 14:00:00,64.32,64.43,64.13,64.25,17000.0,49.6163,49.7012,49.4698,49.5623,17000.0
2008-09-22 14:30:00,64.23,64.37,63.86,63.91,18900.0,49.5469,49.6549,49.2615,49.3001,18900.0
2008-09-22 15:00:00,63.99,64.07,63.49,63.53,19400.0,49.3618,49.4235,48.9761,49.0069,19400.0
2008-09-22 15:30:00,63.49,63.56,63.12,63.19,30200.0,48.9761,49.0301,48.6907,48.7447,30200.0
2008-09-23 09:30:00,63.27,64.02,63.19,63.56,15300.0,48.8064,49.3849,48.7447,49.0301,15300.0
2008-09-23 10:00:00,63.63,63.9,63.46,63.7,34200.0,49.0841,49.2924,48.9529,49.1381,34200.0
2008-09-23 10:30:00,63.73,63.84,63.14,63.27,35100.0,49.1612,49.2461,48.7061,48.8064,35100.0
2008-09-23 11:00:00,63.3,63.51,63.08,63.36,28600.0,48.8295,48.9915,48.6598,48.8758,28600.0
2008-09-23 11:30:00,63.39,63.44,63.16,63.16,44100.0,48.8989,48.9375,48.7215,48.7215,44100.0
2008-09-23 12:00:00,63.18,63.29,62.97,63.03,70600.0,48.737,48.8218,48.575,48.6212,70600.0
2008-09-23 12:30:00,63.05,63.07,62.68,62.7,49400.0,48.6367,48.6521,48.3513,48.3667,49400.0
2008-09-23 13:00:00,62.69,62.69,62.23,62.43,36300.0,48.359,48.359,48.0041,48.1584,36300.0
2008-09-23 13:30:00,62.34,62.41,62.04,62.3,34200.0,48.089,48.143,47.8576,48.0581,34200.0
2008-09-23 14:00:00,62.36,62.95,62.21,62.92,84100.0,48.1044,48.5595,47.9887,48.5364,84100.0
2008-09-23 14:30:00,62.96,63.27,62.71,62.98,57300.0,48.5672,48.8064,48.3744,48.5827,57300.0
2008-09-23 15:00:00,62.98,63.34,62.95,62.95,48200.0,48.5827,48.8604,48.5595,48.5595,48200.0
2008-09-23 15:30:00,62.99,63.03,62.15,62.3,71600.0,48.5904,48.6212,47.9424,48.0581,71600.0
2008-09-24 09:30:00,62.7,62.7,61.99,62.25,17300.0,48.3667,48.3667,47.819,48.0196,17300.0
2008-09-24 10:00:00,62.19,62.35,61.96,62.35,42300.0,47.9733,48.0967,47.7958,48.0967,42300.0
2008-09-24 10:30:00,62.38,62.68,62.38,62.63,49100.0,48.1198,48.3513,48.1198,48.3127,49100.0
2008-09-24 11:00:00,62.68,62.71,62.24,62.34,84100.0,48.3513,48.3744,48.0118,48.089,84100.0
2008-09-24 11:30:00,62.42,62.44,62.12,62.33,22300.0,48.1507,48.1661,47.9193,48.0813,22300.0
2008-09-24 12:00:00,62.33,62.34,62.07,62.07,15200.0,48.0813,48.089,47.8807,47.8807,15200.0
2008-09-24 12:30:00,62.09,62.24,62.08,62.11,7900.0,47.8961,48.0118,47.8884,47.9116,7900.0
2008-09-24 13:00:00,62.15,62.63,62.14,62.49,31300.0,47.9424,48.3127,47.9347,48.2047,31300.0
2008-09-24 13:30:00,62.55,62.61,62.3,62.37,48500.0,48.251,48.2973,48.0581,48.1121,48500.0
2008-09-24 14:00:00,62.37,62.37,62.12,62.27,46800.0,48.1121,48.1121,47.9193,48.035,46800.0
2008-09-24 14:30:00,62.33,62.52,62.19,62.19,44600.0,48.0813,48.2278,47.9733,47.9733,44600.0
2008-09-24 15:00:00,62.16,62.38,61.91,62.16,54500.0,47.9501,48.1198,47.7573,47.9501,54500.0
2008-09-24 15:30:00,62.17,62.26,61.73,62.02,29500.0,47.9578,48.0273,47.6184,47.8421,29500.0
2008-09-25 09:30:00,62.2,62.68,60.58,62.57,49000.0,47.981,48.3513,46.7313,48.2664,49000.0
2008-09-25 10:00:00,62.57,62.84,62.31,62.67,69800.0,48.2664,48.4747,48.0658,48.3435,69800.0
2008-09-25 10:30:00,62.66,62.68,62.27,62.29,38500.0,48.3358,48.3513,48.035,48.0504,38500.0
2008-09-25 11:00:00,62.36,62.64,62.34,62.6,25300.0,48.1044,48.3204,48.089,48.2895,25300.0
2008-09-25 11:30:00,62.64,62.66,62.4,62.4,11200.0,48.3204,48.3358,48.1353,48.1353,11200.0
2008-09-25 12:00:00,62.47,62.64,62.46,62.64,4700.0,48.1893,48.3204,48.1815,48.3204,4700.0
2008-09-25 12:30:00,62.72,62.82,62.6,62.77,50100.0,48.3821,48.4592,48.2895,48.4207,50100.0
2008-09-25 13:00:00,62.86,62.99,62.62,62.74,21500.0,48.4901,48.5904,48.305,48.3975,21500.0
2008-09-25 13:30:00,62.75,62.99,62.69,62.78,15700.0,48.4053,48.5904,48.359,48.4284,15700.0
2008-09-25 14:00:00,62.86,62.87,62.34,62.55,48500.0,48.4901,48.4978,48.089,48.251,48500.0
2008-09-25 14:30:00,62.51,62.65,62.35,62.65,20200.0,48.2201,48.3281,48.0967,48.3281,20200.0
2008-09-25 15:00:00,62.63,62.94,62.6,62.86,37600.0,48.3127,48.5518,48.2895,48.4901,37600.0
2008-09-25 15:30:00,62.84,62.93,62.5,62.66,158500.0,48.4747,48.5441,48.2124,48.3358,158500.0
2008-09-26 09:30:00,61.46,61.75,61.13,61.63,60500.0,47.4101,47.6339,47.1556,47.5413,60500.0
2008-09-26 10:00:00,61.65,61.74,61.43,61.46,50800.0,47.5567,47.6261,47.387,47.4101,50800.0
2008-09-26 10:30:00,61.42,61.68,61.41,61.61,29200.0,47.3793,47.5799,47.3716,47.5259,29200.0
2008-09-26 11:00:00,61.63,61.64,61.25,61.37,32000.0,47.5413,47.549,47.2482,47.3407,32000.0
2008-09-26 11:30:00,61.36,61.49,61.1,61.1,16000.0,47.333,47.4333,47.1324,47.1324,16000.0
2008-09-26 12:00:00,61.05,61.15,61.0,61.15,14700.0,47.0939,47.171,47.0553,47.171,14700.0
2008-09-26 12:30:00,61.2,61.34,61.14,61.32,13200.0,47.2096,47.3176,47.1633,47.3022,13200.0
2008-09-26 13:00:00,61.39,61.72,61.35,61.66,19100.0,47.3561,47.6107,47.3253,47.5644,19100.0
2008-09-26 13:30:00,61.57,61.81,61.54,61.61,14900.0,47.495,47.6801,47.4719,47.5259,14900.0
2008-09-26 14:00:00,61.52,61.78,61.52,61.58,17400.0,47.4564,47.657,47.4564,47.5027,17400.0
2008-09-26 14:30:00,61.57,61.71,61.5,61.51,15600.0,47.495,47.603,47.441,47.4487,15600.0
2008-09-26 15:00:00,61.45,61.87,61.17,61.69,42500.0,47.4024,47.7264,47.1864,47.5876,42500.0
2008-09-26 15:30:00,61.75,62.1,61.69,62.1,29700.0,47.6339,47.9038,47.5876,47.9038,29700.0
2008-09-29 09:30:00,61.0,61.01,59.33,59.59,73000.0,47.0553,47.063,45.7671,45.9676,73000.0
2008-09-29 10:00:00,59.53,59.67,59.05,59.29,19200.0,45.9213,46.0293,45.5511,45.7362,19200.0
2008-09-29 10:30:00,59.41,59.5,59.31,59.38,12100.0,45.8288,45.8982,45.7516,45.8056,12100.0
2008-09-29 11:00:00,59.37,59.45,59.26,59.31,11700.0,45.7979,45.8596,45.7131,45.7516,11700.0
2008-09-29 11:30:00,59.3,59.32,59.14,59.22,28600.0,45.7439,45.7594,45.6205,45.6822,28600.0
2008-09-29 12:00:00,59.17,59.22,58.74,58.77,24400.0,45.6436,45.6822,45.3119,45.3351,24400.0
2008-09-29 12:30:00,58.82,59.22,58.7,58.98,24600.0,45.3737,45.6822,45.2811,45.4971,24600.0
2008-09-29 13:00:00,58.98,59.2,58.69,59.12,11900.0,45.4971,45.6668,45.2734,45.6051,11900.0
2008-09-29 13:30:00,58.97,58.98,57.2,57.66,55400.0,45.4894,45.4971,44.124,44.4788,55400.0
2008-09-29 14:00:00,57.85,58.01,57.1,57.48,111100.0,44.6254,44.7488,44.0469,44.34,111100.0
2008-09-29 14:30:00,57.54,57.72,57.3,57.3,18000.0,44.3863,44.5251,44.2011,44.2011,18000.0
2008-09-29 15:00:00,57.45,57.49,56.52,56.58,18400.0,44.3168,44.3477,43.5994,43.6457,18400.0
2008-09-29 15:30:00,56.58,57.34,56.49,57.17,34700.0,43.6457,44.232,43.5763,44.1008,34700.0
2008-09-30 09:30:00,57.51,57.94,57.1,57.31,27200.0,44.3631,44.6948,44.0469,44.2088,27200.0
2008-09-30 10:00:00,57.46,57.94,57.39,57.67,4300.0,44.3246,44.6948,44.2706,44.4865,4300.0
2008-09-30 10:30:00,57.66,57.88,57.64,57.64,39500.0,44.4788,44.6485,44.4634,44.4634,39500.0
2008-09-30 11:00:00,57.61,57.76,57.51,57.76,8100.0,44.4403,44.556,44.3631,44.556,8100.0
2008-09-30 11:30:00,57.75,58.14,57.72,58.13,35300.0,44.5483,44.8491,44.5251,44.8414,35300.0
2008-09-30 12:00:00,58.12,58.12,57.65,57.67,8700.0,44.8337,44.8337,44.4711,44.4865,8700.0
2008-09-30 12:30:00,57.71,57.93,57.71,57.86,35700.0,44.5174,44.6871,44.5174,44.6331,35700.0
2008-09-30 13:00:00,57.73,58.12,57.68,58.12,20700.0,44.5328,44.8337,44.4943,44.8337,20700.0
2008-09-30 13:30:00,58.19,58.41,58.19,58.3,27600.0,44.8877,45.0574,44.8877,44.9725,27600.0
2008-09-30 14:00:00,58.31,58.68,58.3,58.68,26100.0,44.9802,45.2657,44.9725,45.2657,26100.0
2008-09-30 14:30:00,58.71,58.86,58.58,58.86,24500.0,45.2888,45.4045,45.1885,45.4045,24500.0
2008-09-30 15:00:00,58.75,59.06,58.67,59.03,35900.0,45.3197,45.5588,45.2579,45.5356,35900.0
2008-09-30 15:30:00,58.99,59.35,58.85,59.33,85100.0,45.5048,45.7825,45.3968,45.7671,85100.0
2008-10-01 09:30:00,59.96,59.96,57.71,58.76,48500.0,46.253,46.253,44.5174,45.3274,48500.0
2008-10-01 10:00:00,58.74,58.74,58.17,58.46,73400.0,45.3119,45.3119,44.8722,45.096,73400.0
2008-10-01 10:30:00,58.43,58.43,58.06,58.17,41200.0,45.0728,45.0728,44.7874,44.8722,41200.0
2008-10-01 11:00:00,58.14,58.39,57.95,58.36,74100.0,44.8491,45.042,44.7025,45.0188,74100.0
2008-10-01 11:30:00,58.35,58.5,58.27,58.43,23000.0,45.0111,45.1268,44.9494,45.0728,23000.0
2008-10-01 12:00:00,58.41,58.71,58.31,58.56,15800.0,45.0574,45.2888,44.9802,45.1731,15800.0
2008-10-01 12:30:00,58.58,59.19,58.58,59.07,28500.0,45.1885,45.6591,45.1885,45.5665,28500.0
2008-10-01 13:00:00,59.06,59.06,58.67,58.68,25600.0,45.5588,45.5588,45.2579,45.2657,25600.0
2008-10-01 13:30:00,58.6,58.83,58.2,58.52,70500.0,45.2039,45.3814,44.8954,45.1422,70500.0
2008-10-01 14:00:00,58.51,58.86,58.4,58.83,41800.0,45.1345,45.4045,45.0497,45.3814,41800.0
2008-10-01 14:30:00,58.8,58.97,58.67,58.76,35600.0,45.3582,45.4894,45.2579,45.3274,35600.0
2008-10-01 15:00:00,58.74,58.83,58.62,58.71,44100.0,45.3119,45.3814,45.2194,45.2888,44100.0
2008-10-01 15:30:00,58.74,58.85,58.61,58.81,72600.0,45.3119,45.3968,45.2117,45.3659,72600.0
2008-10-02 09:30:00,58.4,58.52,57.17,57.22,85900.0,45.0497,45.1422,44.1008,44.1394,85900.0
2008-10-02 10:00:00,57.17,57.17,56.81,56.82,20700.0,44.1008,44.1008,43.8231,43.8309,20700.0
2008-10-02 10:30:00,56.77,56.89,56.49,56.54,13700.0,43.7923,43.8849,43.5763,43.6149,13700.0
2008-10-02 11:00:00,56.56,56.56,56.07,56.43,14300.0,43.6303,43.6303,43.2523,43.53,14300.0
2008-10-02 11:30:00,56.38,56.55,56.29,56.51,16700.0,43.4914,43.6226,43.422,43.5917,16700.0
2008-10-02 12:00:00,56.59,56.68,56.38,56.38,16400.0,43.6534,43.7229,43.4914,43.4914,16400.0
2008-10-02 12:30:00,56.41,56.43,56.22,56.31,18000.0,43.5146,43.53,43.368,43.4374,18000.0
2008-10-02 13:00:00,56.24,56.24,55.94,55.98,20600.0,43.3834,43.3834,43.152,43.1829,20600.0
2008-10-02 13:30:00,56.01,56.29,55.86,56.03,25100.0,43.206,43.422,43.0903,43.2215,25100.0
2008-10-02 14:00:00,56.03,56.12,55.73,55.76,20000.0,43.2215,43.2909,42.99,43.0132,20000.0
2008-10-02 14:30:00,55.79,55.83,55.48,55.79,17800.0,43.0363,43.0672,42.7972,43.0363,17800.0
2008-10-02 15:00:00,55.83,55.84,55.35,55.38,21100.0,43.0672,43.0749,42.6969,42.72,21100.0
2008-10-02 15:30:00,55.42,55.68,55.17,55.33,21900.0,42.7509,42.9515,42.5581,42.6815,21900.0
2008-10-03 09:30:00,56.06,56.64,55.99,56.53,30300.0,43.2446,43.692,43.1906,43.6072,30300.0
2008-10-03 10:00:00,56.59,56.67,56.3,56.55,15200.0,43.6534,43.7151,43.4297,43.6226,15200.0
2008-10-03 10:30:00,56.58,56.88,56.46,56.85,15100.0,43.6457,43.8771,43.5532,43.854,15100.0
2008-10-03 11:00:00,56.85,57.01,56.62,56.76,13100.0,43.854,43.9774,43.6766,43.7846,13100.0
2008-10-03 11:30:00,56.74,56.84,56.42,56.52,9600.0,43.7691,43.8463,43.5223,43.5994,9600.0
2008-10-03 12:00:00,56.64,56.64,56.25,56.38,22700.0,43.692,43.692,43.3912,43.4914,22700.0
2008-10-03 12:30:00,56.34,56.75,56.32,56.71,15000.0,43.4606,43.7769,43.4452,43.746,15000.0
2008-10-03 13:00:00,56.71,56.95,56.05,56.06,43700.0,43.746,43.9311,43.2369,43.2446,43700.0
2008-10-03 13:30:00,56.12,56.12,55.29,55.43,69200.0,43.2909,43.2909,42.6506,42.7586,69200.0
2008-10-03 14:00:00,55.44,55.75,54.81,54.85,16600.0,42.7663,43.0055,42.2803,42.3112,16600.0
2008-10-03 14:30:00,54.86,55.27,54.44,55.27,17900.0,42.3189,42.6352,41.9949,42.6352,17900.0
2008-10-03 15:00:00,55.19,55.28,54.57,54.57,4900.0,42.5735,42.6429,42.0952,42.0952,4900.0
2008-10-03 15:30:00,54.65,54.8,54.0,54.22,26300.0,42.1569,42.2726,41.6555,41.8252,26300.0
2008-10-06 09:30:00,52.27,52.64,51.19,51.53,109300.0,40.321,40.6064,39.4879,39.7502,109300.0
2008-10-06 10:00:00,51.47,51.55,50.67,50.67,56300.0,39.7039,39.7656,39.0868,39.0868,56300.0
2008-10-06 10:30:00,50.7,50.72,49.45,50.35,77600.0,39.1099,39.1253,38.1457,38.8399,77600.0
2008-10-06 11:00:00,50.61,51.29,50.56,51.11,17200.0,39.0405,39.565,39.0019,39.4262,17200.0
2008-10-06 11:30:00,51.03,51.07,50.47,50.62,22900.0,39.3645,39.3953,38.9325,39.0482,22900.0
2008-10-06 12:00:00,50.7,50.83,50.48,50.6,12900.0,39.1099,39.2102,38.9402,39.0328,12900.0
2008-10-06 12:30:00,50.6,50.62,50.18,50.28,17200.0,39.0328,39.0482,38.7088,38.7859,17200.0
2008-10-06 13:00:00,50.06,50.58,50.05,50.55,18900.0,38.6162,39.0173,38.6085,38.9942,18900.0
2008-10-06 13:30:00,50.34,50.4,49.91,50.12,23500.0,38.8322,38.8785,38.5005,38.6625,23500.0
2008-10-06 14:00:00,50.14,50.14,49.23,49.29,33400.0,38.6779,38.6779,37.9759,38.0222,33400.0
2008-10-06 14:30:00,49.29,49.65,48.87,49.55,28900.0,38.0222,38.2999,37.6982,38.2228,28900.0
2008-10-06 15:00:00,49.5,51.34,49.31,51.29,70500.0,38.1842,39.6036,38.0377,39.565,70500.0
2008-10-06 15:30:00,51.38,51.91,50.8,51.79,52500.0,39.6345,40.0433,39.187,39.9507,52500.0
2008-10-07 09:30:00,51.75,52.31,51.16,51.52,78200.0,39.9199,40.3519,39.4647,39.7424,78200.0
2008-10-07 10:00:00,51.65,52.01,51.24,52.01,47800.0,39.8427,40.1204,39.5265,40.1204,47800.0
2008-10-07 10:30:00,52.07,52.07,51.47,51.57,48500.0,40.1667,40.1667,39.7039,39.781,48500.0
2008-10-07 11:00:00,51.59,51.65,50.95,51.18,72000.0,39.7964,39.8427,39.3028,39.4802,72000.0
2008-10-07 11:30:00,51.2,51.6,51.19,51.3,45500.0,39.4956,39.8042,39.4879,39.5727,45500.0
2008-10-07 12:00:00,51.26,51.26,50.82,50.82,34200.0,39.5419,39.5419,39.2025,39.2025,34200.0
2008-10-07 12:30:00,50.77,50.79,50.26,50.42,12400.0,39.1639,39.1793,38.7705,38.8939,12400.0
2008-10-07 13:00:00,50.43,50.83,49.95,50.06,17600.0,38.9016,39.2102,38.5314,38.6162,17600.0
2008-10-07 13:30:00,50.19,50.31,49.42,49.43,20800.0,38.7165,38.8091,38.1225,38.1302,20800.0
2008-10-07 14:00:00,49.6,50.29,49.25,50.1,21300.0,38.2614,38.7936,37.9914,38.6471,21300.0
2008-10-07 14:30:00,50.27,50.42,49.68,49.71,9000.0,38.7782,38.8939,38.3231,38.3462,9000.0
2008-10-07 15:00:00,49.66,49.86,49.2,49.4,10900.0,38.3076,38.4619,37.9528,38.1071,10900.0
2008-10-07 15:30:00,49.4,49.5,48.82,48.84,26200.0,38.1071,38.1842,37.6597,37.6751,26200.0
2008-10-08 09:30:00,46.1,49.45,46.01,49.18,87200.0,35.5615,38.1457,35.492,37.9374,87200.0
2008-10-08 10:00:00,49.27,49.69,48.21,48.44,25000.0,38.0068,38.3308,37.1891,37.3665,25000.0
2008-10-08 10:30:00,48.59,48.59,47.49,48.02,27800.0,37.4822,37.4822,36.6337,37.0426,27800.0
2008-10-08 11:00:00,47.67,48.56,47.64,48.28,21600.0,36.7726,37.4591,36.7494,37.2431,21600.0
2008-10-08 11:30:00,48.09,48.11,47.26,47.57,8100.0,37.0966,37.112,36.4563,36.6954,8100.0
2008-10-08 12:00:00,47.61,47.65,47.0,47.0,10200.0,36.7263,36.7571,36.2557,36.2557,10200.0
2008-10-08 12:30:00,47.01,47.46,46.83,47.21,17800.0,36.2634,36.6106,36.1246,36.4177,17800.0
2008-10-08 13:00:00,47.35,48.51,47.35,47.98,16900.0,36.5257,37.4205,36.5257,37.0117,16900.0
2008-10-08 13:30:00,47.9,49.19,47.89,49.13,34200.0,36.95,37.9451,36.9423,37.8988,34200.0
2008-10-08 14:00:00,49.02,49.53,48.95,49.39,5500.0,37.814,38.2074,37.76,38.0994,5500.0
2008-10-08 14:30:00,49.32,49.47,48.82,49.47,15700.0,38.0454,38.1611,37.6597,38.1611,15700.0
2008-10-08 15:00:00,49.3,49.69,48.92,49.51,23200.0,38.0299,38.3308,37.7368,38.1919,23200.0
2008-10-08 15:30:00,49.58,49.65,48.22,48.36,13500.0,38.2459,38.2999,37.1968,37.3048,13500.0
2008-10-09 09:30:00,49.29,49.34,48.63,48.74,12200.0,38.0222,38.0608,37.5131,37.598,12200.0
2008-10-09 10:00:00,48.65,48.83,48.3,48.3,9200.0,37.5285,37.6674,37.2585,37.2585,9200.0
2008-10-09 10:30:00,48.02,48.21,47.5,47.6,11900.0,37.0426,37.1891,36.6414,36.7186,11900.0
2008-10-09 11:00:00,47.64,47.97,47.06,47.62,50000.0,36.7494,37.004,36.302,36.734,50000.0
2008-10-09 11:30:00,47.72,48.1,47.64,47.73,10500.0,36.8111,37.1043,36.7494,36.8188,10500.0
2008-10-09 12:00:00,47.68,48.04,47.61,47.91,12700.0,36.7803,37.058,36.7263,36.9577,12700.0
2008-10-09 12:30:00,47.82,47.92,47.4,47.7,28800.0,36.8883,36.9654,36.5643,36.7957,28800.0
2008-10-09 13:00:00,47.83,48.02,47.45,47.87,17600.0,36.896,37.0426,36.6029,36.9268,17600.0
2008-10-09 13:30:00,47.82,47.99,47.49,47.68,29400.0,36.8883,37.0194,36.6337,36.7803,29400.0
2008-10-09 14:00:00,47.63,47.72,47.19,47.38,18300.0,36.7417,36.8111,36.4023,36.5489,18300.0
2008-10-09 14:30:00,47.38,47.4,46.75,46.75,17400.0,36.5489,36.5643,36.0629,36.0629,17400.0
2008-10-09 15:00:00,46.7,46.71,45.73,45.79,21500.0,36.0243,36.032,35.2761,35.3223,21500.0
2008-10-09 15:30:00,45.86,45.98,44.49,44.92,60600.0,35.3763,35.4689,34.3195,34.6512,60600.0
2008-10-10 09:30:00,42.83,43.82,39.99,43.49,97000.0,33.039,33.8027,30.8482,33.5481,97000.0
2008-10-10 10:00:00,43.55,44.79,43.42,43.86,36000.0,33.5944,34.5509,33.4941,33.8335,36000.0
2008-10-10 10:30:00,43.78,43.81,42.82,42.91,31000.0,33.7718,33.795,33.0313,33.1007,31000.0
2008-10-10 11:00:00,43.03,43.22,42.27,42.27,23100.0,33.1933,33.3398,32.607,32.607,23100.0
2008-10-10 11:30:00,42.27,42.39,41.66,41.96,26400.0,32.607,32.6996,32.1365,32.3679,26400.0
2008-10-10 12:00:00,41.99,42.74,41.97,42.32,16100.0,32.391,32.9696,32.3756,32.6456,16100.0
2008-10-10 12:30:00,42.2,42.84,41.97,42.25,21400.0,32.553,33.0467,32.3756,32.5916,21400.0
2008-10-10 13:00:00,42.3,42.3,41.65,41.98,19600.0,32.6302,32.6302,32.1287,32.3833,19600.0
2008-10-10 13:30:00,41.87,41.95,40.95,41.37,15300.0,32.2985,32.3602,31.5888,31.9128,15300.0
2008-10-10 14:00:00,41.35,42.29,41.04,41.34,27300.0,31.8973,32.6224,31.6582,31.8896,27300.0
2008-10-10 14:30:00,41.21,41.75,41.06,41.49,40200.0,31.7893,32.2059,31.6736,32.0053,40200.0
2008-10-10 15:00:00,41.54,44.43,41.52,44.13,83000.0,32.0439,34.2732,32.0285,34.0418,83000.0
2008-10-10 15:30:00,44.15,45.48,43.92,44.21,97400.0,34.0572,35.0832,33.8798,34.1035,97400.0
2008-10-13 09:30:00,47.49,47.8,45.82,46.41,60200.0,36.6337,36.8728,35.3455,35.8006,60200.0
2008-10-13 10:00:00,46.46,46.86,46.02,46.86,37800.0,35.8392,36.1477,35.4998,36.1477,37800.0
2008-10-13 10:30:00,46.83,46.98,46.71,46.88,23900.0,36.1246,36.2403,36.032,36.1632,23900.0
2008-10-13 11:00:00,46.76,47.05,46.76,46.97,25600.0,36.0706,36.2943,36.0706,36.2326,25600.0
2008-10-13 11:30:00,47.01,47.33,46.97,47.16,40700.0,36.2634,36.5103,36.2326,36.3791,40700.0
2008-10-13 12:00:00,47.11,47.59,47.06,47.59,16500.0,36.3406,36.7109,36.302,36.7109,16500.0
2008-10-13 12:30:00,47.58,47.8,47.53,47.63,22900.0,36.7031,36.8728,36.6646,36.7417,22900.0
2008-10-13 13:00:00,47.66,47.76,47.63,47.71,7800.0,36.7648,36.842,36.7417,36.8034,7800.0
2008-10-13 13:30:00,47.78,47.78,47.32,47.32,17000.0,36.8574,36.8574,36.5026,36.5026,17000.0
2008-10-13 14:00:00,47.35,47.35,46.9,46.9,16400.0,36.5257,36.5257,36.1786,36.1786,16400.0
2008-10-13 14:30:00,47.15,47.75,47.15,47.75,4900.0,36.3714,36.8343,36.3714,36.8343,4900.0
2008-10-13 15:00:00,47.83,48.25,47.76,48.25,18100.0,36.896,37.22,36.842,37.22,18100.0
2008-10-13 15:30:00,48.13,49.32,48.02,49.32,29500.0,37.1274,38.0454,37.0426,38.0454,29500.0
2008-10-14 09:30:00,52.8,52.94,49.9,49.9,142500.0,40.7298,40.8378,38.4928,38.4928,142500.0
2008-10-14 10:00:00,49.84,50.34,49.75,50.08,64800.0,38.4465,38.8322,38.3771,38.6316,64800.0
2008-10-14 10:30:00,50.12,50.12,48.87,49.47,40100.0,38.6625,38.6625,37.6982,38.1611,40100.0
2008-10-14 11:00:00,49.27,49.71,48.85,49.63,44000.0,38.0068,38.3462,37.6828,38.2845,44000.0
2008-10-14 11:30:00,49.71,49.91,49.42,49.69,11400.0,38.3462,38.5005,38.1225,38.3308,11400.0
2008-10-14 12:00:00,49.4,49.63,49.33,49.63,14300.0,38.1071,38.2845,38.0531,38.2845,14300.0
2008-10-14 12:30:00,49.59,49.86,49.59,49.6,3300.0,38.2536,38.4619,38.2536,38.2614,3300.0
2008-10-14 13:00:00,49.5,49.65,49.34,49.47,2700.0,38.1842,38.2999,38.0608,38.1611,2700.0
2008-10-14 13:30:00,49.45,49.78,48.96,49.2,10000.0,38.1457,38.4002,37.7677,37.9528,10000.0
2008-10-14 14:00:00,49.06,49.25,48.13,48.34,17500.0,37.8448,37.9914,37.1274,37.2894,17500.0
2008-10-14 14:30:00,48.69,48.69,47.45,47.74,16900.0,37.5594,37.5594,36.6029,36.8266,16900.0
2008-10-14 15:00:00,47.77,48.58,47.77,48.56,4600.0,36.8497,37.4745,36.8497,37.4591,4600.0
2008-10-14 15:30:00,48.9,49.22,48.43,48.54,81000.0,37.7214,37.9682,37.3588,37.4437,81000.0
2008-10-15 09:30:00,48.09,48.09,46.63,46.94,35900.0,37.0966,37.0966,35.9703,36.2094,35900.0
2008-10-15 10:00:00,46.8,46.8,46.39,46.42,12200.0,36.1014,36.1014,35.7852,35.8083,12200.0
2008-10-15 10:30:00,46.5,46.75,45.97,45.97,14200.0,35.87,36.0629,35.4612,35.4612,14200.0
2008-10-15 11:00:00,45.95,46.25,45.86,46.01,13700.0,35.4458,35.6772,35.3763,35.492,13700.0
2008-10-15 11:30:00,46.04,46.26,45.96,46.14,15100.0,35.5152,35.6849,35.4535,35.5923,15100.0
2008-10-15 12:00:00,46.17,46.23,45.66,45.79,10400.0,35.6155,35.6617,35.2221,35.3223,10400.0
2008-10-15 12:30:00,45.77,46.23,45.77,46.09,27200.0,35.3069,35.6617,35.3069,35.5538,27200.0
2008-10-15 13:00:00,46.01,46.01,45.35,45.47,12300.0,35.492,35.492,34.9829,35.0755,12300.0
2008-10-15 13:30:00,45.39,45.39,44.85,44.95,32600.0,35.0138,35.0138,34.5972,34.6744,32600.0
2008-10-15 14:00:00,44.85,45.13,44.59,45.06,19900.0,34.5972,34.8132,34.3967,34.7592,19900.0
2008-10-15 14:30:00,45.02,45.47,44.87,45.13,16300.0,34.7284,35.0755,34.6126,34.8132,16300.0
2008-10-15 15:00:00,45.12,45.68,44.86,44.93,27000.0,34.8055,35.2375,34.6049,34.6589,27000.0
2008-10-15 15:30:00,44.98,44.98,43.85,43.94,22500.0,34.6975,34.6975,33.8258,33.8952,22500.0
2008-10-16 09:30:00,44.5,44.92,43.68,44.54,37600.0,34.3272,34.6512,33.6947,34.3581,37600.0
2008-10-16 10:00:00,44.51,44.51,43.08,43.08,42800.0,34.3349,34.3349,33.2318,33.2318,42800.0
2008-10-16 10:30:00,43.0,43.1,42.41,42.41,23200.0,33.1701,33.2473,32.715,32.715,23200.0
2008-10-16 11:00:00,42.43,42.45,41.76,42.28,23700.0,32.7304,32.7459,32.2136,32.6147,23700.0
2008-10-16 11:30:00,42.32,43.47,42.32,43.17,20400.0,32.6456,33.5327,32.6456,33.3013,20400.0
2008-10-16 12:00:00,43.12,44.47,42.97,43.92,60000.0,33.2627,34.3041,33.147,33.8798,60000.0
2008-10-16 12:30:00,43.88,44.03,43.24,43.28,45700.0,33.849,33.9647,33.3553,33.3861,45700.0
2008-10-16 13:00:00,43.29,43.63,43.2,43.42,20200.0,33.3938,33.6561,33.3244,33.4941,20200.0
2008-10-16 13:30:00,43.41,43.86,42.96,43.82,11800.0,33.4864,33.8335,33.1393,33.8027,11800.0
2008-10-16 14:00:00,43.68,43.72,43.03,43.15,18300.0,33.6947,33.7255,33.1933,33.2858,18300.0
2008-10-16 14:30:00,43.22,44.11,43.04,43.77,23600.0,33.3398,34.0264,33.201,33.7641,23600.0
2008-10-16 15:00:00,43.96,44.84,43.96,44.73,25800.0,33.9107,34.5895,33.9107,34.5047,25800.0
2008-10-16 15:30:00,44.76,45.6,44.44,45.59,34600.0,34.5278,35.1758,34.2809,35.1681,34600.0
2008-10-17 09:30:00,44.5,45.1,44.14,45.1,10000.0,34.3272,34.7901,34.0495,34.7901,10000.0
2008-10-17 10:00:00,45.29,45.35,44.73,45.3,73900.0,34.9366,34.9829,34.5047,34.9443,73900.0
2008-10-17 10:30:00,45.29,45.83,44.89,45.7,46700.0,34.9366,35.3532,34.6281,35.2529,46700.0
2008-10-17 11:00:00,45.76,46.09,45.43,45.51,51100.0,35.2992,35.5538,35.0446,35.1063,51100.0
2008-10-17 11:30:00,45.43,45.66,45.29,45.62,52400.0,35.0446,35.2221,34.9366,35.1912,52400.0
2008-10-17 12:00:00,45.57,46.04,45.57,45.93,36100.0,35.1526,35.5152,35.1526,35.4303,36100.0
2008-10-17 12:30:00,45.95,46.66,45.75,46.52,40600.0,35.4458,35.9935,35.2915,35.8855,40600.0
2008-10-17 13:00:00,46.71,47.02,46.58,46.99,38300.0,36.032,36.2712,35.9317,36.248,38300.0
2008-10-17 13:30:00,47.07,47.6,46.97,46.99,54100.0,36.3097,36.7186,36.2326,36.248,54100.0
2008-10-17 14:00:00,47.15,47.36,46.32,46.37,57300.0,36.3714,36.5334,35.7312,35.7697,57300.0
2008-10-17 14:30:00,46.4,46.7,45.79,46.4,78200.0,35.7929,36.0243,35.3223,35.7929,78200.0
2008-10-17 15:00:00,46.47,46.77,45.53,45.96,46200.0,35.8469,36.0783,35.1218,35.4535,46200.0
2008-10-17 15:30:00,45.95,46.29,45.48,45.48,61100.0,35.4458,35.708,35.0832,35.0832,61100.0
2008-10-20 09:30:00,46.6,46.67,46.15,46.66,26700.0,35.9472,36.0012,35.6,35.9935,26700.0
2008-10-20 10:00:00,47.25,47.25,46.66,46.75,12400.0,36.4486,36.4486,35.9935,36.0629,12400.0
2008-10-20 10:30:00,46.62,46.83,46.25,46.25,9800.0,35.9626,36.1246,35.6772,35.6772,9800.0
2008-10-20 11:00:00,46.42,46.5,45.81,46.33,25000.0,35.8083,35.87,35.3378,35.7389,25000.0
2008-10-20 11:30:00,46.37,46.77,46.22,46.77,35300.0,35.7697,36.0783,35.654,36.0783,35300.0
2008-10-20 12:00:00,46.65,46.9,46.53,46.71,16800.0,35.9857,36.1786,35.8932,36.032,16800.0
2008-10-20 12:30:00,46.69,46.84,46.49,46.67,14300.0,36.0166,36.1323,35.8623,36.0012,14300.0
2008-10-20 13:00:00,46.59,46.94,46.44,46.91,22800.0,35.9395,36.2094,35.8237,36.1863,22800.0
2008-10-20 13:30:00,46.96,47.04,46.8,46.87,22200.0,36.2249,36.2866,36.1014,36.1554,22200.0
2008-10-20 14:00:00,46.88,47.24,46.78,46.91,19900.0,36.1632,36.4409,36.086,36.1863,19900.0
2008-10-20 14:30:00,46.88,47.23,46.71,47.17,23300.0,36.1632,36.4331,36.032,36.3869,23300.0
2008-10-20 15:00:00,47.17,47.32,46.94,47.23,32100.0,36.3869,36.5026,36.2094,36.4331,32100.0
2008-10-20 15:30:00,47.2,47.87,47.08,47.81,32700.0,36.41,36.9268,36.3174,36.8806,32700.0
2008-10-21 09:30:00,46.84,47.56,46.84,47.13,25300.0,36.1323,36.6877,36.1323,36.356,25300.0
2008-10-21 10:00:00,47.16,47.97,47.13,47.74,26600.0,36.3791,37.004,36.356,36.8266,26600.0
2008-10-21 10:30:00,47.74,47.74,47.33,47.38,12200.0,36.8266,36.8266,36.5103,36.5489,12200.0
2008-10-21 11:00:00,47.53,47.53,47.25,47.3,9700.0,36.6646,36.6646,36.4486,36.4871,9700.0
2008-10-21 11:30:00,47.34,47.44,46.52,46.52,17900.0,36.518,36.5951,35.8855,35.8855,17900.0
2008-10-21 12:00:00,46.47,46.79,46.47,46.71,21700.0,35.8469,36.0937,35.8469,36.032,21700.0
2008-10-21 12:30:00,46.67,46.89,46.4,46.4,29700.0,36.0012,36.1709,35.7929,35.7929,29700.0
2008-10-21 13:00:00,46.37,47.04,46.37,46.88,43800.0,35.7697,36.2866,35.7697,36.1632,43800.0
2008-10-21 13:30:00,46.88,47.1,46.67,46.79,21400.0,36.1632,36.3329,36.0012,36.0937,21400.0
2008-10-21 14:00:00,46.84,47.43,46.82,47.35,33600.0,36.1323,36.5874,36.1169,36.5257,33600.0
2008-10-21 14:30:00,47.46,47.7,47.3,47.44,39400.0,36.6106,36.7957,36.4871,36.5951,39400.0
2008-10-21 15:00:00,47.45,47.71,46.8,46.91,29300.0,36.6029,36.8034,36.1014,36.1863,29300.0
2008-10-21 15:30:00,46.85,46.92,46.24,46.31,83400.0,36.14,36.194,35.6695,35.7235,83400.0
2008-10-22 09:30:00,45.06,45.13,44.41,44.44,36100.0,34.7592,34.8132,34.2578,34.2809,36100.0
2008-10-22 10:00:00,44.39,44.6,44.13,44.39,34900.0,34.2424,34.4044,34.0418,34.2424,34900.0
2008-10-22 10:30:00,44.36,44.92,44.32,44.79,15700.0,34.2192,34.6512,34.1884,34.5509,15700.0
2008-10-22 11:00:00,44.8,44.8,44.42,44.43,7900.0,34.5586,34.5586,34.2655,34.2732,7900.0
2008-10-22 11:30:00,44.51,44.72,44.3,44.58,8400.0,34.3349,34.4969,34.173,34.3889,8400.0
2008-10-22 12:00:00,44.45,44.75,44.33,44.65,34900.0,34.2887,34.5201,34.1961,34.4429,34900.0
2008-10-22 12:30:00,44.6,44.6,44.35,44.44,19000.0,34.4044,34.4044,34.2115,34.2809,19000.0
2008-10-22 13:00:00,44.24,44.24,43.75,43.86,15700.0,34.1267,34.1267,33.7487,33.8335,15700.0
2008-10-22 13:30:00,43.75,43.79,43.63,43.69,12800.0,33.7487,33.7795,33.6561,33.7024,12800.0
2008-10-22 14:00:00,43.77,43.84,43.5,43.84,14100.0,33.7641,33.8181,33.5558,33.8181,14100.0
2008-10-22 14:30:00,43.73,43.73,43.15,43.4,43500.0,33.7333,33.7333,33.2858,33.4787,43500.0
2008-10-22 15:00:00,43.43,43.48,42.83,42.83,110500.0,33.5018,33.5404,33.039,33.039,110500.0
2008-10-22 15:30:00,42.88,43.26,42.0,43.2,114000.0,33.0776,33.3707,32.3987,33.3244,114000.0
2008-10-23 09:30:00,43.5,43.61,42.25,42.69,62600.0,33.5558,33.6407,32.5916,32.931,62600.0
2008-10-23 10:00:00,42.7,43.06,42.45,42.49,36100.0,32.9387,33.2164,32.7459,32.7767,36100.0
2008-10-23 10:30:00,42.52,43.64,42.44,43.64,37800.0,32.7999,33.6638,32.7381,33.6638,37800.0
2008-10-23 11:00:00,43.61,43.66,42.93,42.93,9300.0,33.6407,33.6793,33.1161,33.1161,9300.0
2008-10-23 11:30:00,43.02,43.26,42.85,42.98,9600.0,33.1856,33.3707,33.0544,33.1547,9600.0
2008-10-23 12:00:00,43.01,43.01,41.8,41.81,21800.0,33.1778,33.1778,32.2445,32.2522,21800.0
2008-10-23 12:30:00,41.78,42.0,41.38,41.5,28700.0,32.229,32.3987,31.9205,32.013,28700.0
2008-10-23 13:00:00,41.52,41.68,41.14,41.25,19900.0,32.0285,32.1519,31.7353,31.8202,19900.0
2008-10-23 13:30:00,41.2,41.38,40.93,41.14,19500.0,31.7816,31.9205,31.5733,31.7353,19500.0
2008-10-23 14:00:00,41.01,41.01,40.1,40.69,36100.0,31.635,31.635,30.9331,31.3882,36100.0
2008-10-23 14:30:00,40.62,41.3,40.33,40.61,45100.0,31.3342,31.8588,31.1105,31.3265,45100.0
2008-10-23 15:00:00,40.61,41.66,40.44,41.31,84200.0,31.3265,32.1365,31.1954,31.8665,84200.0
2008-10-23 15:30:00,41.34,42.39,40.88,42.33,67100.0,31.8896,32.6996,31.5348,32.6533,67100.0
2008-10-24 09:30:00,40.0,41.41,39.52,40.5,35600.0,30.8559,31.9436,30.4857,31.2416,35600.0
2008-10-24 10:00:00,40.62,40.83,40.03,40.24,27400.0,31.3342,31.4962,30.8791,31.0411,27400.0
2008-10-24 10:30:00,40.14,40.79,40.14,40.79,9900.0,30.9639,31.4653,30.9639,31.4653,9900.0
2008-10-24 11:00:00,40.89,41.26,40.61,41.19,23900.0,31.5425,31.8279,31.3265,31.7739,23900.0
2008-10-24 11:30:00,41.0,41.59,40.95,41.3,54200.0,31.6273,32.0825,31.5888,31.8588,54200.0
2008-10-24 12:00:00,40.96,41.39,40.87,40.87,22500.0,31.5965,31.9282,31.5271,31.5271,22500.0
2008-10-24 12:30:00,40.87,40.87,40.48,40.72,10900.0,31.5271,31.5271,31.2262,31.4113,10900.0
2008-10-24 13:00:00,40.74,41.28,40.74,40.96,13100.0,31.4268,31.8433,31.4268,31.5965,13100.0
2008-10-24 13:30:00,40.91,40.91,40.24,40.37,16100.0,31.5579,31.5579,31.0411,31.1414,16100.0
2008-10-24 14:00:00,40.3,40.62,40.05,40.41,14300.0,31.0874,31.3342,30.8945,31.1722,14300.0
2008-10-24 14:30:00,40.55,41.11,40.5,41.11,17600.0,31.2802,31.7122,31.2416,31.7122,17600.0
2008-10-24 15:00:00,41.21,41.6,40.68,41.08,34000.0,31.7893,32.0902,31.3805,31.689,34000.0
2008-10-24 15:30:00,40.98,41.39,40.77,40.86,39600.0,31.6119,31.9282,31.4499,31.5193,39600.0
2008-10-27 09:30:00,40.08,40.63,39.64,40.62,41300.0,30.9176,31.3419,30.5782,31.3342,41300.0
2008-10-27 10:00:00,40.69,41.15,40.3,40.55,15700.0,31.3882,31.743,31.0874,31.2802,15700.0
2008-10-27 10:30:00,40.26,40.65,40.11,40.64,17100.0,31.0565,31.3573,30.9408,31.3496,17100.0
2008-10-27 11:00:00,40.67,40.97,40.28,40.39,16800.0,31.3728,31.6042,31.0719,31.1568,16800.0
2008-10-27 11:30:00,40.38,40.58,40.24,40.34,44500.0,31.1491,31.3033,31.0411,31.1182,44500.0
2008-10-27 12:00:00,40.55,40.83,40.41,40.41,15900.0,31.2802,31.4962,31.1722,31.1722,15900.0
2008-10-27 12:30:00,40.55,40.99,40.53,40.98,18500.0,31.2802,31.6196,31.2648,31.6119,18500.0
2008-10-27 13:00:00,41.08,41.13,40.78,41.02,15300.0,31.689,31.7276,31.4576,31.6428,15300.0
2008-10-27 13:30:00,41.25,41.37,41.0,41.0,10700.0,31.8202,31.9128,31.6273,31.6273,10700.0
2008-10-27 14:00:00,41.08,41.08,40.42,40.42,25800.0,31.689,31.689,31.1799,31.1799,25800.0
2008-10-27 14:30:00,40.37,40.61,40.15,40.15,39300.0,31.1414,31.3265,30.9716,30.9716,39300.0
2008-10-27 15:00:00,40.16,40.72,40.15,40.29,40200.0,30.9794,31.4113,30.9716,31.0796,40200.0
2008-10-27 15:30:00,40.4,40.5,39.25,39.27,58100.0,31.1645,31.2416,30.2774,30.2928,58100.0
2008-10-28 09:30:00,40.31,40.69,40.31,40.45,28700.0,31.0951,31.3882,31.0951,31.2031,28700.0
2008-10-28 10:00:00,40.5,40.5,39.63,39.63,45900.0,31.2416,31.2416,30.5705,30.5705,45900.0
2008-10-28 10:30:00,39.64,39.7,38.71,38.78,56600.0,30.5782,30.6245,29.8608,29.9148,56600.0
2008-10-28 11:00:00,38.82,39.3,38.82,39.2,50100.0,29.9457,30.316,29.9457,30.2388,50100.0
2008-10-28 11:30:00,39.17,39.54,39.17,39.22,35800.0,30.2157,30.5011,30.2157,30.2542,35800.0
2008-10-28 12:00:00,39.23,39.42,39.11,39.19,29400.0,30.262,30.4085,30.1694,30.2311,29400.0
2008-10-28 12:30:00,39.24,39.63,39.22,39.63,33600.0,30.2697,30.5705,30.2542,30.5705,33600.0
2008-10-28 13:00:00,39.63,40.04,39.56,39.73,35900.0,30.5705,30.8868,30.5165,30.6477,35900.0
2008-10-28 13:30:00,39.76,39.78,39.36,39.4,21500.0,30.6708,30.6862,30.3622,30.3931,21500.0
2008-10-28 14:00:00,39.38,40.09,39.38,40.06,33700.0,30.3777,30.9254,30.3777,30.9022,33700.0
2008-10-28 14:30:00,40.1,41.19,40.1,41.02,48000.0,30.9331,31.7739,30.9331,31.6428,48000.0
2008-10-28 15:00:00,41.03,41.78,40.71,41.69,46800.0,31.6505,32.229,31.4036,32.1596,46800.0
2008-10-28 15:30:00,41.71,43.0,41.4,43.0,68300.0,32.175,33.1701,31.9359,33.1701,68300.0
2008-10-29 09:30:00,42.98,43.26,42.59,43.01,33900.0,33.1547,33.3707,32.8539,33.1778,33900.0
2008-10-29 10:00:00,42.93,43.6,42.91,43.5,7700.0,33.1161,33.633,33.1007,33.5558,7700.0
2008-10-29 10:30:00,43.09,43.15,42.95,43.0,6700.0,33.2396,33.2858,33.1316,33.1701,6700.0
2008-10-29 11:00:00,43.04,43.36,42.98,43.36,7500.0,33.201,33.4478,33.1547,33.4478,7500.0
2008-10-29 11:30:00,43.37,43.67,43.34,43.6,9000.0,33.4555,33.687,33.4324,33.633,9000.0
2008-10-29 12:00:00,43.65,43.8,43.47,43.79,6600.0,33.6715,33.7873,33.5327,33.7795,6600.0
2008-10-29 12:30:00,43.82,44.16,43.8,43.8,22800.0,33.8027,34.065,33.7873,33.7873,22800.0
2008-10-29 13:00:00,43.83,43.97,43.77,43.78,8100.0,33.8104,33.9184,33.7641,33.7718,8100.0
2008-10-29 13:30:00,43.97,44.32,43.97,44.2,11000.0,33.9184,34.1884,33.9184,34.0958,11000.0
2008-10-29 14:00:00,44.08,44.3,43.52,43.79,54200.0,34.0032,34.173,33.5713,33.7795,54200.0
2008-10-29 14:30:00,43.45,44.27,43.33,44.14,16100.0,33.5173,34.1498,33.4247,34.0495,16100.0
2008-10-29 15:00:00,44.16,45.25,43.85,45.0,26700.0,34.065,34.9058,33.8258,34.7129,26700.0
2008-10-29 15:30:00,44.97,45.17,43.46,43.46,16900.0,34.6898,34.8441,33.525,33.525,16900.0
2008-10-30 09:30:00,44.98,45.55,44.74,45.13,30100.0,34.6975,35.1372,34.5124,34.8132,30100.0
2008-10-30 10:00:00,45.03,45.27,44.74,44.83,23400.0,34.7361,34.9212,34.5124,34.5818,23400.0
2008-10-30 10:30:00,44.66,44.74,44.19,44.54,31800.0,34.4507,34.5124,34.0881,34.3581,31800.0
2008-10-30 11:00:00,44.49,44.91,44.32,44.47,32200.0,34.3195,34.6435,34.1884,34.3041,32200.0
2008-10-30 11:30:00,44.43,44.43,43.78,44.01,46200.0,34.2732,34.2732,33.7718,33.9492,46200.0
2008-10-30 12:00:00,44.01,44.35,43.97,44.17,30000.0,33.9492,34.2115,33.9184,34.0727,30000.0
2008-10-30 12:30:00,44.23,44.54,44.2,44.25,42000.0,34.119,34.3581,34.0958,34.1344,42000.0
2008-10-30 13:00:00,44.22,44.76,44.21,44.37,22800.0,34.1112,34.5278,34.1035,34.2269,22800.0
2008-10-30 13:30:00,44.34,44.64,44.22,44.64,39200.0,34.2038,34.4352,34.1112,34.4352,39200.0
2008-10-30 14:00:00,44.6,45.12,44.59,45.04,45700.0,34.4044,34.8055,34.3967,34.7438,45700.0
2008-10-30 14:30:00,45.04,45.14,44.84,45.06,31400.0,34.7438,34.8209,34.5895,34.7592,31400.0
2008-10-30 15:00:00,45.06,45.31,44.6,44.94,87000.0,34.7592,34.9521,34.4044,34.6666,87000.0
2008-10-30 15:30:00,44.97,45.39,44.54,45.3,91800.0,34.6898,35.0138,34.3581,34.9443,91800.0
2008-10-31 09:30:00,45.38,45.38,44.57,44.9,55000.0,35.0061,35.0061,34.3812,34.6358,55000.0
2008-10-31 10:00:00,44.98,45.54,44.98,45.35,32700.0,34.6975,35.1295,34.6975,34.9829,32700.0
2008-10-31 10:30:00,45.55,45.59,45.1,45.33,38000.0,35.1372,35.1681,34.7901,34.9675,38000.0
2008-10-31 11:00:00,45.35,45.86,45.35,45.74,24500.0,34.9829,35.3763,34.9829,35.2838,24500.0
2008-10-31 11:30:00,45.84,45.95,45.72,45.8,20700.0,35.3609,35.4458,35.2683,35.33,20700.0
2008-10-31 12:00:00,45.81,45.81,45.52,45.71,25400.0,35.3378,35.3378,35.1141,35.2606,25400.0
2008-10-31 12:30:00,45.71,45.82,45.54,45.8,15000.0,35.2606,35.3455,35.1295,35.33,15000.0
2008-10-31 13:00:00,45.76,46.41,45.76,46.31,21100.0,35.2992,35.8006,35.2992,35.7235,21100.0
2008-10-31 13:30:00,46.32,46.6,46.22,46.4,14000.0,35.7312,35.9472,35.654,35.7929,14000.0
2008-10-31 14:00:00,46.41,46.61,46.23,46.42,27800.0,35.8006,35.9549,35.6617,35.8083,27800.0
2008-10-31 14:30:00,46.46,46.75,46.25,46.67,28800.0,35.8392,36.0629,35.6772,36.0012,28800.0
2008-10-31 15:00:00,46.78,46.9,45.91,45.98,20700.0,36.086,36.1786,35.4149,35.4689,20700.0
2008-10-31 15:30:00,46.05,46.45,45.8,46.28,72500.0,35.5229,35.8315,35.33,35.7003,72500.0
2008-11-03 09:30:00,46.46,46.76,46.05,46.49,51600.0,35.8392,36.0706,35.5229,35.8623,51600.0
2008-11-03 10:00:00,46.41,46.66,46.22,46.22,101800.0,35.8006,35.9935,35.654,35.654,101800.0
2008-11-03 10:30:00,46.17,46.56,46.12,46.4,117500.0,35.6155,35.9163,35.5769,35.7929,117500.0
2008-11-03 11:00:00,46.41,46.53,46.33,46.39,76000.0,35.8006,35.8932,35.7389,35.7852,76000.0
2008-11-03 11:30:00,46.42,46.7,46.42,46.65,52800.0,35.8083,36.0243,35.8083,35.9857,52800.0
2008-11-03 12:00:00,46.65,46.65,46.52,46.59,68800.0,35.9857,35.9857,35.8855,35.9395,68800.0
2008-11-03 12:30:00,46.58,46.64,46.32,46.42,48900.0,35.9317,35.978,35.7312,35.8083,48900.0
2008-11-03 13:00:00,46.4,46.58,46.33,46.34,47200.0,35.7929,35.9317,35.7389,35.7466,47200.0
2008-11-03 13:30:00,46.34,46.39,46.09,46.12,34100.0,35.7466,35.7852,35.5538,35.5769,34100.0
2008-11-03 14:00:00,46.14,46.14,45.87,46.04,50800.0,35.5923,35.5923,35.384,35.5152,50800.0
2008-11-03 14:30:00,46.06,46.23,46.0,46.04,57700.0,35.5306,35.6617,35.4843,35.5152,57700.0
2008-11-03 15:00:00,46.04,46.1,45.86,46.09,96500.0,35.5152,35.5615,35.3763,35.5538,96500.0
2008-11-03 15:30:00,46.12,46.47,46.07,46.28,85200.0,35.5769,35.8469,35.5383,35.7003,85200.0
2008-11-04 09:30:00,47.18,47.37,46.92,46.95,71100.0,36.3946,36.5411,36.194,36.2172,71100.0
2008-11-04 10:00:00,46.96,47.49,46.94,47.49,70000.0,36.2249,36.6337,36.2094,36.6337,70000.0
2008-11-04 10:30:00,47.51,47.92,47.49,47.87,46000.0,36.6491,36.9654,36.6337,36.9268,46000.0
2008-11-04 11:00:00,47.91,48.17,47.86,47.9,55900.0,36.9577,37.1583,36.9191,36.95,55900.0
2008-11-04 11:30:00,47.9,48.17,47.81,48.13,43800.0,36.95,37.1583,36.8806,37.1274,43800.0
2008-11-04 12:00:00,48.1,48.11,47.88,47.92,43100.0,37.1043,37.112,36.9346,36.9654,43100.0
2008-11-04 12:30:00,47.82,47.89,47.75,47.81,19400.0,36.8883,36.9423,36.8343,36.8806,19400.0
2008-11-04 13:00:00,47.82,47.9,47.65,47.9,51900.0,36.8883,36.95,36.7571,36.95,51900.0
2008-11-04 13:30:00,47.93,48.03,47.79,47.94,67500.0,36.9731,37.0503,36.8651,36.9808,67500.0
2008-11-04 14:00:00,47.87,47.87,47.52,47.67,58900.0,36.9268,36.9268,36.6569,36.7726,58900.0
2008-11-04 14:30:00,47.69,47.73,47.24,47.4,79900.0,36.788,36.8188,36.4409,36.5643,79900.0
2008-11-04 15:00:00,47.39,47.62,47.18,47.58,144300.0,36.5566,36.734,36.3946,36.7031,144300.0
2008-11-04 15:30:00,47.56,48.16,47.56,48.12,97000.0,36.6877,37.1505,36.6877,37.1197,97000.0
2008-11-05 09:30:00,47.7,47.7,46.86,47.05,206400.0,36.7957,36.7957,36.1477,36.2943,206400.0
2008-11-05 10:00:00,47.03,47.75,47.0,47.75,99900.0,36.2789,36.8343,36.2557,36.8343,99900.0
2008-11-05 10:30:00,47.79,47.93,47.57,47.57,80200.0,36.8651,36.9731,36.6954,36.6954,80200.0
2008-11-05 11:00:00,47.6,47.68,47.36,47.38,58400.0,36.7186,36.7803,36.5334,36.5489,58400.0
2008-11-05 11:30:00,47.34,47.41,47.11,47.19,91100.0,36.518,36.572,36.3406,36.4023,91100.0
2008-11-05 12:00:00,47.25,47.26,46.79,46.79,62400.0,36.4486,36.4563,36.0937,36.0937,62400.0
2008-11-05 12:30:00,46.81,46.92,46.59,46.72,76200.0,36.1092,36.194,35.9395,36.0397,76200.0
2008-11-05 13:00:00,46.73,46.87,46.61,46.68,51600.0,36.0474,36.1554,35.9549,36.0089,51600.0
2008-11-05 13:30:00,46.69,46.73,46.47,46.51,77100.0,36.0166,36.0474,35.8469,35.8777,77100.0
2008-11-05 14:00:00,46.58,46.65,46.33,46.46,107400.0,35.9317,35.9857,35.7389,35.8392,107400.0
2008-11-05 14:30:00,46.45,46.76,46.43,46.56,100400.0,35.8315,36.0706,35.816,35.9163,100400.0
2008-11-05 15:00:00,46.58,46.76,46.0,46.09,141400.0,35.9317,36.0706,35.4843,35.5538,141400.0
2008-11-05 15:30:00,46.11,46.26,45.54,45.59,136900.0,35.5692,35.6849,35.1295,35.1681,136900.0
2008-11-06 09:30:00,45.19,45.51,44.64,44.77,134900.0,34.8595,35.1063,34.4352,34.5355,134900.0
2008-11-06 10:00:00,44.68,44.81,44.36,44.42,85900.0,34.4661,34.5664,34.2192,34.2655,85900.0
2008-11-06 10:30:00,44.42,44.45,43.98,44.24,76800.0,34.2655,34.2887,33.9261,34.1267,76800.0
2008-11-06 11:00:00,44.24,44.3,43.8,43.85,46200.0,34.1267,34.173,33.7873,33.8258,46200.0
2008-11-06 11:30:00,43.9,44.0,43.73,43.88,15000.0,33.8644,33.9415,33.7333,33.849,15000.0
2008-11-06 12:00:00,43.82,43.93,43.41,43.41,38700.0,33.8027,33.8875,33.4864,33.4864,38700.0
2008-11-06 12:30:00,43.38,43.58,43.28,43.52,21000.0,33.4633,33.6175,33.3861,33.5713,21000.0
2008-11-06 13:00:00,43.39,43.4,43.1,43.33,52700.0,33.471,33.4787,33.2473,33.4247,52700.0
2008-11-06 13:30:00,43.31,43.34,43.02,43.27,61000.0,33.4093,33.4324,33.1856,33.3784,61000.0
2008-11-06 14:00:00,43.28,43.71,43.26,43.36,47000.0,33.3861,33.7178,33.3707,33.4478,47000.0
2008-11-06 14:30:00,43.4,44.04,43.4,43.72,94600.0,33.4787,33.9724,33.4787,33.7255,94600.0
2008-11-06 15:00:00,43.74,43.85,43.11,43.17,113000.0,33.741,33.8258,33.255,33.3013,113000.0
2008-11-06 15:30:00,43.2,43.39,43.0,43.18,111500.0,33.3244,33.471,33.1701,33.309,111500.0
2008-11-07 09:30:00,43.57,43.82,43.23,43.48,132500.0,33.6098,33.8027,33.3476,33.5404,132500.0
2008-11-07 10:00:00,43.48,44.34,43.48,44.12,84500.0,33.5404,34.2038,33.5404,34.0341,84500.0
2008-11-07 10:30:00,44.14,44.49,44.0,44.0,93300.0,34.0495,34.3195,33.9415,33.9415,93300.0
2008-11-07 11:00:00,44.0,44.09,43.46,43.46,116100.0,33.9415,34.011,33.525,33.525,116100.0
2008-11-07 11:30:00,43.49,43.92,43.44,43.92,80600.0,33.5481,33.8798,33.5095,33.8798,80600.0
2008-11-07 12:00:00,43.95,44.08,43.71,43.82,24600.0,33.903,34.0032,33.7178,33.8027,24600.0
2008-11-07 12:30:00,43.76,43.89,43.6,43.89,25900.0,33.7564,33.8567,33.633,33.8567,25900.0
2008-11-07 13:00:00,43.93,43.94,43.69,43.86,48200.0,33.8875,33.8952,33.7024,33.8335,48200.0
2008-11-07 13:30:00,43.88,43.9,43.65,43.84,93600.0,33.849,33.8644,33.6715,33.8181,93600.0
2008-11-07 14:00:00,43.87,43.92,43.75,43.8,100200.0,33.8412,33.8798,33.7487,33.7873,100200.0
2008-11-07 14:30:00,43.81,44.2,43.52,43.52,104000.0,33.795,34.0958,33.5713,33.5713,104000.0
2008-11-07 15:00:00,43.52,43.75,43.23,43.4,128000.0,33.5713,33.7487,33.3476,33.4787,128000.0
2008-11-07 15:30:00,43.34,44.28,43.34,44.28,104600.0,33.4324,34.1575,33.4324,34.1575,104600.0
2008-11-10 09:30:00,45.31,45.41,44.81,44.9,145700.0,34.9521,35.0292,34.5664,34.6358,145700.0
2008-11-10 10:00:00,44.94,45.03,44.67,44.78,84400.0,34.6666,34.7361,34.4584,34.5432,84400.0
2008-11-10 10:30:00,44.81,44.82,44.3,44.41,51500.0,34.5664,34.5741,34.173,34.2578,51500.0
2008-11-10 11:00:00,44.37,44.38,44.06,44.34,31100.0,34.2269,34.2347,33.9878,34.2038,31100.0
2008-11-10 11:30:00,44.39,44.39,43.72,43.8,26600.0,34.2424,34.2424,33.7255,33.7873,26600.0
2008-11-10 12:00:00,43.81,44.0,43.66,43.66,15200.0,33.795,33.9415,33.6793,33.6793,15200.0
2008-11-10 12:30:00,43.65,43.68,43.24,43.32,29600.0,33.6715,33.6947,33.3553,33.417,29600.0
2008-11-10 13:00:00,43.24,43.65,43.2,43.65,38200.0,33.3553,33.6715,33.3244,33.6715,38200.0
2008-11-10 13:30:00,43.65,43.87,43.5,43.87,60400.0,33.6715,33.8412,33.5558,33.8412,60400.0
2008-11-10 14:00:00,43.81,44.0,43.51,43.6,51200.0,33.795,33.9415,33.5635,33.633,51200.0
2008-11-10 14:30:00,43.58,43.58,43.22,43.27,47400.0,33.6175,33.6175,33.3398,33.3784,47400.0
2008-11-10 15:00:00,43.22,43.3,42.93,43.06,88700.0,33.3398,33.4016,33.1161,33.2164,88700.0
2008-11-10 15:30:00,43.06,43.46,42.93,43.45,61700.0,33.2164,33.525,33.1161,33.5173,61700.0
2008-11-11 09:30:00,42.84,42.84,41.82,41.86,70100.0,33.0467,33.0467,32.2599,32.2907,70100.0
2008-11-11 10:00:00,41.8,42.21,41.78,42.06,77400.0,32.2445,32.5607,32.229,32.445,77400.0
2008-11-11 10:30:00,42.06,42.16,41.79,41.79,33300.0,32.445,32.5222,32.2367,32.2367,33300.0
2008-11-11 11:00:00,41.77,42.03,41.63,41.95,51500.0,32.2213,32.4219,32.1133,32.3602,51500.0
2008-11-11 11:30:00,41.96,42.07,41.79,41.87,40500.0,32.3679,32.4527,32.2367,32.2985,40500.0
2008-11-11 12:00:00,41.84,41.87,41.55,41.62,13200.0,32.2753,32.2985,32.0516,32.1056,13200.0
2008-11-11 12:30:00,41.66,41.86,41.66,41.86,81400.0,32.1365,32.2907,32.1365,32.2907,81400.0
2008-11-11 13:00:00,41.87,41.96,41.78,41.82,25900.0,32.2985,32.3679,32.229,32.2599,25900.0
2008-11-11 13:30:00,41.84,42.32,41.73,42.32,18800.0,32.2753,32.6456,32.1905,32.6456,18800.0
2008-11-11 14:00:00,42.42,43.03,42.18,43.03,71000.0,32.7227,33.1933,32.5376,33.1933,71000.0
2008-11-11 14:30:00,43.09,43.23,42.22,42.23,31400.0,33.2396,33.3476,32.5684,32.5762,31400.0
2008-11-11 15:00:00,42.18,42.69,42.18,42.4,43400.0,32.5376,32.931,32.5376,32.7073,43400.0
2008-11-11 15:30:00,42.34,42.39,41.87,42.23,48600.0,32.661,32.6996,32.2985,32.5762,48600.0
2008-11-12 09:30:00,41.48,41.59,41.06,41.34,117600.0,31.9976,32.0825,31.6736,31.8896,117600.0
2008-11-12 10:00:00,41.37,41.48,40.96,40.96,78500.0,31.9128,31.9976,31.5965,31.5965,78500.0
2008-11-12 10:30:00,40.93,41.04,40.66,40.79,58800.0,31.5733,31.6582,31.3651,31.4653,58800.0
2008-11-12 11:00:00,40.78,40.99,40.6,40.91,40400.0,31.4576,31.6196,31.3188,31.5579,40400.0
2008-11-12 11:30:00,40.96,40.96,40.55,40.77,14300.0,31.5965,31.5965,31.2802,31.4499,14300.0
2008-11-12 12:00:00,40.71,40.79,40.5,40.79,7500.0,31.4036,31.4653,31.2416,31.4653,7500.0
2008-11-12 12:30:00,40.74,40.93,40.74,40.88,29900.0,31.4268,31.5733,31.4268,31.5348,29900.0
2008-11-12 13:00:00,40.9,40.92,40.6,40.69,39500.0,31.5502,31.5656,31.3188,31.3882,39500.0
2008-11-12 13:30:00,40.7,40.7,40.32,40.36,51700.0,31.3959,31.3959,31.1028,31.1336,51700.0
2008-11-12 14:00:00,40.37,40.41,40.12,40.37,59800.0,31.1414,31.1722,30.9485,31.1414,59800.0
2008-11-12 14:30:00,40.33,40.46,40.07,40.07,68000.0,31.1105,31.2108,30.9099,30.9099,68000.0
2008-11-12 15:00:00,40.08,40.08,39.79,39.89,50600.0,30.9176,30.9176,30.6939,30.7711,50600.0
2008-11-12 15:30:00,39.9,40.16,39.76,39.87,50700.0,30.7788,30.9794,30.6708,30.7557,50700.0
2008-11-13 09:30:00,40.15,40.3,39.34,39.38,67700.0,30.9716,31.0874,30.3468,30.3777,67700.0
2008-11-13 10:00:00,39.38,40.47,39.38,40.22,85700.0,30.3777,31.2185,30.3777,31.0256,85700.0
2008-11-13 10:30:00,40.23,40.33,39.7,39.89,108100.0,31.0334,31.1105,30.6245,30.7711,108100.0
2008-11-13 11:00:00,39.9,40.02,39.55,39.91,95300.0,30.7788,30.8714,30.5088,30.7865,95300.0
2008-11-13 11:30:00,39.92,39.96,39.61,39.63,96900.0,30.7942,30.8251,30.5551,30.5705,96900.0
2008-11-13 12:00:00,39.66,39.77,39.16,39.18,60400.0,30.5937,30.6785,30.208,30.2234,60400.0
2008-11-13 12:30:00,39.2,39.3,38.15,38.15,71700.0,30.2388,30.316,29.4289,29.4289,71700.0
2008-11-13 13:00:00,38.12,39.1,38.12,39.07,51900.0,29.4057,30.1617,29.4057,30.1385,51900.0
2008-11-13 13:30:00,39.17,40.33,39.1,39.71,89200.0,30.2157,31.1105,30.1617,30.6322,89200.0
2008-11-13 14:00:00,39.68,40.83,39.65,40.83,68600.0,30.6091,31.4962,30.5859,31.4962,68600.0
2008-11-13 14:30:00,40.78,41.47,40.44,41.15,87300.0,31.4576,31.9899,31.1954,31.743,87300.0
2008-11-13 15:00:00,41.23,41.67,40.37,41.67,69800.0,31.8048,32.1442,31.1414,32.1442,69800.0
2008-11-13 15:30:00,41.72,42.78,41.54,42.78,42900.0,32.1827,33.0004,32.0439,33.0004,42900.0
2008-11-14 09:30:00,42.29,42.6,41.82,42.37,17100.0,32.6224,32.8616,32.2599,32.6842,17100.0
2008-11-14 10:00:00,42.47,42.51,41.5,41.55,12400.0,32.7613,32.7921,32.013,32.0516,12400.0
2008-11-14 10:30:00,41.45,41.49,41.0,41.31,10600.0,31.9745,32.0053,31.6273,31.8665,10600.0
2008-11-14 11:00:00,41.25,41.46,41.06,41.21,19100.0,31.8202,31.9822,31.6736,31.7893,19100.0
2008-11-14 11:30:00,41.15,41.25,40.91,41.06,12100.0,31.743,31.8202,31.5579,31.6736,12100.0
2008-11-14 12:00:00,41.0,41.03,40.71,41.01,16800.0,31.6273,31.6505,31.4036,31.635,16800.0
2008-11-14 12:30:00,40.99,41.39,40.88,41.27,12000.0,31.6196,31.9282,31.5348,31.8356,12000.0
2008-11-14 13:00:00,41.18,41.29,40.81,41.29,15400.0,31.7662,31.851,31.4808,31.851,15400.0
2008-11-14 13:30:00,41.37,41.52,41.09,41.32,21700.0,31.9128,32.0285,31.6968,31.8742,21700.0
2008-11-14 14:00:00,41.27,42.15,41.27,41.89,7700.0,31.8356,32.5144,31.8356,32.3139,7700.0
2008-11-14 14:30:00,41.67,42.59,41.58,42.59,13700.0,32.1442,32.8539,32.0747,32.8539,13700.0
2008-11-14 15:00:00,42.62,42.62,41.82,41.94,17800.0,32.877,32.877,32.2599,32.3525,17800.0
2008-11-14 15:30:00,41.64,41.64,40.74,40.74,9600.0,32.121,32.121,31.4268,31.4268,9600.0
2008-11-17 09:30:00,40.14,40.67,40.12,40.63,28500.0,30.9639,31.3728,30.9485,31.3419,28500.0
2008-11-17 10:00:00,40.48,40.51,39.71,39.85,29300.0,31.2262,31.2494,30.6322,30.7402,29300.0
2008-11-17 10:30:00,39.91,40.1,39.75,39.8,33100.0,30.7865,30.9331,30.6631,30.7017,33100.0
2008-11-17 11:00:00,39.86,40.36,39.85,40.04,10500.0,30.7479,31.1336,30.7402,30.8868,10500.0
2008-11-17 11:30:00,40.18,40.79,39.93,40.75,40800.0,30.9948,31.4653,30.8019,31.4345,40800.0
2008-11-17 12:00:00,40.77,40.96,40.58,40.73,13200.0,31.4499,31.5965,31.3033,31.4191,13200.0
2008-11-17 12:30:00,40.99,41.17,40.69,40.8,33200.0,31.6196,31.7585,31.3882,31.4731,33200.0
2008-11-17 13:00:00,40.75,40.75,40.43,40.63,18500.0,31.4345,31.4345,31.1876,31.3419,18500.0
2008-11-17 13:30:00,40.7,40.71,40.25,40.65,20800.0,31.3959,31.4036,31.0488,31.3573,20800.0
2008-11-17 14:00:00,40.44,40.79,40.19,40.19,22900.0,31.1954,31.4653,31.0025,31.0025,22900.0
2008-11-17 14:30:00,40.25,40.73,40.18,40.42,19500.0,31.0488,31.4191,30.9948,31.1799,19500.0
2008-11-17 15:00:00,40.26,40.71,40.22,40.5,11500.0,31.0565,31.4036,31.0256,31.2416,11500.0
2008-11-17 15:30:00,40.51,40.55,39.77,39.85,29800.0,31.2494,31.2802,30.6785,30.7402,29800.0
2008-11-18 09:30:00,39.79,40.35,39.79,39.98,32800.0,30.6939,31.1259,30.6939,30.8405,32800.0
2008-11-18 10:00:00,39.93,40.35,39.57,40.35,12900.0,30.8019,31.1259,30.5242,31.1259,12900.0
2008-11-18 10:30:00,40.35,40.35,39.9,39.99,26100.0,31.1259,31.1259,30.7788,30.8482,26100.0
2008-11-18 11:00:00,39.96,39.97,39.75,39.85,47200.0,30.8251,30.8328,30.6631,30.7402,47200.0
2008-11-18 11:30:00,39.92,40.37,39.92,40.19,38400.0,30.7942,31.1414,30.7942,31.0025,38400.0
2008-11-18 12:00:00,40.28,40.28,39.78,39.85,25100.0,31.0719,31.0719,30.6862,30.7402,25100.0
2008-11-18 12:30:00,39.8,39.8,39.46,39.59,21600.0,30.7017,30.7017,30.4394,30.5397,21600.0
2008-11-18 13:00:00,39.53,39.53,39.09,39.27,25100.0,30.4934,30.4934,30.154,30.2928,25100.0
2008-11-18 13:30:00,39.27,39.27,38.75,39.14,21600.0,30.2928,30.2928,29.8917,30.1925,21600.0
2008-11-18 14:00:00,39.07,39.15,38.75,39.09,14300.0,30.1385,30.2002,29.8917,30.154,14300.0
2008-11-18 14:30:00,39.05,39.05,38.45,38.57,51200.0,30.1231,30.1231,29.6603,29.7528,51200.0
2008-11-18 15:00:00,38.56,39.39,38.54,39.05,26300.0,29.7451,30.3854,29.7297,30.1231,26300.0
2008-11-18 15:30:00,38.98,39.79,38.77,39.79,41500.0,30.0691,30.6939,29.9071,30.6939,41500.0
2008-11-19 09:30:00,39.59,39.92,39.29,39.51,83000.0,30.5397,30.7942,30.3082,30.478,83000.0
2008-11-19 10:00:00,39.54,39.99,39.41,39.54,23800.0,30.5011,30.8482,30.4008,30.5011,23800.0
2008-11-19 10:30:00,39.51,39.51,38.53,38.57,48500.0,30.478,30.478,29.722,29.7528,48500.0
2008-11-19 11:00:00,38.52,38.76,38.22,38.22,23400.0,29.7143,29.8994,29.4828,29.4828,23400.0
2008-11-19 11:30:00,38.3,38.51,38.15,38.41,19800.0,29.5446,29.7066,29.4289,29.6294,19800.0
2008-11-19 12:00:00,38.39,38.39,38.01,38.07,35700.0,29.614,29.614,29.3209,29.3671,35700.0
2008-11-19 12:30:00,38.1,38.31,38.04,38.22,30100.0,29.3903,29.5523,29.344,29.4828,30100.0
2008-11-19 13:00:00,38.25,38.45,38.0,38.0,20300.0,29.506,29.6603,29.3131,29.3131,20300.0
2008-11-19 13:30:00,38.0,38.34,37.82,38.29,25800.0,29.3131,29.5754,29.1743,29.5368,25800.0
2008-11-19 14:00:00,38.24,38.24,37.78,37.89,38500.0,29.4983,29.4983,29.1434,29.2283,38500.0
2008-11-19 14:30:00,37.84,38.36,37.63,38.18,45600.0,29.1897,29.5908,29.0277,29.452,45600.0
2008-11-19 15:00:00,38.14,38.34,37.62,37.81,37900.0,29.4211,29.5754,29.02,29.1666,37900.0
2008-11-19 15:30:00,37.78,37.96,36.95,37.04,32800.0,29.1434,29.2823,28.5032,28.5726,32800.0
2008-11-20 09:30:00,36.51,36.55,35.5,35.54,78100.0,28.1638,28.1946,27.3846,27.4155,78100.0
2008-11-20 10:00:00,35.5,35.71,35.04,35.71,27200.0,27.3846,27.5466,27.0298,27.5466,27200.0
2008-11-20 10:30:00,35.85,36.35,35.63,36.1,44800.0,27.6546,28.0403,27.4849,27.8475,44800.0
2008-11-20 11:00:00,36.28,36.69,35.99,36.19,24600.0,27.9863,28.3026,27.7626,27.9169,24600.0
2008-11-20 11:30:00,36.11,36.22,35.9,35.93,18100.0,27.8552,27.9401,27.6932,27.7163,18100.0
2008-11-20 12:00:00,35.9,36.51,35.57,36.44,23200.0,27.6932,28.1638,27.4386,28.1098,23200.0
2008-11-20 12:30:00,36.47,36.98,36.42,36.44,29600.0,28.1329,28.5263,28.0943,28.1098,29600.0
2008-11-20 13:00:00,36.34,36.56,35.88,36.01,30800.0,28.0326,28.2023,27.6778,27.7781,30800.0
2008-11-20 13:30:00,35.98,36.36,35.77,36.36,30100.0,27.7549,28.048,27.5929,28.048,30100.0
2008-11-20 14:00:00,36.4,36.4,35.64,35.64,36700.0,28.0789,28.0789,27.4926,27.4926,36700.0
2008-11-20 14:30:00,35.56,35.7,35.1,35.22,20500.0,27.4309,27.5389,27.0761,27.1687,20500.0
2008-11-20 15:00:00,35.29,35.5,34.75,34.84,105900.0,27.2227,27.3846,26.8061,26.8755,105900.0
2008-11-20 15:30:00,34.81,34.96,33.82,33.97,124200.0,26.8524,26.9681,26.0887,26.2044,124200.0
2008-11-21 09:30:00,34.67,34.8,34.12,34.21,138700.0,26.7444,26.8447,26.3201,26.3895,138700.0
2008-11-21 10:00:00,34.13,34.5,33.93,33.97,32300.0,26.3278,26.6132,26.1735,26.2044,32300.0
2008-11-21 10:30:00,33.91,34.24,33.55,33.55,40900.0,26.1581,26.4127,25.8804,25.8804,40900.0
2008-11-21 11:00:00,33.74,34.02,33.26,34.02,13900.0,26.027,26.243,25.6567,26.243,13900.0
2008-11-21 11:30:00,33.87,34.17,33.87,33.92,9000.0,26.1273,26.3587,26.1273,26.1658,9000.0
2008-11-21 12:00:00,33.85,34.16,33.76,34.11,15500.0,26.1118,26.351,26.0424,26.3124,15500.0
2008-11-21 12:30:00,34.19,34.43,34.16,34.17,26100.0,26.3741,26.5592,26.351,26.3587,26100.0
2008-11-21 13:00:00,34.0,34.15,33.8,33.93,26900.0,26.2275,26.3433,26.0733,26.1735,26900.0
2008-11-21 13:30:00,33.94,34.06,33.5,33.5,28800.0,26.1813,26.2738,25.8418,25.8418,28800.0
2008-11-21 14:00:00,33.69,34.02,33.69,33.97,19600.0,25.9884,26.243,25.9884,26.2044,19600.0
2008-11-21 14:30:00,33.8,33.99,33.5,33.73,21600.0,26.0733,26.2198,25.8418,26.0193,21600.0
2008-11-21 15:00:00,33.76,35.0,33.76,34.99,71300.0,26.0424,26.9989,26.0424,26.9912,71300.0
2008-11-21 15:30:00,34.82,36.14,34.74,36.11,110300.0,26.8601,27.8783,26.7984,27.8552,110300.0
2008-11-24 09:30:00,36.59,36.89,36.44,36.86,85400.0,28.2255,28.4569,28.1098,28.4337,85400.0
2008-11-24 10:00:00,36.9,37.67,36.9,37.66,66000.0,28.4646,29.0586,28.4646,29.0509,66000.0
2008-11-24 10:30:00,37.75,37.94,37.55,37.8,44200.0,29.1203,29.2669,28.966,29.1589,44200.0
2008-11-24 11:00:00,37.87,38.03,37.65,37.93,63900.0,29.2129,29.3363,29.0432,29.2591,63900.0
2008-11-24 11:30:00,37.93,38.25,37.88,38.16,70600.0,29.2591,29.506,29.2206,29.4366,70600.0
2008-11-24 12:00:00,38.15,38.25,37.54,37.6,43800.0,29.4289,29.506,28.9583,29.0046,43800.0
2008-11-24 12:30:00,37.65,38.09,37.61,38.02,42300.0,29.0432,29.3826,29.0123,29.3286,42300.0
2008-11-24 13:00:00,38.04,38.16,37.88,38.11,50000.0,29.344,29.4366,29.2206,29.398,50000.0
2008-11-24 13:30:00,38.12,38.35,37.92,38.33,79400.0,29.4057,29.5831,29.2514,29.5677,79400.0
2008-11-24 14:00:00,38.35,38.39,37.89,38.3,54000.0,29.5831,29.614,29.2283,29.5446,54000.0
2008-11-24 14:30:00,38.32,38.51,38.11,38.41,82300.0,29.56,29.7066,29.398,29.6294,82300.0
2008-11-24 15:00:00,38.4,39.09,38.27,39.09,97300.0,29.6217,30.154,29.5214,30.154,97300.0
2008-11-24 15:30:00,39.08,39.45,38.52,38.88,131000.0,30.1463,30.4317,29.7143,29.992,131000.0
2008-11-25 09:30:00,39.41,39.71,39.14,39.28,72600.0,30.4008,30.6322,30.1925,30.3005,72600.0
2008-11-25 10:00:00,39.28,39.82,39.25,39.45,113100.0,30.3005,30.7171,30.2774,30.4317,113100.0
2008-11-25 10:30:00,39.49,39.52,38.73,38.93,69000.0,30.4625,30.4857,29.8763,30.0305,69000.0
2008-11-25 11:00:00,38.9,39.07,38.45,39.07,58000.0,30.0074,30.1385,29.6603,30.1385,58000.0
2008-11-25 11:30:00,39.06,39.29,38.96,39.14,51100.0,30.1308,30.3082,30.0537,30.1925,51100.0
2008-11-25 12:00:00,39.13,39.18,38.76,38.88,60900.0,30.1848,30.2234,29.8994,29.992,60900.0
2008-11-25 12:30:00,38.87,39.0,38.45,38.63,37700.0,29.9843,30.0845,29.6603,29.7991,37700.0
2008-11-25 13:00:00,38.65,38.97,38.52,38.94,43800.0,29.8145,30.0614,29.7143,30.0383,43800.0
2008-11-25 13:30:00,38.95,39.11,38.76,38.76,33500.0,30.046,30.1694,29.8994,29.8994,33500.0
2008-11-25 14:00:00,38.76,38.84,38.25,38.52,59500.0,29.8994,29.9611,29.506,29.7143,59500.0
2008-11-25 14:30:00,38.44,39.29,38.43,39.23,46700.0,29.6526,30.3082,29.6448,30.262,46700.0
2008-11-25 15:00:00,39.24,39.56,38.95,39.3,70500.0,30.2697,30.5165,30.046,30.316,70500.0
2008-11-25 15:30:00,39.34,39.8,39.15,39.67,168100.0,30.3468,30.7017,30.2002,30.6014,168100.0
2008-11-26 09:30:00,38.98,39.5,38.75,39.31,95000.0,30.0691,30.4702,29.8917,30.3237,95000.0
2008-11-26 10:00:00,39.34,39.86,39.28,39.86,34000.0,30.3468,30.7479,30.3005,30.7479,34000.0
2008-11-26 10:30:00,39.78,39.98,39.6,39.9,61600.0,30.6862,30.8405,30.5474,30.7788,61600.0
2008-11-26 11:00:00,39.85,40.37,39.65,40.37,29200.0,30.7402,31.1414,30.5859,31.1414,29200.0
2008-11-26 11:30:00,40.25,40.7,40.25,40.62,17000.0,31.0488,31.3959,31.0488,31.3342,17000.0
2008-11-26 12:00:00,40.59,40.74,40.48,40.65,16400.0,31.3111,31.4268,31.2262,31.3573,16400.0
2008-11-26 12:30:00,40.6,40.96,40.55,40.94,20600.0,31.3188,31.5965,31.2802,31.5811,20600.0
2008-11-26 13:00:00,41.0,41.14,40.71,40.93,16300.0,31.6273,31.7353,31.4036,31.5733,16300.0
2008-11-26 13:30:00,40.9,40.9,40.59,40.62,11900.0,31.5502,31.5502,31.3111,31.3342,11900.0
2008-11-26 14:00:00,40.63,41.0,40.55,40.97,16600.0,31.3419,31.6273,31.2802,31.6042,16600.0
2008-11-26 14:30:00,41.02,41.53,41.0,41.53,14200.0,31.6428,32.0362,31.6273,32.0362,14200.0
2008-11-26 15:00:00,41.53,41.78,41.36,41.64,81500.0,32.0362,32.229,31.905,32.121,81500.0
2008-11-26 15:30:00,41.66,41.77,41.36,41.61,85500.0,32.1365,32.2213,31.905,32.0979,85500.0
2008-11-28 09:30:00,41.53,41.72,41.32,41.33,55000.0,32.0362,32.1827,31.8742,31.8819,55000.0
2008-11-28 10:00:00,41.32,41.6,41.28,41.49,34000.0,31.8742,32.0902,31.8433,32.0053,34000.0
2008-11-28 10:30:00,41.41,41.56,41.34,41.56,57200.0,31.9436,32.0593,31.8896,32.0593,57200.0
2008-11-28 11:00:00,41.54,41.64,41.35,41.62,61300.0,32.0439,32.121,31.8973,32.1056,61300.0
2008-11-28 11:30:00,41.58,41.78,41.45,41.75,44300.0,32.0747,32.229,31.9745,32.2059,44300.0
2008-11-28 12:00:00,41.75,41.85,41.66,41.7,31000.0,32.2059,32.283,32.1365,32.1673,31000.0
2008-11-28 12:30:00,41.64,42.09,41.64,42.06,71000.0,32.121,32.4682,32.121,32.445,71000.0
2008-11-28 13:00:00,42.06,42.08,42.06,42.07,11500.0,32.445,32.4604,32.445,32.4527,11500.0
2008-11-28 13:30:00,42.07,42.07,42.07,42.07,0.0,32.4527,32.4527,32.4527,32.4527,0.0
2008-11-28 14:00:00,42.07,42.07,42.07,42.07,0.0,32.4527,32.4527,32.4527,32.4527,0.0
2008-11-28 14:30:00,42.07,42.07,42.07,42.07,0.0,32.4527,32.4527,32.4527,32.4527,0.0
2008-11-28 15:00:00,42.07,42.07,42.07,42.07,0.0,32.4527,32.4527,32.4527,32.4527,0.0
2008-11-28 15:30:00,42.07,42.07,42.07,42.07,0.0,32.4527,32.4527,32.4527,32.4527,0.0
2008-12-01 09:30:00,41.13,41.13,39.53,39.53,167400.0,31.7276,31.7276,30.4934,30.4934,167400.0
2008-12-01 10:00:00,39.57,39.85,39.51,39.66,58800.0,30.5242,30.7402,30.478,30.5937,58800.0
2008-12-01 10:30:00,39.6,39.75,39.53,39.54,36600.0,30.5474,30.6631,30.4934,30.5011,36600.0
2008-12-01 11:00:00,39.51,39.56,39.28,39.35,20000.0,30.478,30.5165,30.3005,30.3545,20000.0
2008-12-01 11:30:00,39.32,39.7,39.32,39.49,11600.0,30.3314,30.6245,30.3314,30.4625,11600.0
2008-12-01 12:00:00,39.47,39.55,39.23,39.25,17500.0,30.4471,30.5088,30.262,30.2774,17500.0
2008-12-01 12:30:00,39.25,39.29,39.08,39.15,20300.0,30.2774,30.3082,30.1463,30.2002,20300.0
2008-12-01 13:00:00,39.13,39.46,39.13,39.27,9400.0,30.1848,30.4394,30.1848,30.2928,9400.0
2008-12-01 13:30:00,39.26,39.47,39.04,39.31,48000.0,30.2851,30.4471,30.1154,30.3237,48000.0
2008-12-01 14:00:00,39.33,39.34,38.89,39.12,22000.0,30.3391,30.3468,29.9997,30.1771,22000.0
2008-12-01 14:30:00,39.08,39.58,39.08,39.21,24800.0,30.1463,30.5319,30.1463,30.2465,24800.0
2008-12-01 15:00:00,39.17,39.25,38.65,38.8,29100.0,30.2157,30.2774,29.8145,29.9303,29100.0
2008-12-01 15:30:00,38.73,38.78,37.77,37.92,74100.0,29.8763,29.9148,29.1357,29.2514,74100.0
2008-12-02 09:30:00,38.32,38.56,37.95,38.2,75500.0,29.56,29.7451,29.2746,29.4674,75500.0
2008-12-02 10:00:00,38.26,38.96,38.2,38.75,79800.0,29.5137,30.0537,29.4674,29.8917,79800.0
2008-12-02 10:30:00,38.75,39.06,38.73,38.83,66800.0,29.8917,30.1308,29.8763,29.9534,66800.0
2008-12-02 11:00:00,38.76,38.98,38.57,38.91,49800.0,29.8994,30.0691,29.7528,30.0151,49800.0
2008-12-02 11:30:00,38.98,39.07,38.67,39.01,57000.0,30.0691,30.1385,29.83,30.0923,57000.0
2008-12-02 12:00:00,39.0,39.33,38.96,39.29,30900.0,30.0845,30.3391,30.0537,30.3082,30900.0
2008-12-02 12:30:00,39.3,39.33,39.05,39.21,44300.0,30.316,30.3391,30.1231,30.2465,44300.0
2008-12-02 13:00:00,39.19,39.29,39.06,39.15,40200.0,30.2311,30.3082,30.1308,30.2002,40200.0
2008-12-02 13:30:00,39.13,39.13,38.59,38.65,47500.0,30.1848,30.1848,29.7683,29.8145,47500.0
2008-12-02 14:00:00,38.64,38.64,37.9,38.02,91200.0,29.8068,29.8068,29.236,29.3286,91200.0
2008-12-02 14:30:00,38.03,38.68,38.02,38.68,53300.0,29.3363,29.8377,29.3286,29.8377,53300.0
2008-12-02 15:00:00,38.6,39.25,38.13,39.07,58300.0,29.776,30.2774,29.4134,30.1385,58300.0
2008-12-02 15:30:00,39.04,39.43,38.62,39.39,146000.0,30.1154,30.4162,29.7914,30.3854,146000.0
2008-12-03 09:30:00,38.57,38.95,38.37,38.56,60600.0,29.7528,30.046,29.5986,29.7451,60600.0
2008-12-03 10:00:00,38.54,39.16,38.3,39.09,73600.0,29.7297,30.208,29.5446,30.154,73600.0
2008-12-03 10:30:00,39.19,40.1,39.14,40.1,65200.0,30.2311,30.9331,30.1925,30.9331,65200.0
2008-12-03 11:00:00,40.1,40.34,39.81,39.91,22700.0,30.9331,31.1182,30.7094,30.7865,22700.0
2008-12-03 11:30:00,39.93,40.23,39.81,40.23,37500.0,30.8019,31.0334,30.7094,31.0334,37500.0
2008-12-03 12:00:00,40.21,40.21,39.43,39.8,54100.0,31.0179,31.0179,30.4162,30.7017,54100.0
2008-12-03 12:30:00,39.84,40.0,39.66,39.73,78200.0,30.7325,30.8559,30.5937,30.6477,78200.0
2008-12-03 13:00:00,39.76,39.76,39.19,39.2,42300.0,30.6708,30.6708,30.2311,30.2388,42300.0
2008-12-03 13:30:00,39.18,39.18,38.7,38.83,64300.0,30.2234,30.2234,29.8531,29.9534,64300.0
2008-12-03 14:00:00,38.8,39.72,38.77,39.52,62900.0,29.9303,30.6399,29.9071,30.4857,62900.0
2008-12-03 14:30:00,39.54,40.16,39.54,39.68,94000.0,30.5011,30.9794,30.5011,30.6091,94000.0
2008-12-03 15:00:00,39.68,40.0,39.35,39.81,98600.0,30.6091,30.8559,30.3545,30.7094,98600.0
2008-12-03 15:30:00,39.86,40.54,39.62,40.5,95400.0,30.7479,31.2725,30.5628,31.2416,95400.0
2008-12-04 09:30:00,39.96,40.73,39.73,40.57,54000.0,30.8251,31.4191,30.6477,31.2956,54000.0
2008-12-04 10:00:00,40.38,40.76,40.31,40.59,42500.0,31.1491,31.4422,31.0951,31.3111,42500.0
2008-12-04 10:30:00,40.47,40.99,40.44,40.96,37600.0,31.2185,31.6196,31.1954,31.5965,37600.0
2008-12-04 11:00:00,40.94,40.94,40.36,40.57,57500.0,31.5811,31.5811,31.1336,31.2956,57500.0
2008-12-04 11:30:00,40.53,40.53,40.27,40.33,27900.0,31.2648,31.2648,31.0642,31.1105,27900.0
2008-12-04 12:00:00,40.37,40.37,39.83,39.96,35000.0,31.1414,31.1414,30.7248,30.8251,35000.0
2008-12-04 12:30:00,39.95,40.15,39.92,40.08,33000.0,30.8174,30.9716,30.7942,30.9176,33000.0
2008-12-04 13:00:00,40.0,40.0,39.63,39.63,49700.0,30.8559,30.8559,30.5705,30.5705,49700.0
2008-12-04 13:30:00,39.61,40.19,39.59,40.0,54500.0,30.5551,31.0025,30.5397,30.8559,54500.0
2008-12-04 14:00:00,40.05,40.16,39.84,39.9,25100.0,30.8945,30.9794,30.7325,30.7788,25100.0
2008-12-04 14:30:00,39.97,40.26,39.69,39.72,29400.0,30.8328,31.0565,30.6168,30.6399,29400.0
2008-12-04 15:00:00,39.69,39.7,38.5,38.54,46800.0,30.6168,30.6245,29.6988,29.7297,46800.0
2008-12-04 15:30:00,38.52,39.11,38.34,39.08,35300.0,29.7143,30.1694,29.5754,30.1463,35300.0
2008-12-05 09:30:00,38.55,38.78,38.08,38.2,71200.0,29.7374,29.9148,29.3749,29.4674,71200.0
2008-12-05 10:00:00,38.02,38.13,37.63,37.86,36700.0,29.3286,29.4134,29.0277,29.2051,36700.0
2008-12-05 10:30:00,37.8,38.26,37.65,38.18,12200.0,29.1589,29.5137,29.0432,29.452,12200.0
2008-12-05 11:00:00,38.14,38.15,37.9,37.9,12600.0,29.4211,29.4289,29.236,29.236,12600.0
2008-12-05 11:30:00,37.99,38.47,37.88,38.33,12000.0,29.3054,29.6757,29.2206,29.5677,12000.0
2008-12-05 12:00:00,38.39,38.68,38.35,38.68,52200.0,29.614,29.8377,29.5831,29.8377,52200.0
2008-12-05 12:30:00,38.68,38.68,38.27,38.39,56000.0,29.8377,29.8377,29.5214,29.614,56000.0
2008-12-05 13:00:00,38.43,38.92,38.43,38.72,76400.0,29.6448,30.0228,29.6448,29.8685,76400.0
2008-12-05 13:30:00,38.71,39.65,38.71,39.33,70900.0,29.8608,30.5859,29.8608,30.3391,70900.0
2008-12-05 14:00:00,39.4,39.43,38.81,39.04,59600.0,30.3931,30.4162,29.938,30.1154,59600.0
2008-12-05 14:30:00,39.06,40.22,39.03,40.09,85000.0,30.1308,31.0256,30.1077,30.9254,85000.0
2008-12-05 15:00:00,40.11,40.29,39.61,40.16,85900.0,30.9408,31.0796,30.5551,30.9794,85900.0
2008-12-05 15:30:00,40.16,40.8,40.16,40.72,92700.0,30.9794,31.4731,30.9794,31.4113,92700.0
2008-12-08 09:30:00,41.64,42.63,41.64,42.1,54200.0,32.121,32.8847,32.121,32.4759,54200.0
2008-12-08 10:00:00,42.06,42.2,41.72,42.07,59200.0,32.445,32.553,32.1827,32.4527,59200.0
2008-12-08 10:30:00,42.08,42.49,42.07,42.36,18300.0,32.4604,32.7767,32.4527,32.6764,18300.0
2008-12-08 11:00:00,42.48,42.49,42.14,42.27,7100.0,32.769,32.7767,32.5067,32.607,7100.0
2008-12-08 11:30:00,42.23,42.39,42.01,42.01,8500.0,32.5762,32.6996,32.4064,32.4064,8500.0
2008-12-08 12:00:00,42.02,42.23,41.85,42.17,15700.0,32.4142,32.5762,32.283,32.5299,15700.0
2008-12-08 12:30:00,42.22,42.22,41.85,41.94,18100.0,32.5684,32.5684,32.283,32.3525,18100.0
2008-12-08 13:00:00,41.98,42.15,41.78,41.88,32100.0,32.3833,32.5144,32.229,32.3062,32100.0
2008-12-08 13:30:00,41.84,41.87,41.54,41.68,43900.0,32.2753,32.2985,32.0439,32.1519,43900.0
2008-12-08 14:00:00,41.69,42.32,41.68,42.2,41500.0,32.1596,32.6456,32.1519,32.553,41500.0
2008-12-08 14:30:00,42.22,42.58,42.08,42.58,27800.0,32.5684,32.8461,32.4604,32.8461,27800.0
2008-12-08 15:00:00,42.6,42.8,42.51,42.77,19600.0,32.8616,33.0159,32.7921,32.9927,19600.0
2008-12-08 15:30:00,42.74,42.83,41.99,42.42,47100.0,32.9696,33.039,32.391,32.7227,47100.0
2008-12-09 09:30:00,42.24,42.41,41.2,42.1,121200.0,32.5839,32.715,31.7816,32.4759,121200.0
2008-12-09 10:00:00,42.09,43.12,42.09,42.98,69100.0,32.4682,33.2627,32.4682,33.1547,69100.0
2008-12-09 10:30:00,43.01,43.38,42.97,43.24,61500.0,33.1778,33.4633,33.147,33.3553,61500.0
2008-12-09 11:00:00,43.36,43.39,42.66,42.67,41200.0,33.4478,33.471,32.9079,32.9156,41200.0
2008-12-09 11:30:00,42.67,43.06,42.63,42.89,132700.0,32.9156,33.2164,32.8847,33.0853,132700.0
2008-12-09 12:00:00,42.9,43.16,42.69,42.81,57500.0,33.093,33.2936,32.931,33.0236,57500.0
2008-12-09 12:30:00,42.85,43.13,42.72,42.75,45300.0,33.0544,33.2704,32.9541,32.9773,45300.0
2008-12-09 13:00:00,42.76,42.87,42.36,42.36,40700.0,32.985,33.0699,32.6764,32.6764,40700.0
2008-12-09 13:30:00,42.41,42.57,42.27,42.31,44500.0,32.715,32.8384,32.607,32.6379,44500.0
2008-12-09 14:00:00,42.3,42.33,41.61,41.67,41700.0,32.6302,32.6533,32.0979,32.1442,41700.0
2008-12-09 14:30:00,41.61,42.37,41.48,42.32,31000.0,32.0979,32.6842,31.9976,32.6456,31000.0
2008-12-09 15:00:00,42.35,42.48,41.74,41.76,82100.0,32.6687,32.769,32.1982,32.2136,82100.0
2008-12-09 15:30:00,41.76,42.1,41.66,41.8,125400.0,32.2136,32.4759,32.1365,32.2445,125400.0
2008-12-10 09:30:00,42.09,42.57,42.09,42.21,37400.0,32.4682,32.8384,32.4682,32.5607,37400.0
2008-12-10 10:00:00,42.22,42.93,42.22,42.82,17600.0,32.5684,33.1161,32.5684,33.0313,17600.0
2008-12-10 10:30:00,42.92,42.94,42.31,42.42,30000.0,33.1084,33.1238,32.6379,32.7227,30000.0
2008-12-10 11:00:00,42.48,42.89,42.48,42.67,23700.0,32.769,33.0853,32.769,32.9156,23700.0
2008-12-10 11:30:00,42.77,43.07,42.66,42.9,17000.0,32.9927,33.2241,32.9079,33.093,17000.0
2008-12-10 12:00:00,42.9,43.18,42.61,42.66,18300.0,33.093,33.309,32.8693,32.9079,18300.0
2008-12-10 12:30:00,42.65,42.82,42.54,42.6,18100.0,32.9001,33.0313,32.8153,32.8616,18100.0
2008-12-10 13:00:00,42.63,42.94,42.6,42.79,35100.0,32.8847,33.1238,32.8616,33.0081,35100.0
2008-12-10 13:30:00,42.72,42.72,42.1,42.15,12900.0,32.9541,32.9541,32.4759,32.5144,12900.0
2008-12-10 14:00:00,42.21,42.34,41.97,42.11,17800.0,32.5607,32.661,32.3756,32.4836,17800.0
2008-12-10 14:30:00,42.1,42.45,41.94,42.23,38100.0,32.4759,32.7459,32.3525,32.5762,38100.0
2008-12-10 15:00:00,42.3,42.72,42.21,42.72,50900.0,32.6302,32.9541,32.5607,32.9541,50900.0
2008-12-10 15:30:00,42.72,42.9,42.37,42.89,53700.0,32.9541,33.093,32.6842,33.0853,53700.0
2008-12-11 09:30:00,42.53,42.84,42.21,42.81,73000.0,32.8076,33.0467,32.5607,33.0236,73000.0
2008-12-11 10:00:00,42.83,43.23,42.62,43.08,80300.0,33.039,33.3476,32.877,33.2318,80300.0
2008-12-11 10:30:00,43.01,43.22,42.84,42.91,43500.0,33.1778,33.3398,33.0467,33.1007,43500.0
2008-12-11 11:00:00,42.92,43.06,42.64,42.68,33400.0,33.1084,33.2164,32.8924,32.9233,33400.0
2008-12-11 11:30:00,42.71,43.0,42.61,42.99,38900.0,32.9464,33.1701,32.8693,33.1624,38900.0
2008-12-11 12:00:00,42.98,43.15,42.8,42.85,34700.0,33.1547,33.2858,33.0159,33.0544,34700.0
2008-12-11 12:30:00,42.81,43.12,42.81,43.07,48100.0,33.0236,33.2627,33.0236,33.2241,48100.0
2008-12-11 13:00:00,43.05,43.05,42.55,42.65,29300.0,33.2087,33.2087,32.823,32.9001,29300.0
2008-12-11 13:30:00,42.68,42.75,42.44,42.46,29400.0,32.9233,32.9773,32.7381,32.7536,29400.0
2008-12-11 14:00:00,42.45,42.57,42.12,42.15,36300.0,32.7459,32.8384,32.4913,32.5144,36300.0
2008-12-11 14:30:00,42.19,42.41,41.43,41.44,39500.0,32.5453,32.715,31.959,31.9668,39500.0
2008-12-11 15:00:00,41.44,41.44,41.03,41.17,76000.0,31.9668,31.9668,31.6505,31.7585,76000.0
2008-12-11 15:30:00,41.23,41.26,40.68,41.13,132900.0,31.8048,31.8279,31.3805,31.7276,132900.0
2008-12-12 09:30:00,40.33,40.83,39.24,40.73,79800.0,31.1105,31.4962,30.2697,31.4191,79800.0
2008-12-12 10:00:00,40.64,40.97,40.43,40.64,35700.0,31.3496,31.6042,31.1876,31.3496,35700.0
2008-12-12 10:30:00,40.67,41.19,40.45,41.19,12400.0,31.3728,31.7739,31.2031,31.7739,12400.0
2008-12-12 11:00:00,41.15,41.29,40.92,40.94,28300.0,31.743,31.851,31.5656,31.5811,28300.0
2008-12-12 11:30:00,40.88,41.04,40.66,40.8,24900.0,31.5348,31.6582,31.3651,31.4731,24900.0
2008-12-12 12:00:00,40.92,41.15,40.91,41.12,22600.0,31.5656,31.743,31.5579,31.7199,22600.0
2008-12-12 12:30:00,41.16,41.82,41.1,41.76,28700.0,31.7508,32.2599,31.7045,32.2136,28700.0
2008-12-12 13:00:00,41.79,41.82,41.36,41.4,18500.0,32.2367,32.2599,31.905,31.9359,18500.0
2008-12-12 13:30:00,41.48,41.48,40.94,41.12,50800.0,31.9976,31.9976,31.5811,31.7199,50800.0
2008-12-12 14:00:00,41.04,41.62,40.93,41.23,40300.0,31.6582,32.1056,31.5733,31.8048,40300.0
2008-12-12 14:30:00,40.99,41.79,40.98,41.77,50800.0,31.6196,32.2367,31.6119,32.2213,50800.0
2008-12-12 15:00:00,41.97,41.99,41.35,41.58,79600.0,32.3756,32.391,31.8973,32.0747,79600.0
2008-12-12 15:30:00,41.71,41.9,41.45,41.9,47800.0,32.175,32.3216,31.9745,32.3216,47800.0
2008-12-15 09:30:00,42.21,42.29,41.71,41.71,53900.0,32.5607,32.6224,32.175,32.175,53900.0
2008-12-15 10:00:00,41.64,41.64,41.22,41.39,67200.0,32.121,32.121,31.797,31.9282,67200.0
2008-12-15 10:30:00,41.37,41.52,41.03,41.06,31100.0,31.9128,32.0285,31.6505,31.6736,31100.0
2008-12-15 11:00:00,41.0,41.34,40.93,41.26,25700.0,31.6273,31.8896,31.5733,31.8279,25700.0
2008-12-15 11:30:00,41.17,41.39,41.08,41.27,30600.0,31.7585,31.9282,31.689,31.8356,30600.0
2008-12-15 12:00:00,41.22,41.56,41.17,41.55,20200.0,31.797,32.0593,31.7585,32.0516,20200.0
2008-12-15 12:30:00,41.54,41.54,41.18,41.18,11000.0,32.0439,32.0439,31.7662,31.7662,11000.0
2008-12-15 13:00:00,41.16,41.19,40.83,41.17,18100.0,31.7508,31.7739,31.4962,31.7585,18100.0
2008-12-15 13:30:00,41.16,41.31,41.06,41.15,30100.0,31.7508,31.8665,31.6736,31.743,30100.0
2008-12-15 14:00:00,41.15,41.29,40.99,40.99,34900.0,31.743,31.851,31.6196,31.6196,34900.0
2008-12-15 14:30:00,40.99,41.16,40.75,40.75,29400.0,31.6196,31.7508,31.4345,31.4345,29400.0
2008-12-15 15:00:00,40.73,40.81,40.42,40.51,28300.0,31.4191,31.4808,31.1799,31.2494,28300.0
2008-12-15 15:30:00,40.5,41.28,40.44,41.07,104100.0,31.2416,31.8433,31.1954,31.6813,104100.0
2008-12-16 09:30:00,41.63,42.0,41.59,41.71,149000.0,32.1133,32.3987,32.0825,32.175,149000.0
2008-12-16 10:00:00,41.71,41.99,41.71,41.81,17800.0,32.175,32.391,32.175,32.2522,17800.0
2008-12-16 10:30:00,41.85,41.85,41.65,41.71,9900.0,32.283,32.283,32.1287,32.175,9900.0
2008-12-16 11:00:00,41.78,41.88,41.74,41.87,8700.0,32.229,32.3062,32.1982,32.2985,8700.0
2008-12-16 11:30:00,41.88,42.04,41.88,41.99,11800.0,32.3062,32.4296,32.3062,32.391,11800.0
2008-12-16 12:00:00,42.0,42.06,41.94,42.0,12100.0,32.3987,32.445,32.3525,32.3987,12100.0
2008-12-16 12:30:00,41.95,42.03,41.89,41.89,9000.0,32.3602,32.4219,32.3139,32.3139,9000.0
2008-12-16 13:00:00,41.86,41.97,41.82,41.89,16700.0,32.2907,32.3756,32.2599,32.3139,16700.0
2008-12-16 13:30:00,41.91,41.98,41.83,41.88,51800.0,32.3293,32.3833,32.2676,32.3062,51800.0
2008-12-16 14:00:00,41.85,42.3,41.83,42.12,63900.0,32.283,32.6302,32.2676,32.4913,63900.0
2008-12-16 14:30:00,42.29,42.56,41.86,42.47,120100.0,32.6224,32.8307,32.2907,32.7613,120100.0
2008-12-16 15:00:00,42.49,43.33,42.23,43.17,78300.0,32.7767,33.4247,32.5762,33.3013,78300.0
2008-12-16 15:30:00,43.18,43.46,42.96,43.45,112800.0,33.309,33.525,33.1393,33.5173,112800.0
2008-12-17 09:30:00,43.06,43.44,42.62,43.44,67900.0,33.2164,33.5095,32.877,33.5095,67900.0
2008-12-17 10:00:00,43.45,43.45,42.9,43.16,21300.0,33.5173,33.5173,33.093,33.2936,21300.0
2008-12-17 10:30:00,43.16,43.43,43.07,43.39,33300.0,33.2936,33.5018,33.2241,33.471,33300.0
2008-12-17 11:00:00,43.43,43.49,43.22,43.22,15100.0,33.5018,33.5481,33.3398,33.3398,15100.0
2008-12-17 11:30:00,43.23,43.38,43.14,43.36,24100.0,33.3476,33.4633,33.2781,33.4478,24100.0
2008-12-17 12:00:00,43.36,43.7,43.29,43.58,15000.0,33.4478,33.7101,33.3938,33.6175,15000.0
2008-12-17 12:30:00,43.6,43.85,43.51,43.83,11600.0,33.633,33.8258,33.5635,33.8104,11600.0
2008-12-17 13:00:00,43.71,44.07,43.61,44.07,86400.0,33.7178,33.9955,33.6407,33.9955,86400.0
2008-12-17 13:30:00,43.95,44.47,43.91,44.15,42400.0,33.903,34.3041,33.8721,34.0572,42400.0
2008-12-17 14:00:00,44.16,44.38,43.91,43.91,30800.0,34.065,34.2347,33.8721,33.8721,30800.0
2008-12-17 14:30:00,43.9,44.11,43.67,44.02,48100.0,33.8644,34.0264,33.687,33.957,48100.0
2008-12-17 15:00:00,44.06,44.23,43.87,43.98,39700.0,33.9878,34.119,33.8412,33.9261,39700.0
2008-12-17 15:30:00,43.85,44.1,43.74,43.8,38500.0,33.8258,34.0187,33.741,33.7873,38500.0
2008-12-18 09:30:00,43.87,44.4,43.14,43.15,52100.0,33.8412,34.2501,33.2781,33.2858,52100.0
2008-12-18 10:00:00,43.29,43.66,43.29,43.58,59400.0,33.3938,33.6793,33.3938,33.6175,59400.0
2008-12-18 10:30:00,43.65,43.92,43.63,43.82,31800.0,33.6715,33.8798,33.6561,33.8027,31800.0
2008-12-18 11:00:00,43.82,43.91,43.53,43.63,17700.0,33.8027,33.8721,33.579,33.6561,17700.0
2008-12-18 11:30:00,43.68,43.84,43.62,43.83,26700.0,33.6947,33.8181,33.6484,33.8104,26700.0
2008-12-18 12:00:00,43.87,43.87,43.58,43.58,12900.0,33.8412,33.8412,33.6175,33.6175,12900.0
2008-12-18 12:30:00,43.56,43.69,43.51,43.57,13900.0,33.6021,33.7024,33.5635,33.6098,13900.0
2008-12-18 13:00:00,43.64,43.69,43.5,43.5,18200.0,33.6638,33.7024,33.5558,33.5558,18200.0
2008-12-18 13:30:00,43.5,43.53,43.26,43.31,24200.0,33.5558,33.579,33.3707,33.4093,24200.0
2008-12-18 14:00:00,43.31,43.35,42.72,42.96,31300.0,33.4093,33.4401,32.9541,33.1393,31300.0
2008-12-18 14:30:00,42.95,43.28,42.87,43.06,35700.0,33.1316,33.3861,33.0699,33.2164,35700.0
2008-12-18 15:00:00,43.03,43.04,42.25,42.38,50000.0,33.1933,33.201,32.5916,32.6919,50000.0
2008-12-18 15:30:00,42.35,42.92,42.35,42.79,120500.0,32.6687,33.1084,32.6687,33.0081,120500.0
2008-12-19 09:30:00,43.29,43.75,42.88,43.09,67600.0,33.3938,33.7487,33.0776,33.2396,67600.0
2008-12-19 10:00:00,43.12,43.67,43.12,43.52,28200.0,33.2627,33.687,33.2627,33.5713,28200.0
2008-12-19 10:30:00,43.63,43.68,43.4,43.42,18700.0,33.6561,33.6947,33.4787,33.4941,18700.0
2008-12-19 11:00:00,43.37,43.46,43.27,43.32,22400.0,33.4555,33.525,33.3784,33.417,22400.0
2008-12-19 11:30:00,43.33,43.36,42.88,42.92,28900.0,33.4247,33.4478,33.0776,33.1084,28900.0
2008-12-19 12:00:00,42.86,43.02,42.67,43.02,19000.0,33.0621,33.1856,32.9156,33.1856,19000.0
2008-12-19 12:30:00,43.05,43.08,42.95,43.01,23900.0,33.2087,33.2318,33.1316,33.1778,23900.0
2008-12-19 13:00:00,43.07,43.27,43.05,43.18,16900.0,33.2241,33.3784,33.2087,33.309,16900.0
2008-12-19 13:30:00,43.29,43.34,43.03,43.15,50200.0,33.3938,33.4324,33.1933,33.2858,50200.0
2008-12-19 14:00:00,43.12,43.28,43.0,43.07,121000.0,33.2627,33.3861,33.1701,33.2241,121000.0
2008-12-19 14:30:00,43.08,43.37,43.03,43.06,106300.0,33.2318,33.4555,33.1933,33.2164,106300.0
2008-12-19 15:00:00,43.08,43.13,42.72,43.02,38400.0,33.2318,33.2704,32.9541,33.1856,38400.0
2008-12-19 15:30:00,42.93,43.12,42.77,42.98,59700.0,33.1161,33.2627,32.9927,33.1547,59700.0
2008-12-22 09:30:00,43.0,43.01,42.32,42.48,146600.0,33.1701,33.1778,32.6456,32.769,146600.0
2008-12-22 10:00:00,42.47,42.48,42.16,42.2,35100.0,32.7613,32.769,32.5222,32.553,35100.0
2008-12-22 10:30:00,42.2,42.45,42.17,42.44,30100.0,32.553,32.7459,32.5299,32.7381,30100.0
2008-12-22 11:00:00,42.42,42.42,42.03,42.08,34800.0,32.7227,32.7227,32.4219,32.4604,34800.0
2008-12-22 11:30:00,42.02,42.03,41.82,42.02,30800.0,32.4142,32.4219,32.2599,32.4142,30800.0
2008-12-22 12:00:00,41.91,41.95,41.78,41.79,20000.0,32.3293,32.3602,32.229,32.2367,20000.0
2008-12-22 12:30:00,41.78,42.05,41.77,42.01,31100.0,32.229,32.4373,32.2213,32.4064,31100.0
2008-12-22 13:00:00,42.0,42.07,41.88,42.01,23700.0,32.3987,32.4527,32.3062,32.4064,23700.0
2008-12-22 13:30:00,41.97,41.98,41.69,41.77,39300.0,32.3756,32.3833,32.1596,32.2213,39300.0
2008-12-22 14:00:00,41.75,41.89,41.34,41.37,82200.0,32.2059,32.3139,31.8896,31.9128,82200.0
2008-12-22 14:30:00,41.42,41.62,41.25,41.27,44900.0,31.9513,32.1056,31.8202,31.8356,44900.0
2008-12-22 15:00:00,41.27,41.37,41.11,41.18,63900.0,31.8356,31.9128,31.7122,31.7662,63900.0
2008-12-22 15:30:00,41.18,41.95,41.15,41.94,67700.0,31.7662,32.3602,31.743,32.3525,67700.0
2008-12-23 09:30:00,42.18,42.38,42.02,42.34,57800.0,32.5376,32.6919,32.4142,32.661,57800.0
2008-12-23 10:00:00,42.32,42.38,42.0,42.18,37800.0,32.6456,32.6919,32.3987,32.5376,37800.0
2008-12-23 10:30:00,42.28,42.41,42.17,42.17,28400.0,32.6147,32.715,32.5299,32.5299,28400.0
2008-12-23 11:00:00,42.16,42.19,41.85,41.85,20500.0,32.5222,32.5453,32.283,32.283,20500.0
2008-12-23 11:30:00,41.83,42.0,41.7,41.7,24400.0,32.2676,32.3987,32.1673,32.1673,24400.0
2008-12-23 12:00:00,41.72,41.75,41.55,41.56,20100.0,32.1827,32.2059,32.0516,32.0593,20100.0
2008-12-23 12:30:00,41.59,41.67,41.45,41.66,18200.0,32.0825,32.1442,31.9745,32.1365,18200.0
2008-12-23 13:00:00,41.57,41.68,41.55,41.6,45300.0,32.067,32.1519,32.0516,32.0902,45300.0
2008-12-23 13:30:00,41.62,41.85,41.56,41.85,52000.0,32.1056,32.283,32.0593,32.283,52000.0
2008-12-23 14:00:00,41.84,42.0,41.73,41.86,29200.0,32.2753,32.3987,32.1905,32.2907,29200.0
2008-12-23 14:30:00,41.85,41.9,41.45,41.54,60600.0,32.283,32.3216,31.9745,32.0439,60600.0
2008-12-23 15:00:00,41.52,41.81,41.39,41.74,57800.0,32.0285,32.2522,31.9282,32.1982,57800.0
2008-12-23 15:30:00,41.71,41.79,41.51,41.59,94600.0,32.175,32.2367,32.0207,32.0825,94600.0
2008-12-24 09:00:00,40.78,40.78,40.78,40.78,400.0,32.1576,32.1576,32.1576,32.1576,400.0
2008-12-24 09:30:00,40.77,40.77,40.48,40.56,45900.0,32.1497,32.1497,31.9211,31.9841,45900.0
2008-12-24 10:00:00,40.53,40.85,40.51,40.8,17000.0,31.9605,32.2128,31.9447,32.1734,17000.0
2008-12-24 10:30:00,40.81,40.9,40.75,40.85,30900.0,32.1813,32.2523,32.134,32.2128,30900.0
2008-12-24 11:00:00,40.85,40.94,40.81,40.85,35700.0,32.2128,32.2838,32.1813,32.2128,35700.0
2008-12-24 11:30:00,40.84,40.96,40.84,40.92,10900.0,32.2049,32.2996,32.2049,32.268,10900.0
2008-12-24 12:00:00,40.92,40.96,40.89,40.91,22600.0,32.268,32.2996,32.2444,32.2601,22600.0
2008-12-24 12:30:00,40.9,40.96,40.86,40.93,16700.0,32.2523,32.2996,32.2207,32.2759,16700.0
2008-12-26 09:30:00,41.14,41.34,41.0,41.04,27600.0,32.4415,32.5992,32.3311,32.3627,27600.0
2008-12-26 10:00:00,41.1,41.12,40.98,40.99,35200.0,32.41,32.4257,32.3153,32.3232,35200.0
2008-12-26 10:30:00,40.99,40.99,40.86,40.91,5000.0,32.3232,32.3232,32.2207,32.2601,5000.0
2008-12-26 11:00:00,40.96,40.99,40.9,40.9,11800.0,32.2996,32.3232,32.2523,32.2523,11800.0
2008-12-26 11:30:00,40.91,41.01,40.9,40.98,27800.0,32.2601,32.339,32.2523,32.3153,27800.0
2008-12-26 12:00:00,41.01,41.07,40.99,40.99,22200.0,32.339,32.3863,32.3232,32.3232,22200.0
2008-12-26 12:30:00,40.98,40.99,40.86,40.89,15700.0,32.3153,32.3232,32.2207,32.2444,15700.0
2008-12-26 13:00:00,40.91,40.93,40.9,40.93,4200.0,32.2601,32.2759,32.2523,32.2759,4200.0
2008-12-26 13:30:00,41.0,41.05,40.96,41.05,11400.0,32.3311,32.3705,32.2996,32.3705,11400.0
2008-12-26 14:00:00,41.06,41.21,41.05,41.15,32400.0,32.3784,32.4967,32.3705,32.4494,32400.0
2008-12-26 14:30:00,41.16,41.33,41.16,41.33,35000.0,32.4573,32.5913,32.4573,32.5913,35000.0
2008-12-26 15:00:00,41.27,41.43,41.23,41.43,33900.0,32.544,32.6702,32.5125,32.6702,33900.0
2008-12-26 15:30:00,41.4,41.43,41.29,41.39,62200.0,32.6465,32.6702,32.5598,32.6386,62200.0
2008-12-29 09:30:00,41.37,41.5,41.17,41.17,31700.0,32.6229,32.7254,32.4652,32.4652,31700.0
2008-12-29 10:00:00,41.18,41.18,40.79,40.8,8300.0,32.4731,32.4731,32.1655,32.1734,8300.0
2008-12-29 10:30:00,40.82,40.88,40.72,40.77,12500.0,32.1892,32.2365,32.1103,32.1497,12500.0
2008-12-29 11:00:00,40.73,40.76,40.63,40.64,13100.0,32.1182,32.1419,32.0393,32.0472,13100.0
2008-12-29 11:30:00,40.63,40.73,40.63,40.73,27100.0,32.0393,32.1182,32.0393,32.1182,27100.0
2008-12-29 12:00:00,40.76,40.82,40.68,40.71,31700.0,32.1419,32.1892,32.0788,32.1024,31700.0
2008-12-29 12:30:00,40.68,40.71,40.53,40.53,43100.0,32.0788,32.1024,31.9605,31.9605,43100.0
2008-12-29 13:00:00,40.53,40.57,40.44,40.47,38000.0,31.9605,31.992,31.8895,31.9132,38000.0
2008-12-29 13:30:00,40.48,40.69,40.48,40.69,49200.0,31.9211,32.0867,31.9211,32.0867,49200.0
2008-12-29 14:00:00,40.7,40.72,40.52,40.72,43400.0,32.0945,32.1103,31.9526,32.1103,43400.0
2008-12-29 14:30:00,40.7,40.82,40.59,40.76,59800.0,32.0945,32.1892,32.0078,32.1419,59800.0
2008-12-29 15:00:00,40.78,41.04,40.78,40.83,46200.0,32.1576,32.3627,32.1576,32.1971,46200.0
2008-12-29 15:30:00,40.84,41.01,40.73,40.99,54300.0,32.2049,32.339,32.1182,32.3232,54300.0
2008-12-30 09:30:00,41.26,41.44,41.19,41.19,96200.0,32.5361,32.6781,32.4809,32.4809,96200.0
2008-12-30 10:00:00,41.19,41.49,41.08,41.49,14400.0,32.4809,32.7175,32.3942,32.7175,14400.0
2008-12-30 10:30:00,41.5,41.6,41.42,41.45,24900.0,32.7254,32.8042,32.6623,32.686,24900.0
2008-12-30 11:00:00,41.43,41.58,41.41,41.58,46700.0,32.6702,32.7885,32.6544,32.7885,46700.0
2008-12-30 11:30:00,41.6,41.8,41.58,41.76,40500.0,32.8042,32.962,32.7885,32.9304,40500.0
2008-12-30 12:00:00,41.76,41.8,41.67,41.72,14000.0,32.9304,32.962,32.8594,32.8989,14000.0
2008-12-30 12:30:00,41.72,41.72,41.49,41.68,37400.0,32.8989,32.8989,32.7175,32.8673,37400.0
2008-12-30 13:00:00,41.68,41.68,41.45,41.63,22500.0,32.8673,32.8673,32.686,32.8279,22500.0
2008-12-30 13:30:00,41.62,41.66,41.5,41.55,22700.0,32.82,32.8516,32.7254,32.7648,22700.0
2008-12-30 14:00:00,41.55,41.74,41.45,41.74,23600.0,32.7648,32.9146,32.686,32.9146,23600.0
2008-12-30 14:30:00,41.76,41.79,41.68,41.7,22700.0,32.9304,32.9541,32.8673,32.8831,22700.0
2008-12-30 15:00:00,41.76,41.85,41.6,41.82,36900.0,32.9304,33.0014,32.8042,32.9777,36900.0
2008-12-30 15:30:00,41.83,42.27,41.81,42.25,58100.0,32.9856,33.3326,32.9698,33.3168,58100.0
2008-12-31 09:30:00,42.28,42.66,42.09,42.66,47000.0,33.3405,33.6401,33.1906,33.6401,47000.0
2008-12-31 10:00:00,42.7,42.84,42.69,42.82,14200.0,33.6717,33.7821,33.6638,33.7663,14200.0
2008-12-31 10:30:00,42.83,42.85,42.67,42.83,13900.0,33.7742,33.79,33.648,33.7742,13900.0
2008-12-31 11:00:00,42.81,42.96,42.78,42.95,31000.0,33.7584,33.8767,33.7348,33.8688,31000.0
2008-12-31 11:30:00,42.93,43.02,42.84,42.84,34400.0,33.853,33.924,33.7821,33.7821,34400.0
2008-12-31 12:00:00,42.88,42.99,42.84,42.85,21000.0,33.8136,33.9004,33.7821,33.79,21000.0
2008-12-31 12:30:00,42.9,43.04,42.87,43.02,30200.0,33.8294,33.9398,33.8057,33.924,30200.0
2008-12-31 13:00:00,43.01,43.02,42.78,42.85,13600.0,33.9161,33.924,33.7348,33.79,13600.0
2008-12-31 13:30:00,42.82,43.07,42.8,43.07,37200.0,33.7663,33.9634,33.7505,33.9634,37200.0
2008-12-31 14:00:00,43.08,43.25,43.08,43.12,20200.0,33.9713,34.1054,33.9713,34.0029,20200.0
2008-12-31 14:30:00,43.23,43.24,43.0,43.18,28700.0,34.0896,34.0975,33.9082,34.0502,28700.0
2008-12-31 15:00:00,43.21,43.34,43.12,43.28,52000.0,34.0738,34.1763,34.0029,34.129,52000.0
2008-12-31 15:30:00,43.27,43.47,43.04,43.15,55600.0,34.1211,34.2789,33.9398,34.0265,55600.0
2009-01-02 09:30:00,43.36,43.41,42.89,43.03,58000.0,34.1921,34.2315,33.8215,33.9319,58000.0
2009-01-02 10:00:00,43.0,43.48,42.97,43.46,42300.0,33.9082,34.2867,33.8846,34.271,42300.0
2009-01-02 10:30:00,43.56,43.94,43.56,43.94,10200.0,34.3498,34.6495,34.3498,34.6495,10200.0
2009-01-02 11:00:00,43.96,43.99,43.84,43.99,20300.0,34.6653,34.6889,34.5706,34.6889,20300.0
2009-01-02 11:30:00,44.0,44.11,43.88,43.88,38100.0,34.6968,34.7835,34.6022,34.6022,38100.0
2009-01-02 12:00:00,43.89,44.04,43.88,44.04,10300.0,34.6101,34.7283,34.6022,34.7283,10300.0
2009-01-02 12:30:00,44.04,44.26,44.02,44.12,18900.0,34.7283,34.9018,34.7126,34.7914,18900.0
2009-01-02 13:00:00,44.12,44.36,44.1,44.36,11600.0,34.7914,34.9807,34.7757,34.9807,11600.0
2009-01-02 13:30:00,44.36,44.42,44.3,44.32,12900.0,34.9807,35.028,34.9334,34.9491,12900.0
2009-01-02 14:00:00,44.33,44.5,44.25,44.48,42000.0,34.957,35.0911,34.8939,35.0753,42000.0
2009-01-02 14:30:00,44.5,44.61,44.46,44.56,15100.0,35.0911,35.1778,35.0595,35.1384,15100.0
2009-01-02 15:00:00,44.65,44.71,44.52,44.66,36200.0,35.2094,35.2567,35.1069,35.2173,36200.0
2009-01-02 15:30:00,44.65,44.81,44.55,44.58,41400.0,35.2094,35.3355,35.1305,35.1542,41400.0
2009-01-05 09:30:00,44.44,44.54,44.01,44.06,73800.0,35.0438,35.1226,34.7047,34.7441,73800.0
2009-01-05 10:00:00,44.14,44.58,44.11,44.58,29800.0,34.8072,35.1542,34.7835,35.1542,29800.0
2009-01-05 10:30:00,44.58,44.98,44.56,44.82,28700.0,35.1542,35.4696,35.1384,35.3434,28700.0
2009-01-05 11:00:00,44.83,44.9,44.63,44.67,17800.0,35.3513,35.4065,35.1936,35.2251,17800.0
2009-01-05 11:30:00,44.67,44.85,44.65,44.65,6900.0,35.2251,35.3671,35.2094,35.2094,6900.0
2009-01-05 12:00:00,44.63,45.03,44.62,44.91,9400.0,35.1936,35.509,35.1857,35.4144,9400.0
2009-01-05 12:30:00,44.84,44.93,44.72,44.93,25000.0,35.3592,35.4302,35.2646,35.4302,25000.0
2009-01-05 13:00:00,44.93,45.06,44.84,44.9,38800.0,35.4302,35.5327,35.3592,35.4065,38800.0
2009-01-05 13:30:00,44.98,45.19,44.83,45.12,54500.0,35.4696,35.6352,35.3513,35.58,54500.0
2009-01-05 14:00:00,45.15,45.3,44.91,44.92,29800.0,35.6036,35.7219,35.4144,35.4223,29800.0
2009-01-05 14:30:00,44.87,44.97,44.64,44.8,32500.0,35.3829,35.4617,35.2015,35.3277,32500.0
2009-01-05 15:00:00,44.8,44.97,44.53,44.59,47100.0,35.3277,35.4617,35.1147,35.1621,47100.0
2009-01-05 15:30:00,44.53,44.9,44.51,44.83,79200.0,35.1147,35.4065,35.099,35.3513,79200.0
2009-01-06 09:30:00,45.23,45.81,45.23,45.81,35500.0,35.6667,36.1241,35.6667,36.1241,35500.0
2009-01-06 10:00:00,45.79,45.86,44.99,45.0,38000.0,36.1083,36.1635,35.4775,35.4854,38000.0
2009-01-06 10:30:00,45.05,45.35,45.05,45.12,29200.0,35.5248,35.7614,35.5248,35.58,29200.0
2009-01-06 11:00:00,45.13,45.16,44.95,45.14,22000.0,35.5879,35.6115,35.4459,35.5958,22000.0
2009-01-06 11:30:00,45.17,45.38,45.17,45.25,67500.0,35.6194,35.785,35.6194,35.6825,67500.0
2009-01-06 12:00:00,45.25,45.44,45.24,45.31,17900.0,35.6825,35.8323,35.6746,35.7298,17900.0
2009-01-06 12:30:00,45.31,45.56,45.3,45.53,58500.0,35.7298,35.927,35.7219,35.9033,58500.0
2009-01-06 13:00:00,45.51,45.54,45.24,45.35,15000.0,35.8875,35.9112,35.6746,35.7614,15000.0
2009-01-06 13:30:00,45.3,45.53,45.25,45.41,27900.0,35.7219,35.9033,35.6825,35.8087,27900.0
2009-01-06 14:00:00,45.37,45.71,45.26,45.59,71400.0,35.7771,36.0452,35.6904,35.9506,71400.0
2009-01-06 14:30:00,45.67,45.87,45.66,45.84,69800.0,36.0137,36.1714,36.0058,36.1478,69800.0
2009-01-06 15:00:00,45.94,45.94,45.36,45.45,53000.0,36.2266,36.2266,35.7692,35.8402,53000.0
2009-01-06 15:30:00,45.42,45.64,45.36,45.57,98300.0,35.8166,35.99,35.7692,35.9348,98300.0
2009-01-07 09:30:00,44.8,45.54,44.43,44.7,62600.0,35.3277,35.9112,35.0359,35.2488,62600.0
2009-01-07 10:00:00,44.65,44.71,44.32,44.43,38800.0,35.2094,35.2567,34.9491,35.0359,38800.0
2009-01-07 10:30:00,44.45,44.46,44.2,44.41,35400.0,35.0517,35.0595,34.8545,35.0201,35400.0
2009-01-07 11:00:00,44.42,44.6,44.36,44.54,8400.0,35.028,35.1699,34.9807,35.1226,8400.0
2009-01-07 11:30:00,44.63,44.88,44.58,44.82,11600.0,35.1936,35.3907,35.1542,35.3434,11600.0
2009-01-07 12:00:00,44.75,44.78,44.57,44.58,22600.0,35.2882,35.3119,35.1463,35.1542,22600.0
2009-01-07 12:30:00,44.59,44.71,44.5,44.5,37600.0,35.1621,35.2567,35.0911,35.0911,37600.0
2009-01-07 13:00:00,44.45,44.63,44.45,44.58,27700.0,35.0517,35.1936,35.0517,35.1542,27700.0
2009-01-07 13:30:00,44.55,44.64,44.26,44.27,25900.0,35.1305,35.2015,34.9018,34.9097,25900.0
2009-01-07 14:00:00,44.25,44.27,44.0,44.11,41500.0,34.8939,34.9097,34.6968,34.7835,41500.0
2009-01-07 14:30:00,44.04,44.17,43.94,43.98,37300.0,34.7283,34.8309,34.6495,34.681,37300.0
2009-01-07 15:00:00,43.98,44.06,43.79,44.06,34200.0,34.681,34.7441,34.5312,34.7441,34200.0
2009-01-07 15:30:00,44.07,44.15,43.9,44.05,44800.0,34.752,34.8151,34.6179,34.7362,44800.0
2009-01-08 09:30:00,43.81,43.83,43.5,43.57,101300.0,34.547,34.5627,34.3025,34.3577,101300.0
2009-01-08 10:00:00,43.58,43.77,43.49,43.7,58000.0,34.3656,34.5154,34.2946,34.4602,58000.0
2009-01-08 10:30:00,43.7,44.04,43.57,43.94,17900.0,34.4602,34.7283,34.3577,34.6495,17900.0
2009-01-08 11:00:00,43.99,44.19,43.88,43.88,31500.0,34.6889,34.8466,34.6022,34.6022,31500.0
2009-01-08 11:30:00,43.7,43.86,43.67,43.7,35500.0,34.4602,34.5864,34.4366,34.4602,35500.0
2009-01-08 12:00:00,43.7,43.92,43.7,43.85,18200.0,34.4602,34.6337,34.4602,34.5785,18200.0
2009-01-08 12:30:00,43.85,44.0,43.79,43.84,18000.0,34.5785,34.6968,34.5312,34.5706,18000.0
2009-01-08 13:00:00,43.82,43.83,43.64,43.71,13700.0,34.5549,34.5627,34.4129,34.4681,13700.0
2009-01-08 13:30:00,43.64,43.86,43.64,43.84,34600.0,34.4129,34.5864,34.4129,34.5706,34600.0
2009-01-08 14:00:00,43.86,44.14,43.83,44.0,27400.0,34.5864,34.8072,34.5627,34.6968,27400.0
2009-01-08 14:30:00,43.92,44.37,43.84,44.3,37000.0,34.6337,34.9886,34.5706,34.9334,37000.0
2009-01-08 15:00:00,44.31,44.4,44.1,44.23,53400.0,34.9413,35.0122,34.7757,34.8782,53400.0
2009-01-08 15:30:00,44.2,44.43,44.08,44.38,45800.0,34.8545,35.0359,34.7599,34.9965,45800.0
2009-01-09 09:30:00,44.46,44.47,43.14,43.25,122300.0,35.0595,35.0674,34.0186,34.1054,122300.0
2009-01-09 10:00:00,43.26,43.45,43.17,43.17,46800.0,34.1133,34.2631,34.0423,34.0423,46800.0
2009-01-09 10:30:00,43.16,43.37,43.03,43.32,42700.0,34.0344,34.2,33.9319,34.1606,42700.0
2009-01-09 11:00:00,43.27,43.61,43.27,43.55,20900.0,34.1211,34.3893,34.1211,34.3419,20900.0
2009-01-09 11:30:00,43.51,43.51,43.32,43.42,11100.0,34.3104,34.3104,34.1606,34.2394,11100.0
2009-01-09 12:00:00,43.51,43.69,43.51,43.55,34600.0,34.3104,34.4523,34.3104,34.3419,34600.0
2009-01-09 12:30:00,43.53,43.64,43.46,43.53,27600.0,34.3262,34.4129,34.271,34.3262,27600.0
2009-01-09 13:00:00,43.54,43.69,43.38,43.45,44600.0,34.3341,34.4523,34.2079,34.2631,44600.0
2009-01-09 13:30:00,43.45,43.58,43.35,43.42,27000.0,34.2631,34.3656,34.1842,34.2394,27000.0
2009-01-09 14:00:00,43.46,43.74,43.46,43.64,22800.0,34.271,34.4918,34.271,34.4129,22800.0
2009-01-09 14:30:00,43.7,43.87,43.7,43.78,51400.0,34.4602,34.5943,34.4602,34.5233,51400.0
2009-01-09 15:00:00,43.76,43.85,43.35,43.56,97200.0,34.5075,34.5785,34.1842,34.3498,97200.0
2009-01-09 15:30:00,43.58,43.64,43.17,43.25,82900.0,34.3656,34.4129,34.0423,34.1054,82900.0
2009-01-12 09:30:00,43.27,43.27,42.37,42.58,83600.0,34.1211,34.1211,33.4114,33.577,83600.0
2009-01-12 10:00:00,42.6,42.63,42.25,42.25,48600.0,33.5928,33.6165,33.3168,33.3168,48600.0
2009-01-12 10:30:00,42.38,42.58,42.38,42.44,16200.0,33.4193,33.577,33.4193,33.4666,16200.0
2009-01-12 11:00:00,42.4,42.43,42.21,42.23,29200.0,33.4351,33.4588,33.2853,33.301,29200.0
2009-01-12 11:30:00,42.21,42.21,42.01,42.04,147000.0,33.2853,33.2853,33.1276,33.1512,147000.0
2009-01-12 12:00:00,42.03,42.18,41.99,42.14,43500.0,33.1433,33.2616,33.1118,33.2301,43500.0
2009-01-12 12:30:00,42.14,42.26,42.09,42.09,10800.0,33.2301,33.3247,33.1906,33.1906,10800.0
2009-01-12 13:00:00,42.13,42.29,42.13,42.2,4700.0,33.2222,33.3484,33.2222,33.2774,4700.0
2009-01-12 13:30:00,42.13,42.35,42.12,42.17,7500.0,33.2222,33.3957,33.2143,33.2537,7500.0
2009-01-12 14:00:00,42.14,42.14,41.95,42.02,27100.0,33.2301,33.2301,33.0802,33.1354,27100.0
2009-01-12 14:30:00,41.98,41.98,41.66,41.8,27100.0,33.1039,33.1039,32.8516,32.962,27100.0
2009-01-12 15:00:00,41.78,41.95,41.66,41.81,46300.0,32.9462,33.0802,32.8516,32.9698,46300.0
2009-01-12 15:30:00,41.84,41.99,41.6,41.9,58200.0,32.9935,33.1118,32.8042,33.0408,58200.0
2009-01-13 09:30:00,41.86,42.34,41.55,42.25,62400.0,33.0093,33.3878,32.7648,33.3168,62400.0
2009-01-13 10:00:00,42.28,42.43,42.08,42.13,103400.0,33.3405,33.4588,33.1828,33.2222,103400.0
2009-01-13 10:30:00,42.11,42.45,41.93,42.35,41800.0,33.2064,33.4745,33.0645,33.3957,41800.0
2009-01-13 11:00:00,42.33,42.43,42.08,42.35,51200.0,33.3799,33.4588,33.1828,33.3957,51200.0
2009-01-13 11:30:00,42.31,42.46,42.24,42.45,48700.0,33.3641,33.4824,33.3089,33.4745,48700.0
2009-01-13 12:00:00,42.5,42.5,42.22,42.25,40400.0,33.514,33.514,33.2932,33.3168,40400.0
2009-01-13 12:30:00,42.24,42.39,42.14,42.14,23800.0,33.3089,33.4272,33.2301,33.2301,23800.0
2009-01-13 13:00:00,42.16,42.18,41.87,41.96,20400.0,33.2458,33.2616,33.0172,33.0881,20400.0
2009-01-13 13:30:00,41.95,42.0,41.63,41.63,30000.0,33.0802,33.1197,32.8279,32.8279,30000.0
2009-01-13 14:00:00,41.64,41.93,41.6,41.71,26000.0,32.8358,33.0645,32.8042,32.891,26000.0
2009-01-13 14:30:00,41.7,42.37,41.7,42.14,47000.0,32.8831,33.4114,32.8831,33.2301,47000.0
2009-01-13 15:00:00,42.0,42.16,41.75,42.08,84000.0,33.1197,33.2458,32.9225,33.1828,84000.0
2009-01-13 15:30:00,42.1,42.34,41.82,42.24,89900.0,33.1985,33.3878,32.9777,33.3089,89900.0
2009-01-14 09:30:00,41.45,41.49,40.76,40.93,98700.0,32.686,32.7175,32.1419,32.2759,98700.0
2009-01-14 10:00:00,40.84,40.97,40.66,40.78,36900.0,32.2049,32.3075,32.063,32.1576,36900.0
2009-01-14 10:30:00,40.64,40.64,40.26,40.39,43100.0,32.0472,32.0472,31.7476,31.8501,43100.0
2009-01-14 11:00:00,40.45,40.62,40.31,40.62,33300.0,31.8974,32.0315,31.787,32.0315,33300.0
2009-01-14 11:30:00,40.64,40.75,40.56,40.75,9500.0,32.0472,32.134,31.9841,32.134,9500.0
2009-01-14 12:00:00,40.67,40.73,40.56,40.6,17600.0,32.0709,32.1182,31.9841,32.0157,17600.0
2009-01-14 12:30:00,40.69,40.81,40.52,40.81,14700.0,32.0867,32.1813,31.9526,32.1813,14700.0
2009-01-14 13:00:00,40.79,40.82,40.56,40.56,19000.0,32.1655,32.1892,31.9841,31.9841,19000.0
2009-01-14 13:30:00,40.56,40.68,40.55,40.58,7600.0,31.9841,32.0788,31.9763,31.9999,7600.0
2009-01-14 14:00:00,40.56,40.8,40.52,40.72,25700.0,31.9841,32.1734,31.9526,32.1103,25700.0
2009-01-14 14:30:00,40.81,41.0,40.81,40.84,36800.0,32.1813,32.3311,32.1813,32.2049,36800.0
2009-01-14 15:00:00,40.79,40.79,40.41,40.57,45300.0,32.1655,32.1655,31.8659,31.992,45300.0
2009-01-14 15:30:00,40.61,40.75,40.35,40.62,29600.0,32.0236,32.134,31.8185,32.0315,29600.0
2009-01-15 09:30:00,40.59,40.64,39.94,40.19,59700.0,32.0078,32.0472,31.4952,31.6924,59700.0
2009-01-15 10:00:00,40.15,40.22,39.6,39.63,49900.0,31.6608,31.716,31.2271,31.2508,49900.0
2009-01-15 10:30:00,39.64,39.74,39.44,39.71,23600.0,31.2587,31.3375,31.101,31.3139,23600.0
2009-01-15 11:00:00,39.7,39.8,39.69,39.77,18900.0,31.306,31.3848,31.2981,31.3612,18900.0
2009-01-15 11:30:00,39.77,39.81,39.62,39.65,11600.0,31.3612,31.3927,31.2429,31.2665,11600.0
2009-01-15 12:00:00,39.65,39.66,39.47,39.49,16600.0,31.2665,31.2744,31.1246,31.1404,16600.0
2009-01-15 12:30:00,39.46,39.56,39.39,39.48,18600.0,31.1167,31.1956,31.0615,31.1325,18600.0
2009-01-15 13:00:00,39.55,39.77,39.52,39.77,14400.0,31.1877,31.3612,31.164,31.3612,14400.0
2009-01-15 13:30:00,39.86,40.66,39.86,40.64,22600.0,31.4321,32.063,31.4321,32.0472,22600.0
2009-01-15 14:00:00,40.67,41.14,40.61,41.11,46300.0,32.0709,32.4415,32.0236,32.4179,46300.0
2009-01-15 14:30:00,41.14,41.66,41.08,41.27,53900.0,32.4415,32.8516,32.3942,32.544,53900.0
2009-01-15 15:00:00,41.43,41.48,40.95,41.05,48200.0,32.6702,32.7096,32.2917,32.3705,48200.0
2009-01-15 15:30:00,41.03,41.17,40.54,41.15,51600.0,32.3548,32.4652,31.9684,32.4494,51600.0
2009-01-16 09:30:00,41.82,42.1,41.72,41.83,64300.0,32.9777,33.1985,32.8989,32.9856,64300.0
2009-01-16 10:00:00,41.82,42.05,41.57,41.84,38600.0,32.9777,33.1591,32.7806,32.9935,38600.0
2009-01-16 10:30:00,41.79,41.95,41.55,41.67,37200.0,32.9541,33.0802,32.7648,32.8594,37200.0
2009-01-16 11:00:00,41.64,41.68,41.45,41.63,21300.0,32.8358,32.8673,32.686,32.8279,21300.0
2009-01-16 11:30:00,41.61,41.61,40.96,40.96,7400.0,32.8121,32.8121,32.2996,32.2996,7400.0
2009-01-16 12:00:00,41.08,41.09,40.55,40.64,29000.0,32.3942,32.4021,31.9763,32.0472,29000.0
2009-01-16 12:30:00,40.73,41.15,40.66,41.04,25700.0,32.1182,32.4494,32.063,32.3627,25700.0
2009-01-16 13:00:00,41.15,41.26,40.9,41.08,20700.0,32.4494,32.5361,32.2523,32.3942,20700.0
2009-01-16 13:30:00,41.17,41.46,41.09,41.39,23600.0,32.4652,32.6938,32.4021,32.6386,23600.0
2009-01-16 14:00:00,41.44,41.62,41.28,41.56,27200.0,32.6781,32.82,32.5519,32.7727,27200.0
2009-01-16 14:30:00,41.63,41.74,41.31,41.74,29300.0,32.8279,32.9146,32.5756,32.9146,29300.0
2009-01-16 15:00:00,41.75,41.96,41.47,41.62,40200.0,32.9225,33.0881,32.7017,32.82,40200.0
2009-01-16 15:30:00,41.59,41.82,41.57,41.74,45500.0,32.7964,32.9777,32.7806,32.9146,45500.0
2009-01-20 09:30:00,41.45,41.58,40.38,40.5,142100.0,32.686,32.7885,31.8422,31.9368,142100.0
2009-01-20 10:00:00,40.45,40.82,40.25,40.81,65100.0,31.8974,32.1892,31.7397,32.1813,65100.0
2009-01-20 10:30:00,40.84,40.96,40.54,40.54,41400.0,32.2049,32.2996,31.9684,31.9684,41400.0
2009-01-20 11:00:00,40.55,40.68,40.41,40.46,22500.0,31.9763,32.0788,31.8659,31.9053,22500.0
2009-01-20 11:30:00,40.6,40.89,40.5,40.5,26800.0,32.0157,32.2444,31.9368,31.9368,26800.0
2009-01-20 12:00:00,40.58,40.77,40.28,40.32,20500.0,31.9999,32.1497,31.7633,31.7949,20500.0
2009-01-20 12:30:00,40.33,40.72,40.33,40.47,66500.0,31.8028,32.1103,31.8028,31.9132,66500.0
2009-01-20 13:00:00,40.37,40.59,40.17,40.39,31900.0,31.8343,32.0078,31.6766,31.8501,31900.0
2009-01-20 13:30:00,40.38,40.38,40.04,40.06,19100.0,31.8422,31.8422,31.5741,31.5899,19100.0
2009-01-20 14:00:00,40.03,40.18,39.75,39.97,24700.0,31.5662,31.6845,31.3454,31.5189,24700.0
2009-01-20 14:30:00,39.95,40.07,39.7,39.78,34200.0,31.5031,31.5977,31.306,31.3691,34200.0
2009-01-20 15:00:00,39.76,39.76,39.34,39.65,38700.0,31.3533,31.3533,31.0221,31.2665,38700.0
2009-01-20 15:30:00,39.63,39.82,39.24,39.27,42500.0,31.2508,31.4006,30.9432,30.9669,42500.0
2009-01-21 09:30:00,39.87,40.12,39.6,40.04,40800.0,31.44,31.6372,31.2271,31.5741,40800.0
2009-01-21 10:00:00,40.03,40.09,39.73,39.73,30300.0,31.5662,31.6135,31.3296,31.3296,30300.0
2009-01-21 10:30:00,39.68,39.7,39.11,39.11,28500.0,31.2902,31.306,30.8407,30.8407,28500.0
2009-01-21 11:00:00,39.14,39.47,39.14,39.37,15000.0,30.8644,31.1246,30.8644,31.0458,15000.0
2009-01-21 11:30:00,39.47,39.64,39.41,39.42,13200.0,31.1246,31.2587,31.0773,31.0852,13200.0
2009-01-21 12:00:00,39.4,39.81,39.4,39.53,24200.0,31.0694,31.3927,31.0694,31.1719,24200.0
2009-01-21 12:30:00,39.5,39.68,39.39,39.64,18200.0,31.1483,31.2902,31.0615,31.2587,18200.0
2009-01-21 13:00:00,39.62,39.78,39.41,39.41,22100.0,31.2429,31.3691,31.0773,31.0773,22100.0
2009-01-21 13:30:00,39.41,39.91,39.4,39.91,33400.0,31.0773,31.4716,31.0694,31.4716,33400.0
2009-01-21 14:00:00,39.91,40.04,39.77,39.99,26100.0,31.4716,31.5741,31.3612,31.5347,26100.0
2009-01-21 14:30:00,40.04,40.3,40.01,40.27,22200.0,31.5741,31.7791,31.5504,31.7555,22200.0
2009-01-21 15:00:00,40.35,40.58,40.26,40.41,31300.0,31.8185,31.9999,31.7476,31.8659,31300.0
2009-01-21 15:30:00,40.36,41.06,40.34,40.98,34800.0,31.8264,32.3784,31.8107,32.3153,34800.0
2009-01-22 09:30:00,40.14,40.28,39.76,39.99,77900.0,31.6529,31.7633,31.3533,31.5347,77900.0
2009-01-22 10:00:00,39.97,40.36,39.95,40.08,54900.0,31.5189,31.8264,31.5031,31.6056,54900.0
2009-01-22 10:30:00,39.99,40.01,39.8,39.88,59500.0,31.5347,31.5504,31.3848,31.4479,59500.0
2009-01-22 11:00:00,39.72,39.97,39.63,39.78,22500.0,31.3217,31.5189,31.2508,31.3691,22500.0
2009-01-22 11:30:00,39.74,39.74,39.41,39.42,26500.0,31.3375,31.3375,31.0773,31.0852,26500.0
2009-01-22 12:00:00,39.39,39.68,39.39,39.68,19200.0,31.0615,31.2902,31.0615,31.2902,19200.0
2009-01-22 12:30:00,39.63,39.92,39.59,39.83,21100.0,31.2508,31.4795,31.2192,31.4085,21100.0
2009-01-22 13:00:00,39.79,39.99,39.62,39.83,15500.0,31.3769,31.5347,31.2429,31.4085,15500.0
2009-01-22 13:30:00,39.75,40.23,39.65,40.23,40100.0,31.3454,31.7239,31.2665,31.7239,40100.0
2009-01-22 14:00:00,40.24,40.83,40.21,40.6,95800.0,31.7318,32.1971,31.7081,32.0157,95800.0
2009-01-22 14:30:00,40.48,40.65,40.06,40.33,45600.0,31.9211,32.0551,31.5899,31.8028,45600.0
2009-01-22 15:00:00,40.34,40.34,39.76,40.08,72600.0,31.8107,31.8107,31.3533,31.6056,72600.0
2009-01-22 15:30:00,39.95,40.46,39.86,40.01,50100.0,31.5031,31.9053,31.4321,31.5504,50100.0
2009-01-23 09:30:00,39.1,39.55,38.9,39.37,66900.0,30.8328,31.1877,30.6751,31.0458,66900.0
2009-01-23 10:00:00,39.35,39.93,39.35,39.83,41100.0,31.03,31.4873,31.03,31.4085,41100.0
2009-01-23 10:30:00,39.81,39.81,39.39,39.6,34000.0,31.3927,31.3927,31.0615,31.2271,34000.0
2009-01-23 11:00:00,39.65,40.38,39.65,40.18,22300.0,31.2665,31.8422,31.2665,31.6845,22300.0
2009-01-23 11:30:00,40.22,40.29,39.84,39.85,20200.0,31.716,31.7712,31.4164,31.4243,20200.0
2009-01-23 12:00:00,39.91,40.37,39.91,40.36,29900.0,31.4716,31.8343,31.4716,31.8264,29900.0
2009-01-23 12:30:00,40.3,40.36,39.96,40.17,38800.0,31.7791,31.8264,31.511,31.6766,38800.0
2009-01-23 13:00:00,40.12,40.66,40.09,40.5,33900.0,31.6372,32.063,31.6135,31.9368,33900.0
2009-01-23 13:30:00,40.5,40.92,40.49,40.91,54900.0,31.9368,32.268,31.9289,32.2601,54900.0
2009-01-23 14:00:00,40.94,41.0,40.57,40.73,38500.0,32.2838,32.3311,31.992,32.1182,38500.0
2009-01-23 14:30:00,40.73,40.73,40.11,40.24,52400.0,32.1182,32.1182,31.6293,31.7318,52400.0
2009-01-23 15:00:00,40.15,40.56,40.14,40.35,55700.0,31.6608,31.9841,31.6529,31.8185,55700.0
2009-01-23 15:30:00,40.3,40.62,40.24,40.47,51800.0,31.7791,32.0315,31.7318,31.9132,51800.0
2009-01-26 09:30:00,40.64,41.32,40.55,41.08,54000.0,32.0472,32.5834,31.9763,32.3942,54000.0
2009-01-26 10:00:00,41.19,41.7,41.19,41.49,31500.0,32.4809,32.8831,32.4809,32.7175,31500.0
2009-01-26 10:30:00,41.49,41.57,41.31,41.37,35800.0,32.7175,32.7806,32.5756,32.6229,35800.0
2009-01-26 11:00:00,41.42,41.5,41.19,41.35,27700.0,32.6623,32.7254,32.4809,32.6071,27700.0
2009-01-26 11:30:00,41.33,41.4,41.06,41.18,14800.0,32.5913,32.6465,32.3784,32.4731,14800.0
2009-01-26 12:00:00,41.24,41.41,41.17,41.33,17100.0,32.5204,32.6544,32.4652,32.5913,17100.0
2009-01-26 12:30:00,41.35,41.38,41.11,41.21,38100.0,32.6071,32.6308,32.4179,32.4967,38100.0
2009-01-26 13:00:00,41.21,41.27,40.98,41.13,30000.0,32.4967,32.544,32.3153,32.4336,30000.0
2009-01-26 13:30:00,41.1,41.1,40.65,40.74,18100.0,32.41,32.41,32.0551,32.1261,18100.0
2009-01-26 14:00:00,40.73,40.73,40.28,40.48,38400.0,32.1182,32.1182,31.7633,31.9211,38400.0
2009-01-26 14:30:00,40.52,40.91,40.45,40.88,26300.0,31.9526,32.2601,31.8974,32.2365,26300.0
2009-01-26 15:00:00,40.91,41.22,40.82,41.18,65800.0,32.2601,32.5046,32.1892,32.4731,65800.0
2009-01-26 15:30:00,41.07,41.11,40.66,40.75,61200.0,32.3863,32.4179,32.063,32.134,61200.0
2009-01-27 09:30:00,41.03,41.47,40.95,41.14,45100.0,32.3548,32.7017,32.2917,32.4415,45100.0
2009-01-27 10:00:00,41.13,41.16,40.62,40.89,32700.0,32.4336,32.4573,32.0315,32.2444,32700.0
2009-01-27 10:30:00,40.89,41.03,40.73,41.03,28900.0,32.2444,32.3548,32.1182,32.3548,28900.0
2009-01-27 11:00:00,41.02,41.33,41.0,41.21,22300.0,32.3469,32.5913,32.3311,32.4967,22300.0
2009-01-27 11:30:00,41.26,41.26,41.02,41.03,19400.0,32.5361,32.5361,32.3469,32.3548,19400.0
2009-01-27 12:00:00,41.08,41.5,40.98,41.45,17600.0,32.3942,32.7254,32.3153,32.686,17600.0
2009-01-27 12:30:00,41.48,41.48,41.33,41.43,10500.0,32.7096,32.7096,32.5913,32.6702,10500.0
2009-01-27 13:00:00,41.41,41.42,41.16,41.26,15100.0,32.6544,32.6623,32.4573,32.5361,15100.0
2009-01-27 13:30:00,41.17,41.42,41.17,41.22,16200.0,32.4652,32.6623,32.4652,32.5046,16200.0
2009-01-27 14:00:00,41.17,41.26,41.03,41.07,30500.0,32.4652,32.5361,32.3548,32.3863,30500.0
2009-01-27 14:30:00,41.01,41.36,40.99,41.34,27900.0,32.339,32.615,32.3232,32.5992,27900.0
2009-01-27 15:00:00,41.42,41.53,41.11,41.42,29700.0,32.6623,32.749,32.4179,32.6623,29700.0
2009-01-27 15:30:00,41.35,41.39,41.23,41.34,23600.0,32.6071,32.6386,32.5125,32.5992,23600.0
2009-01-28 09:30:00,42.1,42.41,42.03,42.07,62400.0,33.1985,33.443,33.1433,33.1749,62400.0
2009-01-28 10:00:00,42.08,42.21,42.03,42.21,30500.0,33.1828,33.2853,33.1433,33.2853,30500.0
2009-01-28 10:30:00,42.2,42.45,42.18,42.41,16400.0,33.2774,33.4745,33.2616,33.443,16400.0
2009-01-28 11:00:00,42.42,42.58,42.41,42.47,22100.0,33.4509,33.577,33.443,33.4903,22100.0
2009-01-28 11:30:00,42.55,42.55,42.38,42.42,21400.0,33.5534,33.5534,33.4193,33.4509,21400.0
2009-01-28 12:00:00,42.45,42.61,42.45,42.61,8500.0,33.4745,33.6007,33.4745,33.6007,8500.0
2009-01-28 12:30:00,42.61,42.63,42.55,42.58,5400.0,33.6007,33.6165,33.5534,33.577,5400.0
2009-01-28 13:00:00,42.55,42.75,42.5,42.75,9200.0,33.5534,33.7111,33.514,33.7111,9200.0
2009-01-28 13:30:00,42.82,42.89,42.76,42.76,29900.0,33.7663,33.8215,33.719,33.719,29900.0
2009-01-28 14:00:00,42.75,43.03,42.67,42.75,40200.0,33.7111,33.9319,33.648,33.7111,40200.0
2009-01-28 14:30:00,42.8,42.8,42.49,42.75,54100.0,33.7505,33.7505,33.5061,33.7111,54100.0
2009-01-28 15:00:00,42.88,42.88,42.37,42.49,53700.0,33.8136,33.8136,33.4114,33.5061,53700.0
2009-01-28 15:30:00,42.47,42.87,42.36,42.83,27600.0,33.4903,33.8057,33.4036,33.7742,27600.0
2009-01-29 09:30:00,42.34,42.38,41.91,41.91,59400.0,33.3878,33.4193,33.0487,33.0487,59400.0
2009-01-29 10:00:00,41.95,42.02,41.75,42.02,60300.0,33.0802,33.1354,32.9225,33.1354,60300.0
2009-01-29 10:30:00,42.02,42.21,41.91,42.21,34800.0,33.1354,33.2853,33.0487,33.2853,34800.0
2009-01-29 11:00:00,42.15,42.22,41.97,41.97,12600.0,33.238,33.2932,33.096,33.096,12600.0
2009-01-29 11:30:00,41.93,42.02,41.83,41.9,8400.0,33.0645,33.1354,32.9856,33.0408,8400.0
2009-01-29 12:00:00,41.8,41.87,41.66,41.84,28500.0,32.962,33.0172,32.8516,32.9935,28500.0
2009-01-29 12:30:00,41.84,41.89,41.5,41.52,18400.0,32.9935,33.0329,32.7254,32.7412,18400.0
2009-01-29 13:00:00,41.52,41.58,41.45,41.54,9200.0,32.7412,32.7885,32.686,32.7569,9200.0
2009-01-29 13:30:00,41.57,41.57,41.33,41.43,14000.0,32.7806,32.7806,32.5913,32.6702,14000.0
2009-01-29 14:00:00,41.46,41.64,41.43,41.64,25000.0,32.6938,32.8358,32.6702,32.8358,25000.0
2009-01-29 14:30:00,41.63,41.71,41.47,41.47,13500.0,32.8279,32.891,32.7017,32.7017,13500.0
2009-01-29 15:00:00,41.56,41.63,41.38,41.41,28800.0,32.7727,32.8279,32.6308,32.6544,28800.0
2009-01-29 15:30:00,41.4,41.41,41.19,41.29,30400.0,32.6465,32.6544,32.4809,32.5598,30400.0
2009-01-30 09:30:00,41.6,41.71,41.02,41.02,39200.0,32.8042,32.891,32.3469,32.3469,39200.0
2009-01-30 10:00:00,41.02,41.08,40.64,40.64,17100.0,32.3469,32.3942,32.0472,32.0472,17100.0
2009-01-30 10:30:00,40.62,40.76,40.52,40.66,28100.0,32.0315,32.1419,31.9526,32.063,28100.0
2009-01-30 11:00:00,40.68,40.79,40.37,40.41,9900.0,32.0788,32.1655,31.8343,31.8659,9900.0
2009-01-30 11:30:00,40.41,40.52,40.35,40.46,9200.0,31.8659,31.9526,31.8185,31.9053,9200.0
2009-01-30 12:00:00,40.46,40.65,40.33,40.65,13000.0,31.9053,32.0551,31.8028,32.0551,13000.0
2009-01-30 12:30:00,40.65,40.79,40.54,40.79,14700.0,32.0551,32.1655,31.9684,32.1655,14700.0
2009-01-30 13:00:00,40.76,41.01,40.54,40.59,15300.0,32.1419,32.339,31.9684,32.0078,15300.0
2009-01-30 13:30:00,40.59,40.59,40.28,40.52,37900.0,32.0078,32.0078,31.7633,31.9526,37900.0
2009-01-30 14:00:00,40.52,40.7,40.39,40.66,20100.0,31.9526,32.0945,31.8501,32.063,20100.0
2009-01-30 14:30:00,40.71,40.73,40.26,40.39,10200.0,32.1024,32.1182,31.7476,31.8501,10200.0
2009-01-30 15:00:00,40.41,40.51,40.08,40.09,36000.0,31.8659,31.9447,31.6056,31.6135,36000.0
2009-01-30 15:30:00,40.06,40.27,39.94,40.21,34700.0,31.5899,31.7555,31.4952,31.7081,34700.0
2009-02-02 09:30:00,39.58,39.6,39.35,39.47,50000.0,31.2113,31.2271,31.03,31.1246,50000.0
2009-02-02 10:00:00,39.53,40.14,39.53,40.01,22000.0,31.1719,31.6529,31.1719,31.5504,22000.0
2009-02-02 10:30:00,39.91,40.05,39.74,39.85,29900.0,31.4716,31.582,31.3375,31.4243,29900.0
2009-02-02 11:00:00,39.79,39.8,39.66,39.72,7900.0,31.3769,31.3848,31.2744,31.3217,7900.0
2009-02-02 11:30:00,39.83,39.96,39.68,39.87,16200.0,31.4085,31.511,31.2902,31.44,16200.0
2009-02-02 12:00:00,40.01,40.07,39.93,40.02,15000.0,31.5504,31.5977,31.4873,31.5583,15000.0
2009-02-02 12:30:00,40.04,40.27,40.04,40.19,5000.0,31.5741,31.7555,31.5741,31.6924,5000.0
2009-02-02 13:00:00,40.18,40.18,39.82,39.85,7900.0,31.6845,31.6845,31.4006,31.4243,7900.0
2009-02-02 13:30:00,39.85,39.98,39.66,39.7,4500.0,31.4243,31.5268,31.2744,31.306,4500.0
2009-02-02 14:00:00,39.69,39.78,39.6,39.69,13000.0,31.2981,31.3691,31.2271,31.2981,13000.0
2009-02-02 14:30:00,39.69,39.72,39.58,39.66,9500.0,31.2981,31.3217,31.2113,31.2744,9500.0
2009-02-02 15:00:00,39.65,40.01,39.59,39.98,8600.0,31.2665,31.5504,31.2192,31.5268,8600.0
2009-02-02 15:30:00,40.07,40.34,40.04,40.08,41000.0,31.5977,31.8107,31.5741,31.6056,41000.0
2009-02-03 09:30:00,40.22,40.3,39.84,39.94,27600.0,31.716,31.7791,31.4164,31.4952,27600.0
2009-02-03 10:00:00,39.93,40.21,39.89,40.04,22700.0,31.4873,31.7081,31.4558,31.5741,22700.0
2009-02-03 10:30:00,40.05,40.32,39.98,40.18,29100.0,31.582,31.7949,31.5268,31.6845,29100.0
2009-02-03 11:00:00,40.18,40.5,40.18,40.42,26800.0,31.6845,31.9368,31.6845,31.8737,26800.0
2009-02-03 11:30:00,40.41,40.41,40.19,40.22,14400.0,31.8659,31.8659,31.6924,31.716,14400.0
2009-02-03 12:00:00,40.26,40.3,40.16,40.2,12000.0,31.7476,31.7791,31.6687,31.7003,12000.0
2009-02-03 12:30:00,40.22,40.33,40.22,40.23,14300.0,31.716,31.8028,31.716,31.7239,14300.0
2009-02-03 13:00:00,40.14,40.28,40.12,40.15,18700.0,31.6529,31.7633,31.6372,31.6608,18700.0
2009-02-03 13:30:00,40.19,40.39,40.14,40.26,5100.0,31.6924,31.8501,31.6529,31.7476,5100.0
2009-02-03 14:00:00,40.3,40.59,40.25,40.56,34800.0,31.7791,32.0078,31.7397,31.9841,34800.0
2009-02-03 14:30:00,40.49,40.67,40.49,40.58,18400.0,31.9289,32.0709,31.9289,31.9999,18400.0
2009-02-03 15:00:00,40.57,40.93,40.49,40.89,19600.0,31.992,32.2759,31.9289,32.2444,19600.0
2009-02-03 15:30:00,40.88,40.91,40.62,40.68,34200.0,32.2365,32.2601,32.0315,32.0788,34200.0
2009-02-04 09:30:00,40.95,41.26,40.66,41.21,69800.0,32.2917,32.5361,32.063,32.4967,69800.0
2009-02-04 10:00:00,41.21,41.48,41.21,41.48,22300.0,32.4967,32.7096,32.4967,32.7096,22300.0
2009-02-04 10:30:00,41.43,41.58,41.36,41.49,26500.0,32.6702,32.7885,32.615,32.7175,26500.0
2009-02-04 11:00:00,41.43,41.49,41.29,41.43,9600.0,32.6702,32.7175,32.5598,32.6702,9600.0
2009-02-04 11:30:00,41.36,41.41,41.27,41.29,13100.0,32.615,32.6544,32.544,32.5598,13100.0
2009-02-04 12:00:00,41.29,41.32,41.17,41.2,9500.0,32.5598,32.5834,32.4652,32.4888,9500.0
2009-02-04 12:30:00,41.24,41.35,41.18,41.18,4400.0,32.5204,32.6071,32.4731,32.4731,4400.0
2009-02-04 13:00:00,41.13,41.25,41.07,41.25,13500.0,32.4336,32.5283,32.3863,32.5283,13500.0
2009-02-04 13:30:00,41.29,41.32,40.58,40.78,27700.0,32.5598,32.5834,31.9999,32.1576,27700.0
2009-02-04 14:00:00,40.76,40.79,40.5,40.62,30800.0,32.1419,32.1655,31.9368,32.0315,30800.0
2009-02-04 14:30:00,40.56,40.95,40.56,40.89,40800.0,31.9841,32.2917,31.9841,32.2444,40800.0
2009-02-04 15:00:00,40.88,40.98,40.71,40.81,73900.0,32.2365,32.3153,32.1024,32.1813,73900.0
2009-02-04 15:30:00,40.8,40.89,40.7,40.71,20300.0,32.1734,32.2444,32.0945,32.1024,20300.0
2009-02-05 09:30:00,40.35,40.54,40.14,40.16,58400.0,31.8185,31.9684,31.6529,31.6687,58400.0
2009-02-05 10:00:00,40.16,40.58,40.15,40.38,12000.0,31.6687,31.9999,31.6608,31.8422,12000.0
2009-02-05 10:30:00,40.41,41.19,40.33,41.15,21000.0,31.8659,32.4809,31.8028,32.4494,21000.0
2009-02-05 11:00:00,41.1,41.21,40.95,41.06,46600.0,32.41,32.4967,32.2917,32.3784,46600.0
2009-02-05 11:30:00,41.17,41.24,41.09,41.24,9900.0,32.4652,32.5204,32.4021,32.5204,9900.0
2009-02-05 12:00:00,41.43,41.64,41.35,41.35,25000.0,32.6702,32.8358,32.6071,32.6071,25000.0
2009-02-05 12:30:00,41.36,41.48,41.25,41.48,15300.0,32.615,32.7096,32.5283,32.7096,15300.0
2009-02-05 13:00:00,41.46,41.54,41.23,41.3,16400.0,32.6938,32.7569,32.5125,32.5677,16400.0
2009-02-05 13:30:00,41.25,41.48,41.25,41.29,19700.0,32.5283,32.7096,32.5283,32.5598,19700.0
2009-02-05 14:00:00,41.33,41.72,41.33,41.72,25200.0,32.5913,32.8989,32.5913,32.8989,25200.0
2009-02-05 14:30:00,41.74,41.79,41.32,41.37,20400.0,32.9146,32.9541,32.5834,32.6229,20400.0
2009-02-05 15:00:00,41.38,41.59,41.17,41.59,16300.0,32.6308,32.7964,32.4652,32.7964,16300.0
2009-02-05 15:30:00,41.64,41.68,41.4,41.42,19300.0,32.8358,32.8673,32.6465,32.6623,19300.0
2009-02-06 09:30:00,41.47,42.39,41.44,42.33,76400.0,32.7017,33.4272,32.6781,33.3799,76400.0
2009-02-06 10:00:00,42.32,42.37,41.98,42.14,23100.0,33.372,33.4114,33.1039,33.2301,23100.0
2009-02-06 10:30:00,42.15,42.24,41.98,42.13,90800.0,33.238,33.3089,33.1039,33.2222,90800.0
2009-02-06 11:00:00,42.14,42.33,42.14,42.25,10800.0,33.2301,33.3799,33.2301,33.3168,10800.0
2009-02-06 11:30:00,42.26,42.41,42.26,42.38,13900.0,33.3247,33.443,33.3247,33.4193,13900.0
2009-02-06 12:00:00,42.34,42.37,42.2,42.25,27700.0,33.3878,33.4114,33.2774,33.3168,27700.0
2009-02-06 12:30:00,42.25,42.48,42.25,42.46,23600.0,33.3168,33.4982,33.3168,33.4824,23600.0
2009-02-06 13:00:00,42.46,42.8,42.41,42.77,33200.0,33.4824,33.7505,33.443,33.7269,33200.0
2009-02-06 13:30:00,42.8,42.93,42.79,42.89,17300.0,33.7505,33.853,33.7426,33.8215,17300.0
2009-02-06 14:00:00,42.9,42.9,42.65,42.74,35400.0,33.8294,33.8294,33.6322,33.7032,35400.0
2009-02-06 14:30:00,42.79,42.89,42.61,42.7,32100.0,33.7426,33.8215,33.6007,33.6717,32100.0
2009-02-06 15:00:00,42.69,42.75,42.45,42.67,41400.0,33.6638,33.7111,33.4745,33.648,41400.0
2009-02-06 15:30:00,42.72,42.94,42.68,42.82,44800.0,33.6874,33.8609,33.6559,33.7663,44800.0
2009-02-09 09:30:00,42.71,42.91,42.6,42.83,68600.0,33.6796,33.8373,33.5928,33.7742,68600.0
2009-02-09 10:00:00,42.73,42.75,42.49,42.7,56300.0,33.6953,33.7111,33.5061,33.6717,56300.0
2009-02-09 10:30:00,42.66,43.28,42.62,43.25,90100.0,33.6401,34.129,33.6086,34.1054,90100.0
2009-02-09 11:00:00,43.23,43.23,43.0,43.08,16500.0,34.0896,34.0896,33.9082,33.9713,16500.0
2009-02-09 11:30:00,43.08,43.09,42.85,42.86,18800.0,33.9713,33.9792,33.79,33.7978,18800.0
2009-02-09 12:00:00,42.96,43.06,42.83,43.03,9700.0,33.8767,33.9556,33.7742,33.9319,9700.0
2009-02-09 12:30:00,43.01,43.08,42.85,43.06,5800.0,33.9161,33.9713,33.79,33.9556,5800.0
2009-02-09 13:00:00,43.07,43.1,42.94,42.95,7600.0,33.9634,33.9871,33.8609,33.8688,7600.0
2009-02-09 13:30:00,42.89,42.89,42.66,42.84,25000.0,33.8215,33.8215,33.6401,33.7821,25000.0
2009-02-09 14:00:00,42.86,42.86,42.53,42.53,8200.0,33.7978,33.7978,33.5376,33.5376,8200.0
2009-02-09 14:30:00,42.55,42.64,42.45,42.64,17300.0,33.5534,33.6244,33.4745,33.6244,17300.0
2009-02-09 15:00:00,42.64,42.97,42.53,42.96,25300.0,33.6244,33.8846,33.5376,33.8767,25300.0
2009-02-09 15:30:00,43.02,43.02,42.76,42.87,13600.0,33.924,33.924,33.719,33.8057,13600.0
2009-02-10 09:30:00,42.55,43.03,42.51,42.86,49900.0,33.5534,33.9319,33.5218,33.7978,49900.0
2009-02-10 10:00:00,42.81,42.96,42.35,42.43,52100.0,33.7584,33.8767,33.3957,33.4588,52100.0
2009-02-10 10:30:00,42.42,42.61,42.42,42.56,67000.0,33.4509,33.6007,33.4509,33.5613,67000.0
2009-02-10 11:00:00,42.64,42.89,41.84,42.13,105800.0,33.6244,33.8215,32.9935,33.2222,105800.0
2009-02-10 11:30:00,42.1,42.1,41.29,41.64,100900.0,33.1985,33.1985,32.5598,32.8358,100900.0
2009-02-10 12:00:00,41.61,41.76,41.5,41.57,53700.0,32.8121,32.9304,32.7254,32.7806,53700.0
2009-02-10 12:30:00,41.53,41.83,41.5,41.77,20300.0,32.749,32.9856,32.7254,32.9383,20300.0
2009-02-10 13:00:00,41.7,41.7,41.13,41.25,29900.0,32.8831,32.8831,32.4336,32.5283,29900.0
2009-02-10 13:30:00,41.2,41.33,41.2,41.27,13400.0,32.4888,32.5913,32.4888,32.544,13400.0
2009-02-10 14:00:00,41.19,41.38,40.95,40.95,14700.0,32.4809,32.6308,32.2917,32.2917,14700.0
2009-02-10 14:30:00,40.84,41.12,40.78,40.78,26400.0,32.2049,32.4257,32.1576,32.1576,26400.0
2009-02-10 15:00:00,40.8,41.06,40.65,40.87,29500.0,32.1734,32.3784,32.0551,32.2286,29500.0
2009-02-10 15:30:00,40.86,41.08,40.64,40.91,38200.0,32.2207,32.3942,32.0472,32.2601,38200.0
2009-02-11 09:30:00,41.06,41.47,41.02,41.36,79400.0,32.3784,32.7017,32.3469,32.615,79400.0
2009-02-11 10:00:00,41.33,41.43,40.92,40.92,58300.0,32.5913,32.6702,32.268,32.268,58300.0
2009-02-11 10:30:00,40.83,41.21,40.74,41.1,53100.0,32.1971,32.4967,32.1261,32.41,53100.0
2009-02-11 11:00:00,41.12,41.26,40.98,41.18,41800.0,32.4257,32.5361,32.3153,32.4731,41800.0
2009-02-11 11:30:00,41.18,41.32,40.99,41.04,54500.0,32.4731,32.5834,32.3232,32.3627,54500.0
2009-02-11 12:00:00,41.01,41.11,40.91,41.0,15200.0,32.339,32.4179,32.2601,32.3311,15200.0
2009-02-11 12:30:00,40.97,41.14,40.85,40.87,20700.0,32.3075,32.4415,32.2128,32.2286,20700.0
2009-02-11 13:00:00,40.87,41.0,40.76,40.82,39400.0,32.2286,32.3311,32.1419,32.1892,39400.0
2009-02-11 13:30:00,40.83,40.83,40.4,40.45,9900.0,32.1971,32.1971,31.858,31.8974,9900.0
2009-02-11 14:00:00,40.47,40.64,40.32,40.63,27300.0,31.9132,32.0472,31.7949,32.0393,27300.0
2009-02-11 14:30:00,40.58,41.19,40.55,41.09,72000.0,31.9999,32.4809,31.9763,32.4021,72000.0
2009-02-11 15:00:00,41.1,41.22,40.92,41.01,77400.0,32.41,32.5046,32.268,32.339,77400.0
2009-02-11 15:30:00,40.99,41.09,40.7,40.98,69300.0,32.3232,32.4021,32.0945,32.3153,69300.0
2009-02-12 09:30:00,40.35,40.41,40.01,40.12,59000.0,31.8185,31.8659,31.5504,31.6372,59000.0
2009-02-12 10:00:00,40.08,40.35,39.89,40.29,51100.0,31.6056,31.8185,31.4558,31.7712,51100.0
2009-02-12 10:30:00,40.34,40.63,40.23,40.51,40500.0,31.8107,32.0393,31.7239,31.9447,40500.0
2009-02-12 11:00:00,40.51,40.61,40.26,40.47,41400.0,31.9447,32.0236,31.7476,31.9132,41400.0
2009-02-12 11:30:00,40.46,40.8,40.45,40.68,30000.0,31.9053,32.1734,31.8974,32.0788,30000.0
2009-02-12 12:00:00,40.67,40.97,40.63,40.96,19200.0,32.0709,32.3075,32.0393,32.2996,19200.0
2009-02-12 12:30:00,40.97,40.97,40.73,40.78,22600.0,32.3075,32.3075,32.1182,32.1576,22600.0
2009-02-12 13:00:00,40.75,40.75,40.4,40.48,40400.0,32.134,32.134,31.858,31.9211,40400.0
2009-02-12 13:30:00,40.54,40.55,40.28,40.52,35700.0,31.9684,31.9763,31.7633,31.9526,35700.0
2009-02-12 14:00:00,40.5,40.62,40.3,40.34,50700.0,31.9368,32.0315,31.7791,31.8107,50700.0
2009-02-12 14:30:00,40.33,40.41,39.98,40.08,52300.0,31.8028,31.8659,31.5268,31.6056,52300.0
2009-02-12 15:00:00,40.06,40.92,39.89,40.92,96800.0,31.5899,32.268,31.4558,32.268,96800.0
2009-02-12 15:30:00,40.94,41.36,40.67,41.34,130700.0,32.2838,32.615,32.0709,32.5992,130700.0
2009-02-13 09:30:00,41.34,41.42,41.04,41.35,56800.0,32.5992,32.6623,32.3627,32.6071,56800.0
2009-02-13 10:00:00,41.32,41.51,41.21,41.42,65600.0,32.5834,32.7333,32.4967,32.6623,65600.0
2009-02-13 10:30:00,41.47,41.7,41.47,41.6,15300.0,32.7017,32.8831,32.7017,32.8042,15300.0
2009-02-13 11:00:00,41.54,41.54,41.2,41.24,8900.0,32.7569,32.7569,32.4888,32.5204,8900.0
2009-02-13 11:30:00,41.26,41.42,41.04,41.11,11200.0,32.5361,32.6623,32.3627,32.4179,11200.0
2009-02-13 12:00:00,41.15,41.23,41.08,41.23,11200.0,32.4494,32.5125,32.3942,32.5125,11200.0
2009-02-13 12:30:00,41.26,41.26,40.88,40.88,23600.0,32.5361,32.5361,32.2365,32.2365,23600.0
2009-02-13 13:00:00,40.92,41.19,40.9,41.19,13900.0,32.268,32.4809,32.2523,32.4809,13900.0
2009-02-13 13:30:00,41.21,41.59,41.16,41.39,31700.0,32.4967,32.7964,32.4573,32.6386,31700.0
2009-02-13 14:00:00,41.44,41.53,41.24,41.29,40000.0,32.6781,32.749,32.5204,32.5598,40000.0
2009-02-13 14:30:00,41.27,41.38,41.18,41.26,28100.0,32.544,32.6308,32.4731,32.5361,28100.0
2009-02-13 15:00:00,41.29,41.38,40.99,41.26,30700.0,32.5598,32.6308,32.3232,32.5361,30700.0
2009-02-13 15:30:00,41.28,41.41,40.98,40.98,46100.0,32.5519,32.6544,32.3153,32.3153,46100.0
2009-02-17 09:30:00,39.49,39.72,39.0,39.32,102200.0,31.1404,31.3217,30.754,31.0063,102200.0
2009-02-17 10:00:00,39.31,39.54,39.23,39.44,35600.0,30.9984,31.1798,30.9354,31.101,35600.0
2009-02-17 10:30:00,39.51,39.61,39.34,39.54,48600.0,31.1561,31.235,31.0221,31.1798,48600.0
2009-02-17 11:00:00,39.42,39.5,39.35,39.35,18300.0,31.0852,31.1483,31.03,31.03,18300.0
2009-02-17 11:30:00,39.33,39.36,39.13,39.2,21600.0,31.0142,31.0379,30.8565,30.9117,21600.0
2009-02-17 12:00:00,39.27,39.34,39.08,39.23,11000.0,30.9669,31.0221,30.8171,30.9354,11000.0
2009-02-17 12:30:00,39.25,39.32,39.18,39.28,9500.0,30.9511,31.0063,30.8959,30.9748,9500.0
2009-02-17 13:00:00,39.27,39.27,39.03,39.06,15200.0,30.9669,30.9669,30.7776,30.8013,15200.0
2009-02-17 13:30:00,39.08,39.43,39.01,39.24,15500.0,30.8171,31.0931,30.7619,30.9432,15500.0
2009-02-17 14:00:00,39.22,39.4,39.17,39.17,16600.0,30.9275,31.0694,30.888,30.888,16600.0
2009-02-17 14:30:00,39.19,39.43,39.14,39.17,34100.0,30.9038,31.0931,30.8644,30.888,34100.0
2009-02-17 15:00:00,39.19,39.3,39.0,39.09,35700.0,30.9038,30.9906,30.754,30.825,35700.0
2009-02-17 15:30:00,39.13,39.61,39.03,39.04,64200.0,30.8565,31.235,30.7776,30.7855,64200.0
2009-02-18 09:30:00,39.32,39.32,38.61,38.65,56900.0,31.0063,31.0063,30.4464,30.478,56900.0
2009-02-18 10:00:00,38.64,38.7,38.2,38.54,43500.0,30.4701,30.5174,30.1231,30.3912,43500.0
2009-02-18 10:30:00,38.52,38.78,38.51,38.58,16500.0,30.3755,30.5805,30.3676,30.4228,16500.0
2009-02-18 11:00:00,38.54,39.03,38.52,38.98,7600.0,30.3912,30.7776,30.3755,30.7382,7600.0
2009-02-18 11:30:00,38.96,39.05,38.83,38.88,17800.0,30.7224,30.7934,30.6199,30.6594,17800.0
2009-02-18 12:00:00,38.82,39.09,38.8,38.88,19400.0,30.612,30.825,30.5963,30.6594,19400.0
2009-02-18 12:30:00,38.87,38.88,38.65,38.88,11000.0,30.6515,30.6594,30.478,30.6594,11000.0
2009-02-18 13:00:00,38.85,38.97,38.59,38.62,16700.0,30.6357,30.7303,30.4307,30.4543,16700.0
2009-02-18 13:30:00,38.69,38.69,38.45,38.51,6400.0,30.5095,30.5095,30.3203,30.3676,6400.0
2009-02-18 14:00:00,38.48,38.59,38.38,38.56,22600.0,30.3439,30.4307,30.2651,30.407,22600.0
2009-02-18 14:30:00,38.55,38.68,38.37,38.65,24900.0,30.3991,30.5016,30.2572,30.478,24900.0
2009-02-18 15:00:00,38.67,38.78,38.49,38.5,29600.0,30.4938,30.5805,30.3518,30.3597,29600.0
2009-02-18 15:30:00,38.52,38.7,38.52,38.68,11800.0,30.3755,30.5174,30.3755,30.5016,11800.0
2009-02-19 09:30:00,39.04,39.4,38.97,39.28,64700.0,30.7855,31.0694,30.7303,30.9748,64700.0
2009-02-19 10:00:00,39.28,39.3,38.89,38.92,35500.0,30.9748,30.9906,30.6672,30.6909,35500.0
2009-02-19 10:30:00,38.96,38.96,38.75,38.78,20700.0,30.7224,30.7224,30.5568,30.5805,20700.0
2009-02-19 11:00:00,38.8,39.06,38.74,38.87,25200.0,30.5963,30.8013,30.549,30.6515,25200.0
2009-02-19 11:30:00,38.89,38.9,38.55,38.55,17000.0,30.6672,30.6751,30.3991,30.3991,17000.0
2009-02-19 12:00:00,38.57,38.58,38.42,38.5,15700.0,30.4149,30.4228,30.2966,30.3597,15700.0
2009-02-19 12:30:00,38.47,38.62,38.47,38.57,12700.0,30.336,30.4543,30.336,30.4149,12700.0
2009-02-19 13:00:00,38.56,38.88,38.48,38.85,40400.0,30.407,30.6594,30.3439,30.6357,40400.0
2009-02-19 13:30:00,38.77,38.77,38.53,38.55,8700.0,30.5726,30.5726,30.3834,30.3991,8700.0
2009-02-19 14:00:00,38.6,38.68,38.42,38.53,11300.0,30.4386,30.5016,30.2966,30.3834,11300.0
2009-02-19 14:30:00,38.49,38.5,38.25,38.42,19900.0,30.3518,30.3597,30.1626,30.2966,19900.0
2009-02-19 15:00:00,38.41,38.46,38.08,38.3,40300.0,30.2887,30.3282,30.0285,30.202,40300.0
2009-02-19 15:30:00,38.28,38.32,37.94,38.1,54900.0,30.1862,30.2178,29.9181,30.0443,54900.0
2009-02-20 09:30:00,37.33,37.74,37.24,37.68,106600.0,29.4371,29.7604,29.3661,29.7131,106600.0
2009-02-20 10:00:00,37.72,37.95,37.62,37.79,45600.0,29.7446,29.926,29.6658,29.7998,45600.0
2009-02-20 10:30:00,37.78,37.9,37.54,37.6,41100.0,29.7919,29.8866,29.6027,29.65,41100.0
2009-02-20 11:00:00,37.59,37.65,37.31,37.36,25200.0,29.6421,29.6894,29.4213,29.4607,25200.0
2009-02-20 11:30:00,37.34,37.48,37.25,37.34,35400.0,29.445,29.5554,29.374,29.445,35400.0
2009-02-20 12:00:00,37.34,37.59,37.32,37.41,27400.0,29.445,29.6421,29.4292,29.5002,27400.0
2009-02-20 12:30:00,37.37,37.43,37.06,37.13,27000.0,29.4686,29.5159,29.2242,29.2794,27000.0
2009-02-20 13:00:00,37.09,37.12,36.88,37.05,31800.0,29.2478,29.2715,29.0822,29.2163,31800.0
2009-02-20 13:30:00,37.01,37.32,37.01,37.25,31300.0,29.1847,29.4292,29.1847,29.374,31300.0
2009-02-20 14:00:00,37.11,37.95,37.1,37.6,117700.0,29.2636,29.926,29.2557,29.65,117700.0
2009-02-20 14:30:00,37.6,38.29,37.6,37.96,94600.0,29.65,30.1941,29.65,29.9339,94600.0
2009-02-20 15:00:00,37.87,37.96,37.65,37.65,53500.0,29.8629,29.9339,29.6894,29.6894,53500.0
2009-02-20 15:30:00,37.59,37.89,37.53,37.89,35100.0,29.6421,29.8787,29.5948,29.8787,35100.0
2009-02-23 09:30:00,38.11,38.19,37.64,37.71,76800.0,30.0522,30.1152,29.6815,29.7367,76800.0
2009-02-23 10:00:00,37.73,37.76,37.34,37.44,15100.0,29.7525,29.7762,29.445,29.5238,15100.0
2009-02-23 10:30:00,37.35,37.35,37.08,37.24,72100.0,29.4529,29.4529,29.2399,29.3661,72100.0
2009-02-23 11:00:00,37.06,37.24,37.06,37.18,41000.0,29.2242,29.3661,29.2242,29.3188,41000.0
2009-02-23 11:30:00,37.19,37.19,36.99,37.04,14100.0,29.3267,29.3267,29.169,29.2084,14100.0
2009-02-23 12:00:00,37.06,37.06,36.92,36.92,15700.0,29.2242,29.2242,29.1138,29.1138,15700.0
2009-02-23 12:30:00,36.92,36.92,36.61,36.64,18000.0,29.1138,29.1138,28.8693,28.893,18000.0
2009-02-23 13:00:00,36.62,36.85,36.6,36.78,18300.0,28.8772,29.0586,28.8614,29.0034,18300.0
2009-02-23 13:30:00,36.82,36.88,36.64,36.69,25300.0,29.0349,29.0822,28.893,28.9324,25300.0
2009-02-23 14:00:00,36.67,37.07,36.65,37.07,19700.0,28.9166,29.2321,28.9009,29.2321,19700.0
2009-02-23 14:30:00,37.05,37.05,36.43,36.47,34100.0,29.2163,29.2163,28.7274,28.7589,34100.0
2009-02-23 15:00:00,36.44,36.67,36.29,36.42,32400.0,28.7353,28.9166,28.617,28.7195,32400.0
2009-02-23 15:30:00,36.46,36.58,36.2,36.28,98900.0,28.751,28.8457,28.546,28.6091,98900.0
2009-02-24 09:30:00,36.62,36.85,36.48,36.62,51800.0,28.8772,29.0586,28.7668,28.8772,51800.0
2009-02-24 10:00:00,36.6,36.6,36.29,36.58,24400.0,28.8614,28.8614,28.617,28.8457,24400.0
2009-02-24 10:30:00,36.69,37.01,36.64,36.8,16800.0,28.9324,29.1847,28.893,29.0191,16800.0
2009-02-24 11:00:00,36.78,36.95,36.74,36.87,6900.0,29.0034,29.1374,28.9718,29.0743,6900.0
2009-02-24 11:30:00,36.8,36.84,36.55,36.59,19400.0,29.0191,29.0507,28.822,28.8535,19400.0
2009-02-24 12:00:00,36.61,36.71,36.49,36.59,14100.0,28.8693,28.9482,28.7747,28.8535,14100.0
2009-02-24 12:30:00,36.64,36.87,36.64,36.83,11400.0,28.893,29.0743,28.893,29.0428,11400.0
2009-02-24 13:00:00,36.78,37.2,36.7,37.16,28100.0,29.0034,29.3346,28.9403,29.303,28100.0
2009-02-24 13:30:00,37.24,37.48,37.21,37.42,20400.0,29.3661,29.5554,29.3425,29.5081,20400.0
2009-02-24 14:00:00,37.45,37.72,37.36,37.67,18400.0,29.5317,29.7446,29.4607,29.7052,18400.0
2009-02-24 14:30:00,37.66,37.76,37.52,37.69,26200.0,29.6973,29.7762,29.5869,29.721,26200.0
2009-02-24 15:00:00,37.75,38.0,37.71,37.91,24000.0,29.7683,29.9654,29.7367,29.8944,24000.0
2009-02-24 15:30:00,37.87,37.95,37.72,37.83,24100.0,29.8629,29.926,29.7446,29.8314,24100.0
2009-02-25 09:30:00,37.62,37.76,37.3,37.31,55600.0,29.6658,29.7762,29.4134,29.4213,55600.0
2009-02-25 10:00:00,37.3,37.3,36.86,37.24,33500.0,29.4134,29.4134,29.0665,29.3661,33500.0
2009-02-25 10:30:00,37.25,37.26,36.8,36.92,26300.0,29.374,29.3819,29.0191,29.1138,26300.0
2009-02-25 11:00:00,36.94,37.26,36.94,37.26,19000.0,29.1295,29.3819,29.1295,29.3819,19000.0
2009-02-25 11:30:00,37.23,37.63,37.16,37.16,120900.0,29.3582,29.6737,29.303,29.303,120900.0
2009-02-25 12:00:00,37.23,37.24,37.01,37.03,26200.0,29.3582,29.3661,29.1847,29.2005,26200.0
2009-02-25 12:30:00,37.07,37.1,36.93,37.09,6600.0,29.2321,29.2557,29.1217,29.2478,6600.0
2009-02-25 13:00:00,37.06,37.26,37.03,37.14,7700.0,29.2242,29.3819,29.2005,29.2873,7700.0
2009-02-25 13:30:00,37.14,37.77,37.14,37.68,12600.0,29.2873,29.784,29.2873,29.7131,12600.0
2009-02-25 14:00:00,37.74,37.76,37.16,37.46,70500.0,29.7604,29.7762,29.303,29.5396,70500.0
2009-02-25 14:30:00,37.52,37.72,37.32,37.56,44500.0,29.5869,29.7446,29.4292,29.6185,44500.0
2009-02-25 15:00:00,37.54,38.27,37.54,38.17,43200.0,29.6027,30.1783,29.6027,30.0995,43200.0
2009-02-25 15:30:00,38.09,38.21,37.48,37.48,42300.0,30.0364,30.131,29.5554,29.5554,42300.0
2009-02-26 09:30:00,37.89,37.98,37.51,37.75,28300.0,29.8787,29.9496,29.579,29.7683,28300.0
2009-02-26 10:00:00,37.84,38.05,37.71,38.03,35600.0,29.8392,30.0048,29.7367,29.9891,35600.0
2009-02-26 10:30:00,37.96,38.15,37.81,38.07,18600.0,29.9339,30.0837,29.8156,30.0206,18600.0
2009-02-26 11:00:00,37.99,38.0,37.88,37.92,8000.0,29.9575,29.9654,29.8708,29.9023,8000.0
2009-02-26 11:30:00,37.81,37.88,37.63,37.82,9200.0,29.8156,29.8708,29.6737,29.8235,9200.0
2009-02-26 12:00:00,37.86,37.87,37.47,37.5,13300.0,29.855,29.8629,29.5475,29.5711,13300.0
2009-02-26 12:30:00,37.51,37.67,37.48,37.56,18200.0,29.579,29.7052,29.5554,29.6185,18200.0
2009-02-26 13:00:00,37.56,37.56,37.23,37.52,24600.0,29.6185,29.6185,29.3582,29.5869,24600.0
2009-02-26 13:30:00,37.45,37.63,37.34,37.52,18200.0,29.5317,29.6737,29.445,29.5869,18200.0
2009-02-26 14:00:00,37.48,37.58,37.34,37.53,16400.0,29.5554,29.6342,29.445,29.5948,16400.0
2009-02-26 14:30:00,37.51,37.51,36.97,37.05,22200.0,29.579,29.579,29.1532,29.2163,22200.0
2009-02-26 15:00:00,37.03,37.05,36.71,36.84,28800.0,29.2005,29.2163,28.9482,29.0507,28800.0
2009-02-26 15:30:00,36.81,37.13,36.75,36.86,41400.0,29.027,29.2794,28.9797,29.0665,41400.0
2009-02-27 09:30:00,36.13,36.54,36.0,36.39,106000.0,28.4908,28.8141,28.3883,28.6958,106000.0
2009-02-27 10:00:00,36.43,36.78,36.29,36.62,34100.0,28.7274,29.0034,28.617,28.8772,34100.0
2009-02-27 10:30:00,36.54,36.76,36.43,36.58,22400.0,28.8141,28.9876,28.7274,28.8457,22400.0
2009-02-27 11:00:00,36.62,36.62,36.38,36.55,11300.0,28.8772,28.8772,28.6879,28.822,11300.0
2009-02-27 11:30:00,36.56,36.85,36.49,36.83,38000.0,28.8299,29.0586,28.7747,29.0428,38000.0
2009-02-27 12:00:00,36.83,36.97,36.79,36.96,27200.0,29.0428,29.1532,29.0113,29.1453,27200.0
2009-02-27 12:30:00,36.95,36.95,36.76,36.9,33700.0,29.1374,29.1374,28.9876,29.098,33700.0
2009-02-27 13:00:00,37.0,37.08,36.81,36.92,27400.0,29.1769,29.2399,29.027,29.1138,27400.0
2009-02-27 13:30:00,36.92,37.11,36.64,37.07,31900.0,29.1138,29.2636,28.893,29.2321,31900.0
2009-02-27 14:00:00,37.04,37.2,36.74,36.74,25300.0,29.2084,29.3346,28.9718,28.9718,25300.0
2009-02-27 14:30:00,36.75,37.03,36.68,36.88,24600.0,28.9797,29.2005,28.9245,29.0822,24600.0
2009-02-27 15:00:00,36.86,36.86,36.27,36.35,29600.0,29.0665,29.0665,28.6012,28.6643,29600.0
2009-02-27 15:30:00,36.32,36.66,36.27,36.4,41700.0,28.6406,28.9087,28.6012,28.7037,41700.0
2009-03-02 09:30:00,35.48,35.71,35.33,35.49,71700.0,27.9782,28.1596,27.86,27.9861,71700.0
2009-03-02 10:00:00,35.55,35.66,35.13,35.24,64200.0,28.0334,28.1202,27.7022,27.789,64200.0
2009-03-02 10:30:00,35.21,35.25,34.95,34.96,22600.0,27.7653,27.7969,27.5603,27.5682,22600.0
2009-03-02 11:00:00,35.01,35.09,34.78,34.8,24700.0,27.6076,27.6707,27.4262,27.442,24700.0
2009-03-02 11:30:00,34.79,34.83,34.48,34.58,18700.0,27.4341,27.4657,27.1897,27.2685,18700.0
2009-03-02 12:00:00,34.6,34.68,34.43,34.61,18700.0,27.2843,27.3474,27.1502,27.2922,18700.0
2009-03-02 12:30:00,34.6,34.65,34.45,34.47,17400.0,27.2843,27.3237,27.166,27.1818,17400.0
2009-03-02 13:00:00,34.48,34.6,34.3,34.38,20500.0,27.1897,27.2843,27.0477,27.1108,20500.0
2009-03-02 13:30:00,34.38,34.6,34.29,34.57,20800.0,27.1108,27.2843,27.0398,27.2606,20800.0
2009-03-02 14:00:00,34.55,34.65,34.42,34.47,25500.0,27.2449,27.3237,27.1424,27.1818,25500.0
2009-03-02 14:30:00,34.43,34.73,34.39,34.45,45800.0,27.1502,27.3868,27.1187,27.166,45800.0
2009-03-02 15:00:00,34.44,34.47,34.13,34.29,26500.0,27.1581,27.1818,26.9137,27.0398,26500.0
2009-03-02 15:30:00,34.35,34.43,34.06,34.18,55300.0,27.0872,27.1502,26.8585,26.9531,55300.0
2009-03-03 09:30:00,34.69,34.75,34.53,34.6,93400.0,27.3553,27.4026,27.2291,27.2843,93400.0
2009-03-03 10:00:00,34.54,34.62,34.26,34.42,27300.0,27.237,27.3001,27.0162,27.1424,27300.0
2009-03-03 10:30:00,34.36,34.56,34.18,34.18,27300.0,27.095,27.2528,26.9531,26.9531,27300.0
2009-03-03 11:00:00,34.28,34.28,33.76,33.97,33100.0,27.032,27.032,26.6219,26.7875,33100.0
2009-03-03 11:30:00,33.97,33.97,33.67,33.7,12200.0,26.7875,26.7875,26.5509,26.5746,12200.0
2009-03-03 12:00:00,33.68,34.12,33.68,34.12,10500.0,26.5588,26.9058,26.5588,26.9058,10500.0
2009-03-03 12:30:00,34.19,34.19,33.99,34.0,16200.0,26.961,26.961,26.8033,26.8112,16200.0
2009-03-03 13:00:00,33.97,34.1,33.89,33.97,9400.0,26.7875,26.89,26.7244,26.7875,9400.0
2009-03-03 13:30:00,34.0,34.15,33.81,34.11,23300.0,26.8112,26.9294,26.6613,26.8979,23300.0
2009-03-03 14:00:00,34.07,34.36,34.07,34.32,29400.0,26.8664,27.095,26.8664,27.0635,29400.0
2009-03-03 14:30:00,34.35,34.64,34.3,34.54,48400.0,27.0872,27.3158,27.0477,27.237,48400.0
2009-03-03 15:00:00,34.51,34.55,34.03,34.08,37900.0,27.2133,27.2449,26.8348,26.8742,37900.0
2009-03-03 15:30:00,34.12,34.12,33.87,33.98,25500.0,26.9058,26.9058,26.7087,26.7954,25500.0
2009-03-04 09:30:00,34.49,35.0,34.44,34.63,82700.0,27.1976,27.5997,27.1581,27.308,82700.0
2009-03-04 10:00:00,34.64,34.84,34.48,34.68,26500.0,27.3158,27.4736,27.1897,27.3474,26500.0
2009-03-04 10:30:00,34.7,34.98,34.6,34.81,18300.0,27.3632,27.584,27.2843,27.4499,18300.0
2009-03-04 11:00:00,34.84,35.13,34.84,35.13,27800.0,27.4736,27.7022,27.4736,27.7022,27800.0
2009-03-04 11:30:00,35.1,35.23,35.0,35.13,9900.0,27.6786,27.7811,27.5997,27.7022,9900.0
2009-03-04 12:00:00,35.15,35.17,34.89,34.97,14900.0,27.718,27.7338,27.513,27.5761,14900.0
2009-03-04 12:30:00,34.98,35.07,34.78,34.81,22600.0,27.584,27.6549,27.4262,27.4499,22600.0
2009-03-04 13:00:00,34.87,35.05,34.77,34.96,17800.0,27.4972,27.6392,27.4184,27.5682,17800.0
2009-03-04 13:30:00,34.96,35.09,34.87,34.98,13300.0,27.5682,27.6707,27.4972,27.584,13300.0
2009-03-04 14:00:00,34.87,35.22,34.87,35.12,9000.0,27.4972,27.7732,27.4972,27.6944,9000.0
2009-03-04 14:30:00,35.15,35.5,35.08,35.49,39400.0,27.718,27.994,27.6628,27.9861,39400.0
2009-03-04 15:00:00,35.52,35.73,35.46,35.69,33300.0,28.0098,28.1754,27.9625,28.1438,33300.0
2009-03-04 15:30:00,35.68,35.68,35.13,35.17,29600.0,28.136,28.136,27.7022,27.7338,29600.0
2009-03-05 09:30:00,34.29,34.69,34.25,34.55,13900.0,27.0398,27.3553,27.0083,27.2449,13900.0
2009-03-05 10:00:00,34.54,34.67,34.21,34.25,18700.0,27.237,27.3395,26.9768,27.0083,18700.0
2009-03-05 10:30:00,34.24,34.41,34.0,34.02,7800.0,27.0004,27.1345,26.8112,26.8269,7800.0
2009-03-05 11:00:00,34.05,34.08,33.67,33.67,9800.0,26.8506,26.8742,26.5509,26.5509,9800.0
2009-03-05 11:30:00,33.66,33.82,33.62,33.66,12400.0,26.5431,26.6692,26.5115,26.5431,12400.0
2009-03-05 12:00:00,33.73,33.73,33.5,33.71,32500.0,26.5983,26.5983,26.4169,26.5825,32500.0
2009-03-05 12:30:00,33.7,33.8,33.62,33.62,4300.0,26.5746,26.6535,26.5115,26.5115,4300.0
2009-03-05 13:00:00,33.63,33.93,33.63,33.83,31400.0,26.5194,26.756,26.5194,26.6771,31400.0
2009-03-05 13:30:00,33.81,33.85,33.63,33.74,19400.0,26.6613,26.6929,26.5194,26.6061,19400.0
2009-03-05 14:00:00,33.67,33.72,33.45,33.48,20500.0,26.5509,26.5904,26.3775,26.4011,20500.0
2009-03-05 14:30:00,33.51,33.65,33.43,33.48,38300.0,26.4248,26.5352,26.3617,26.4011,38300.0
2009-03-05 15:00:00,33.45,33.79,33.43,33.63,42100.0,26.3775,26.6456,26.3617,26.5194,42100.0
2009-03-05 15:30:00,33.59,33.63,33.28,33.51,57800.0,26.4879,26.5194,26.2434,26.4248,57800.0
2009-03-06 09:30:00,33.73,34.25,33.51,33.85,133500.0,26.5983,27.0083,26.4248,26.6929,133500.0
2009-03-06 10:00:00,33.89,33.91,33.36,33.56,76700.0,26.7244,26.7402,26.3065,26.4642,76700.0
2009-03-06 10:30:00,33.55,33.61,33.0,33.06,58300.0,26.4563,26.5036,26.0226,26.0699,58300.0
2009-03-06 11:00:00,33.07,33.27,32.95,33.14,52100.0,26.0778,26.2355,25.9832,26.133,52100.0
2009-03-06 11:30:00,33.14,33.31,33.13,33.26,25900.0,26.133,26.2671,26.1251,26.2276,25900.0
2009-03-06 12:00:00,33.25,33.4,33.2,33.23,18500.0,26.2197,26.338,26.1803,26.204,18500.0
2009-03-06 12:30:00,33.2,33.23,32.93,33.09,20200.0,26.1803,26.204,25.9674,26.0936,20200.0
2009-03-06 13:00:00,33.09,33.12,32.85,32.87,17200.0,26.0936,26.1172,25.9043,25.9201,17200.0
2009-03-06 13:30:00,32.93,32.93,32.71,32.84,31500.0,25.9674,25.9674,25.7939,25.8964,31500.0
2009-03-06 14:00:00,32.87,33.05,32.78,32.95,28200.0,25.9201,26.062,25.8491,25.9832,28200.0
2009-03-06 14:30:00,32.97,32.97,32.6,32.61,30300.0,25.9989,25.9989,25.7072,25.7151,30300.0
2009-03-06 15:00:00,32.65,32.73,32.55,32.6,28900.0,25.7466,25.8097,25.6677,25.7072,28900.0
2009-03-06 15:30:00,32.59,33.44,32.59,33.44,38700.0,25.6993,26.3696,25.6993,26.3696,38700.0
2009-03-09 09:30:00,33.02,33.75,32.99,33.47,42000.0,26.0384,26.614,26.0147,26.3932,42000.0
2009-03-09 10:00:00,33.5,34.01,33.48,33.84,12600.0,26.4169,26.819,26.4011,26.685,12600.0
2009-03-09 10:30:00,33.75,33.85,33.43,33.44,22800.0,26.614,26.6929,26.3617,26.3696,22800.0
2009-03-09 11:00:00,33.5,33.6,33.36,33.54,11100.0,26.4169,26.4957,26.3065,26.4484,11100.0
2009-03-09 11:30:00,33.62,33.65,33.38,33.47,23300.0,26.5115,26.5352,26.3223,26.3932,23300.0
2009-03-09 12:00:00,33.47,33.77,33.46,33.64,24400.0,26.3932,26.6298,26.3853,26.5273,24400.0
2009-03-09 12:30:00,33.61,33.64,33.4,33.55,5500.0,26.5036,26.5273,26.338,26.4563,5500.0
2009-03-09 13:00:00,33.39,33.42,33.18,33.21,11800.0,26.3301,26.3538,26.1645,26.1882,11800.0
2009-03-09 13:30:00,33.19,33.37,33.18,33.22,8000.0,26.1724,26.3144,26.1645,26.1961,8000.0
2009-03-09 14:00:00,33.38,33.47,33.18,33.28,6100.0,26.3223,26.3932,26.1645,26.2434,6100.0
2009-03-09 14:30:00,33.25,33.28,33.1,33.22,12600.0,26.2197,26.2434,26.1015,26.1961,12600.0
2009-03-09 15:00:00,33.29,33.29,32.9,33.1,28600.0,26.2513,26.2513,25.9437,26.1015,28600.0
2009-03-09 15:30:00,33.04,33.17,32.93,33.07,31300.0,26.0541,26.1567,25.9674,26.0778,31300.0
2009-03-10 09:30:00,33.91,34.53,33.67,34.35,56600.0,26.7402,27.2291,26.5509,27.0872,56600.0
2009-03-10 10:00:00,34.4,34.84,34.4,34.6,40600.0,27.1266,27.4736,27.1266,27.2843,40600.0
2009-03-10 10:30:00,34.6,34.72,34.55,34.56,11100.0,27.2843,27.3789,27.2449,27.2528,11100.0
2009-03-10 11:00:00,34.55,34.75,34.5,34.71,23700.0,27.2449,27.4026,27.2054,27.371,23700.0
2009-03-10 11:30:00,34.71,34.93,34.65,34.93,26500.0,27.371,27.5445,27.3237,27.5445,26500.0
2009-03-10 12:00:00,34.91,35.08,34.91,35.05,17500.0,27.5288,27.6628,27.5288,27.6392,17500.0
2009-03-10 12:30:00,35.06,35.11,34.91,34.91,6700.0,27.647,27.6865,27.5288,27.5288,6700.0
2009-03-10 13:00:00,34.9,34.96,34.87,34.91,7700.0,27.5209,27.5682,27.4972,27.5288,7700.0
2009-03-10 13:30:00,34.9,35.13,34.9,34.96,26500.0,27.5209,27.7022,27.5209,27.5682,26500.0
2009-03-10 14:00:00,34.96,35.01,34.8,34.88,18900.0,27.5682,27.6076,27.442,27.5051,18900.0
2009-03-10 14:30:00,34.88,34.98,34.73,34.94,7300.0,27.5051,27.584,27.3868,27.5524,7300.0
2009-03-10 15:00:00,35.0,35.1,34.91,35.1,21600.0,27.5997,27.6786,27.5288,27.6786,21600.0
2009-03-10 15:30:00,35.19,35.31,35.05,35.28,20800.0,27.7496,27.8442,27.6392,27.8205,20800.0
2009-03-11 09:30:00,35.62,36.07,35.24,35.97,101000.0,28.0886,28.4435,27.789,28.3646,101000.0
2009-03-11 10:00:00,36.0,36.0,35.68,35.85,48000.0,28.3883,28.3883,28.136,28.27,48000.0
2009-03-11 10:30:00,35.9,35.9,35.52,35.61,19300.0,28.3094,28.3094,28.0098,28.0808,19300.0
2009-03-11 11:00:00,35.68,35.73,35.45,35.52,10400.0,28.136,28.1754,27.9546,28.0098,10400.0
2009-03-11 11:30:00,35.53,35.56,35.34,35.56,9400.0,28.0177,28.0413,27.8678,28.0413,9400.0
2009-03-11 12:00:00,35.57,35.61,35.44,35.44,7400.0,28.0492,28.0808,27.9467,27.9467,7400.0
2009-03-11 12:30:00,35.48,35.48,35.26,35.26,8000.0,27.9782,27.9782,27.8048,27.8048,8000.0
2009-03-11 13:00:00,35.23,35.4,35.23,35.25,11300.0,27.7811,27.9152,27.7811,27.7969,11300.0
2009-03-11 13:30:00,35.29,35.51,35.27,35.42,8100.0,27.8284,28.0019,27.8126,27.9309,8100.0
2009-03-11 14:00:00,35.46,35.5,35.05,35.07,11800.0,27.9625,27.994,27.6392,27.6549,11800.0
2009-03-11 14:30:00,35.12,35.42,35.12,35.32,8000.0,27.6944,27.9309,27.6944,27.8521,8000.0
2009-03-11 15:00:00,35.3,35.71,35.3,35.64,30300.0,27.8363,28.1596,27.8363,28.1044,30300.0
2009-03-11 15:30:00,35.64,35.79,35.44,35.46,29600.0,28.1044,28.2227,27.9467,27.9625,29600.0
2009-03-12 09:30:00,35.49,35.58,35.01,35.15,31200.0,27.9861,28.0571,27.6076,27.718,31200.0
2009-03-12 10:00:00,35.48,35.8,35.45,35.69,26100.0,27.9782,28.2306,27.9546,28.1438,26100.0
2009-03-12 10:30:00,35.76,36.02,35.64,35.93,22900.0,28.199,28.4041,28.1044,28.3331,22900.0
2009-03-12 11:00:00,35.97,35.97,35.68,35.7,21500.0,28.3646,28.3646,28.136,28.1517,21500.0
2009-03-12 11:30:00,35.71,35.94,35.7,35.86,16300.0,28.1596,28.341,28.1517,28.2779,16300.0
2009-03-12 12:00:00,35.87,36.04,35.84,35.96,34800.0,28.2858,28.4198,28.2621,28.3567,34800.0
2009-03-12 12:30:00,35.93,36.27,35.93,36.25,22100.0,28.3331,28.6012,28.3331,28.5854,22100.0
2009-03-12 13:00:00,36.27,36.31,36.18,36.19,25300.0,28.6012,28.6327,28.5302,28.5381,25300.0
2009-03-12 13:30:00,36.21,36.39,36.19,36.34,8700.0,28.5539,28.6958,28.5381,28.6564,8700.0
2009-03-12 14:00:00,36.32,36.67,36.29,36.62,15300.0,28.6406,28.9166,28.617,28.8772,15300.0
2009-03-12 14:30:00,36.62,36.92,36.58,36.78,16500.0,28.8772,29.1138,28.8457,29.0034,16500.0
2009-03-12 15:00:00,36.75,36.92,36.66,36.84,17500.0,28.9797,29.1138,28.9087,29.0507,17500.0
2009-03-12 15:30:00,36.86,37.08,36.83,36.97,11900.0,29.0665,29.2399,29.0428,29.1532,11900.0
2009-03-13 09:30:00,37.18,37.25,36.9,37.12,56100.0,29.3188,29.374,29.098,29.2715,56100.0
2009-03-13 10:00:00,37.19,37.39,36.94,36.94,35500.0,29.3267,29.4844,29.1295,29.1295,35500.0
2009-03-13 10:30:00,36.99,37.31,36.87,37.06,37900.0,29.169,29.4213,29.0743,29.2242,37900.0
2009-03-13 11:00:00,37.03,37.12,36.8,36.93,33600.0,29.2005,29.2715,29.0191,29.1217,33600.0
2009-03-13 11:30:00,36.93,36.93,36.62,36.73,23100.0,29.1217,29.1217,28.8772,28.9639,23100.0
2009-03-13 12:00:00,36.76,36.84,36.58,36.68,11600.0,28.9876,29.0507,28.8457,28.9245,11600.0
2009-03-13 12:30:00,36.67,36.92,36.63,36.9,17000.0,28.9166,29.1138,28.8851,29.098,17000.0
2009-03-13 13:00:00,36.85,37.1,36.85,37.07,6100.0,29.0586,29.2557,29.0586,29.2321,6100.0
2009-03-13 13:30:00,37.11,37.12,36.96,37.12,15500.0,29.2636,29.2715,29.1453,29.2715,15500.0
2009-03-13 14:00:00,37.16,37.22,36.94,37.04,24300.0,29.303,29.3503,29.1295,29.2084,24300.0
2009-03-13 14:30:00,37.05,37.29,37.04,37.12,15200.0,29.2163,29.4055,29.2084,29.2715,15200.0
2009-03-13 15:00:00,37.1,37.37,37.09,37.32,26100.0,29.2557,29.4686,29.2478,29.4292,26100.0
2009-03-13 15:30:00,37.3,37.3,37.15,37.18,18600.0,29.4134,29.4134,29.2951,29.3188,18600.0
2009-03-16 09:30:00,37.57,37.65,37.33,37.43,51600.0,29.6263,29.6894,29.4371,29.5159,51600.0
2009-03-16 10:00:00,37.46,37.52,37.21,37.3,7500.0,29.5396,29.5869,29.3425,29.4134,7500.0
2009-03-16 10:30:00,37.38,37.55,37.32,37.32,13100.0,29.4765,29.6106,29.4292,29.4292,13100.0
2009-03-16 11:00:00,37.35,37.7,37.35,37.7,12900.0,29.4529,29.7288,29.4529,29.7288,12900.0
2009-03-16 11:30:00,37.61,37.66,37.54,37.56,7000.0,29.6579,29.6973,29.6027,29.6185,7000.0
2009-03-16 12:00:00,37.5,37.63,37.49,37.62,8500.0,29.5711,29.6737,29.5633,29.6658,8500.0
2009-03-16 12:30:00,37.68,37.86,37.65,37.86,7600.0,29.7131,29.855,29.6894,29.855,7600.0
2009-03-16 13:00:00,37.88,37.88,37.71,37.73,13500.0,29.8708,29.8708,29.7367,29.7525,13500.0
2009-03-16 13:30:00,37.77,37.89,37.67,37.72,17700.0,29.784,29.8787,29.7052,29.7446,17700.0
2009-03-16 14:00:00,37.71,37.72,37.5,37.53,17600.0,29.7367,29.7446,29.5711,29.5948,17600.0
2009-03-16 14:30:00,37.54,37.67,37.36,37.36,39100.0,29.6027,29.7052,29.4607,29.4607,39100.0
2009-03-16 15:00:00,37.38,37.41,36.91,37.02,25600.0,29.4765,29.5002,29.1059,29.1926,25600.0
2009-03-16 15:30:00,37.01,37.11,36.74,36.75,46200.0,29.1847,29.2636,28.9718,28.9797,46200.0
2009-03-17 09:30:00,36.82,36.97,36.48,36.75,49800.0,29.0349,29.1532,28.7668,28.9797,49800.0
2009-03-17 10:00:00,36.76,37.06,36.76,36.96,62900.0,28.9876,29.2242,28.9876,29.1453,62900.0
2009-03-17 10:30:00,36.84,37.24,36.84,37.19,13400.0,29.0507,29.3661,29.0507,29.3267,13400.0
2009-03-17 11:00:00,37.13,37.15,36.97,37.0,20600.0,29.2794,29.2951,29.1532,29.1769,20600.0
2009-03-17 11:30:00,37.01,37.16,36.93,37.15,5900.0,29.1847,29.303,29.1217,29.2951,5900.0
2009-03-17 12:00:00,37.18,37.39,37.14,37.38,33000.0,29.3188,29.4844,29.2873,29.4765,33000.0
2009-03-17 12:30:00,37.39,37.61,37.32,37.48,8700.0,29.4844,29.6579,29.4292,29.5554,8700.0
2009-03-17 13:00:00,37.52,37.64,37.44,37.53,16100.0,29.5869,29.6815,29.5238,29.5948,16100.0
2009-03-17 13:30:00,37.55,37.69,37.39,37.4,8900.0,29.6106,29.721,29.4844,29.4923,8900.0
2009-03-17 14:00:00,37.39,37.49,37.29,37.45,8400.0,29.4844,29.5633,29.4055,29.5317,8400.0
2009-03-17 14:30:00,37.31,37.63,37.27,37.53,7500.0,29.4213,29.6737,29.3898,29.5948,7500.0
2009-03-17 15:00:00,37.55,37.87,37.53,37.77,28700.0,29.6106,29.8629,29.5948,29.784,28700.0
2009-03-17 15:30:00,37.72,38.1,37.63,38.1,29700.0,29.7446,30.0443,29.6737,30.0443,29700.0
2009-03-18 09:30:00,38.04,38.11,37.71,37.86,64300.0,29.997,30.0522,29.7367,29.855,64300.0
2009-03-18 10:00:00,37.86,37.92,37.59,37.72,13900.0,29.855,29.9023,29.6421,29.7446,13900.0
2009-03-18 10:30:00,37.64,37.87,37.48,37.87,6200.0,29.6815,29.8629,29.5554,29.8629,6200.0
2009-03-18 11:00:00,37.89,37.93,37.74,37.75,21800.0,29.8787,29.9102,29.7604,29.7683,21800.0
2009-03-18 11:30:00,37.83,38.02,37.7,38.02,19600.0,29.8314,29.9812,29.7288,29.9812,19600.0
2009-03-18 12:00:00,38.03,38.29,38.03,38.22,17300.0,29.9891,30.1941,29.9891,30.1389,17300.0
2009-03-18 12:30:00,38.18,38.3,38.08,38.3,11000.0,30.1074,30.202,30.0285,30.202,11000.0
2009-03-18 13:00:00,38.27,38.3,38.2,38.28,9400.0,30.1783,30.202,30.1231,30.1862,9400.0
2009-03-18 13:30:00,38.29,38.52,38.28,38.43,17700.0,30.1941,30.3755,30.1862,30.3045,17700.0
2009-03-18 14:00:00,38.4,39.33,38.36,39.07,44400.0,30.2808,31.0142,30.2493,30.8092,44400.0
2009-03-18 14:30:00,39.06,39.57,38.9,39.43,27600.0,30.8013,31.2035,30.6751,31.0931,27600.0
2009-03-18 15:00:00,39.4,39.43,38.64,38.91,30400.0,31.0694,31.0931,30.4701,30.683,30400.0
2009-03-18 15:30:00,38.96,39.28,38.68,39.25,59900.0,30.7224,30.9748,30.5016,30.9511,59900.0
2009-03-19 09:30:00,39.78,39.83,39.21,39.21,67300.0,31.3691,31.4085,30.9196,30.9196,67300.0
2009-03-19 10:00:00,39.14,39.46,39.04,39.31,66900.0,30.8644,31.1167,30.7855,30.9984,66900.0
2009-03-19 10:30:00,39.26,39.63,39.26,39.42,28100.0,30.959,31.2508,30.959,31.0852,28100.0
2009-03-19 11:00:00,39.53,39.56,39.29,39.4,38100.0,31.1719,31.1956,30.9827,31.0694,38100.0
2009-03-19 11:30:00,39.25,39.3,39.0,39.25,37700.0,30.9511,30.9906,30.754,30.9511,37700.0
2009-03-19 12:00:00,39.24,39.27,39.06,39.2,17000.0,30.9432,30.9669,30.8013,30.9117,17000.0
2009-03-19 12:30:00,39.21,39.38,39.15,39.19,17600.0,30.9196,31.0536,30.8723,30.9038,17600.0
2009-03-19 13:00:00,39.21,39.39,39.1,39.29,8100.0,30.9196,31.0615,30.8328,30.9827,8100.0
2009-03-19 13:30:00,39.35,39.51,39.2,39.49,4900.0,31.03,31.1561,30.9117,31.1404,4900.0
2009-03-19 14:00:00,39.46,39.58,39.3,39.34,20800.0,31.1167,31.2113,30.9906,31.0221,20800.0
2009-03-19 14:30:00,39.34,39.39,39.11,39.18,16900.0,31.0221,31.0615,30.8407,30.8959,16900.0
2009-03-19 15:00:00,39.18,39.36,39.17,39.21,37500.0,30.8959,31.0379,30.888,30.9196,37500.0
2009-03-19 15:30:00,39.23,39.36,38.99,39.06,40700.0,30.9354,31.0379,30.7461,30.8013,40700.0
2009-03-20 09:30:00,39.2,39.34,38.84,38.87,45700.0,30.9117,31.0221,30.6278,30.6515,45700.0
2009-03-20 10:00:00,38.94,38.94,38.71,38.8,19300.0,30.7067,30.7067,30.5253,30.5963,19300.0
2009-03-20 10:30:00,38.81,38.87,38.72,38.84,28000.0,30.6042,30.6515,30.5332,30.6278,28000.0
2009-03-20 11:00:00,38.83,38.83,38.49,38.49,18900.0,30.6199,30.6199,30.3518,30.3518,18900.0
2009-03-20 11:30:00,38.6,38.63,38.49,38.54,6100.0,30.4386,30.4622,30.3518,30.3912,6100.0
2009-03-20 12:00:00,38.53,38.65,38.49,38.62,8500.0,30.3834,30.478,30.3518,30.4543,8500.0
2009-03-20 12:30:00,38.61,38.68,38.26,38.33,26700.0,30.4464,30.5016,30.1704,30.2256,26700.0
2009-03-20 13:00:00,38.28,38.3,38.1,38.1,7900.0,30.1862,30.202,30.0443,30.0443,7900.0
2009-03-20 13:30:00,38.12,38.13,37.8,37.84,5200.0,30.06,30.0679,29.8077,29.8392,5200.0
2009-03-20 14:00:00,37.81,37.89,37.73,37.89,6400.0,29.8156,29.8787,29.7525,29.8787,6400.0
2009-03-20 14:30:00,37.89,37.96,37.8,37.95,7900.0,29.8787,29.9339,29.8077,29.926,7900.0
2009-03-20 15:00:00,38.0,38.21,38.0,38.14,7000.0,29.9654,30.131,29.9654,30.0758,7000.0
2009-03-20 15:30:00,38.2,38.26,37.87,37.87,14600.0,30.1231,30.1704,29.8629,29.8629,14600.0
2009-03-23 09:30:00,38.91,39.07,38.63,38.84,71600.0,30.7079,30.8342,30.4869,30.6527,71600.0
2009-03-23 10:00:00,38.85,39.33,38.85,39.28,27000.0,30.6605,31.0394,30.6605,30.9999,27000.0
2009-03-23 10:30:00,39.17,39.36,39.17,39.36,27600.0,30.9131,31.063,30.9131,31.063,27600.0
2009-03-23 11:00:00,39.31,39.37,39.22,39.22,12700.0,31.0236,31.0709,30.9526,30.9526,12700.0
2009-03-23 11:30:00,39.27,39.63,39.27,39.63,25600.0,30.992,31.2761,30.992,31.2761,25600.0
2009-03-23 12:00:00,39.56,39.6,39.51,39.57,11800.0,31.2209,31.2525,31.1814,31.2288,11800.0
2009-03-23 12:30:00,39.6,39.6,39.5,39.5,10600.0,31.2525,31.2525,31.1735,31.1735,10600.0
2009-03-23 13:00:00,39.49,39.65,39.32,39.32,16500.0,31.1656,31.2919,31.0315,31.0315,16500.0
2009-03-23 13:30:00,39.33,39.36,39.22,39.25,22500.0,31.0394,31.063,30.9526,30.9762,22500.0
2009-03-23 14:00:00,39.34,39.45,39.23,39.45,9300.0,31.0473,31.1341,30.9604,31.1341,9300.0
2009-03-23 14:30:00,39.53,39.85,39.49,39.84,26600.0,31.1972,31.4498,31.1656,31.4419,26600.0
2009-03-23 15:00:00,39.84,40.04,39.77,40.0,26800.0,31.4419,31.5997,31.3866,31.5681,26800.0
2009-03-23 15:30:00,40.07,40.68,39.98,40.68,37100.0,31.6234,32.1048,31.5523,32.1048,37100.0
2009-03-24 09:30:00,40.07,40.12,39.79,40.07,86100.0,31.6234,31.6628,31.4024,31.6234,86100.0
2009-03-24 10:00:00,40.1,40.3,39.99,40.03,19800.0,31.6471,31.8049,31.5602,31.5918,19800.0
2009-03-24 10:30:00,39.92,39.95,39.75,39.86,21400.0,31.505,31.5287,31.3708,31.4576,21400.0
2009-03-24 11:00:00,39.79,40.22,39.79,40.18,32400.0,31.4024,31.7418,31.4024,31.7102,32400.0
2009-03-24 11:30:00,40.17,40.24,40.02,40.02,23100.0,31.7023,31.7575,31.5839,31.5839,23100.0
2009-03-24 12:00:00,40.0,40.12,39.92,40.1,7100.0,31.5681,31.6628,31.505,31.6471,7100.0
2009-03-24 12:30:00,40.13,40.38,40.05,40.35,18000.0,31.6707,31.868,31.6076,31.8444,18000.0
2009-03-24 13:00:00,40.33,40.54,40.28,40.49,19000.0,31.8286,31.9943,31.7891,31.9548,19000.0
2009-03-24 13:30:00,40.43,40.43,40.15,40.18,17100.0,31.9075,31.9075,31.6865,31.7102,17100.0
2009-03-24 14:00:00,40.21,40.43,40.2,40.26,24900.0,31.7339,31.9075,31.726,31.7733,24900.0
2009-03-24 14:30:00,40.32,40.35,40.07,40.13,16400.0,31.8207,31.8444,31.6234,31.6707,16400.0
2009-03-24 15:00:00,40.18,40.23,39.94,40.01,20800.0,31.7102,31.7497,31.5208,31.576,20800.0
2009-03-24 15:30:00,40.06,40.14,39.63,39.66,27600.0,31.6155,31.6786,31.2761,31.2998,27600.0
2009-03-25 09:30:00,40.04,40.37,39.96,40.35,93500.0,31.5997,31.8601,31.5366,31.8444,93500.0
2009-03-25 10:00:00,40.35,40.81,40.35,40.51,18800.0,31.8444,32.2074,31.8444,31.9706,18800.0
2009-03-25 10:30:00,40.52,40.87,40.52,40.55,16000.0,31.9785,32.2547,31.9785,32.0022,16000.0
2009-03-25 11:00:00,40.56,40.71,40.44,40.47,15100.0,32.0101,32.1285,31.9154,31.9391,15100.0
2009-03-25 11:30:00,40.5,40.58,40.4,40.51,8000.0,31.9627,32.0259,31.8838,31.9706,8000.0
2009-03-25 12:00:00,40.51,40.73,40.29,40.39,105900.0,31.9706,32.1443,31.797,31.8759,105900.0
2009-03-25 12:30:00,40.41,40.41,40.21,40.28,7800.0,31.8917,31.8917,31.7339,31.7891,7800.0
2009-03-25 13:00:00,40.34,40.38,39.75,39.82,20700.0,31.8365,31.868,31.3708,31.4261,20700.0
2009-03-25 13:30:00,39.8,39.87,39.6,39.75,22700.0,31.4103,31.4655,31.2525,31.3708,22700.0
2009-03-25 14:00:00,39.7,39.7,39.22,39.37,17700.0,31.3314,31.3314,30.9526,31.0709,17700.0
2009-03-25 14:30:00,39.27,39.3,38.86,38.91,46000.0,30.992,31.0157,30.6684,30.7079,46000.0
2009-03-25 15:00:00,38.92,39.44,38.81,39.44,26500.0,30.7158,31.1262,30.629,31.1262,26500.0
2009-03-25 15:30:00,39.65,40.13,39.4,40.07,17600.0,31.2919,31.6707,31.0946,31.6234,17600.0
2009-03-26 09:30:00,40.71,41.0,40.43,40.46,93500.0,32.1285,32.3573,31.9075,31.9312,93500.0
2009-03-26 10:00:00,40.64,40.78,40.44,40.51,18500.0,32.0732,32.1837,31.9154,31.9706,18500.0
2009-03-26 10:30:00,40.55,40.76,40.4,40.62,57200.0,32.0022,32.1679,31.8838,32.0574,57200.0
2009-03-26 11:00:00,40.6,40.87,40.6,40.71,16900.0,32.0417,32.2547,32.0417,32.1285,16900.0
2009-03-26 11:30:00,40.72,40.95,40.67,40.79,23800.0,32.1364,32.3179,32.0969,32.1916,23800.0
2009-03-26 12:00:00,40.81,41.1,40.78,41.08,49200.0,32.2074,32.4363,32.1837,32.4205,49200.0
2009-03-26 12:30:00,41.08,41.12,40.81,40.86,20000.0,32.4205,32.452,32.2074,32.2468,20000.0
2009-03-26 13:00:00,40.88,41.37,40.88,41.28,13700.0,32.2626,32.6493,32.2626,32.5783,13700.0
2009-03-26 13:30:00,41.26,41.3,41.05,41.21,15100.0,32.5625,32.5941,32.3968,32.5231,15100.0
2009-03-26 14:00:00,41.28,41.36,41.06,41.06,48800.0,32.5783,32.6415,32.4047,32.4047,48800.0
2009-03-26 14:30:00,41.01,41.17,40.8,40.8,20100.0,32.3652,32.4915,32.1995,32.1995,20100.0
2009-03-26 15:00:00,40.8,41.21,40.76,41.18,20400.0,32.1995,32.5231,32.1679,32.4994,20400.0
2009-03-26 15:30:00,41.24,41.44,41.06,41.43,68500.0,32.5467,32.7046,32.4047,32.6967,68500.0
2009-03-27 09:30:00,40.89,40.89,40.5,40.63,76600.0,32.2705,32.2705,31.9627,32.0653,76600.0
2009-03-27 10:00:00,40.63,40.68,40.45,40.61,40700.0,32.0653,32.1048,31.9233,32.0495,40700.0
2009-03-27 10:30:00,40.6,40.86,40.52,40.8,19200.0,32.0417,32.2468,31.9785,32.1995,19200.0
2009-03-27 11:00:00,40.76,40.95,40.68,40.82,18500.0,32.1679,32.3179,32.1048,32.2153,18500.0
2009-03-27 11:30:00,40.83,40.95,40.76,40.86,15300.0,32.2232,32.3179,32.1679,32.2468,15300.0
2009-03-27 12:00:00,40.95,40.98,40.68,40.74,16400.0,32.3179,32.3416,32.1048,32.1521,16400.0
2009-03-27 12:30:00,40.73,40.84,40.58,40.61,34900.0,32.1443,32.2311,32.0259,32.0495,34900.0
2009-03-27 13:00:00,40.6,40.63,40.46,40.58,27500.0,32.0417,32.0653,31.9312,32.0259,27500.0
2009-03-27 13:30:00,40.56,40.69,40.3,40.39,12000.0,32.0101,32.1127,31.8049,31.8759,12000.0
2009-03-27 14:00:00,40.43,40.73,40.34,40.67,9800.0,31.9075,32.1443,31.8365,32.0969,9800.0
2009-03-27 14:30:00,40.66,40.68,40.46,40.68,12700.0,32.089,32.1048,31.9312,32.1048,12700.0
2009-03-27 15:00:00,40.78,40.84,40.53,40.61,72600.0,32.1837,32.2311,31.9864,32.0495,72600.0
2009-03-27 15:30:00,40.59,40.69,40.41,40.46,32000.0,32.0338,32.1127,31.8917,31.9312,32000.0
2009-03-30 09:30:00,39.62,39.9,38.78,39.04,61100.0,31.2682,31.4892,30.6053,30.8105,61100.0
2009-03-30 10:00:00,39.01,39.15,38.97,39.06,19800.0,30.7868,30.8973,30.7553,30.8263,19800.0
2009-03-30 10:30:00,39.01,39.01,38.72,38.94,5400.0,30.7868,30.7868,30.558,30.7316,5400.0
2009-03-30 11:00:00,38.91,39.07,38.72,38.91,13000.0,30.7079,30.8342,30.558,30.7079,13000.0
2009-03-30 11:30:00,38.8,38.98,38.76,38.98,22200.0,30.6211,30.7631,30.5895,30.7631,22200.0
2009-03-30 12:00:00,38.95,39.13,38.91,39.11,9700.0,30.7395,30.8815,30.7079,30.8657,9700.0
2009-03-30 12:30:00,39.12,39.14,38.9,38.91,11100.0,30.8736,30.8894,30.7,30.7079,11100.0
2009-03-30 13:00:00,38.89,39.07,38.84,39.05,32600.0,30.6921,30.8342,30.6527,30.8184,32600.0
2009-03-30 13:30:00,38.99,38.99,38.69,38.7,11400.0,30.771,30.771,30.5343,30.5422,11400.0
2009-03-30 14:00:00,38.67,38.97,38.67,38.83,5500.0,30.5185,30.7553,30.5185,30.6448,5500.0
2009-03-30 14:30:00,38.79,38.85,38.59,38.61,14000.0,30.6132,30.6605,30.4554,30.4711,14000.0
2009-03-30 15:00:00,38.6,39.0,38.57,38.84,29200.0,30.4632,30.7789,30.4396,30.6527,29200.0
2009-03-30 15:30:00,38.83,39.08,38.76,39.03,20800.0,30.6448,30.8421,30.5895,30.8026,20800.0
2009-03-31 09:30:00,39.46,39.55,39.09,39.24,35100.0,31.142,31.213,30.85,30.9683,35100.0
2009-03-31 10:00:00,39.15,39.32,39.04,39.32,7800.0,30.8973,31.0315,30.8105,31.0315,7800.0
2009-03-31 10:30:00,39.34,39.48,39.21,39.27,19000.0,31.0473,31.1577,30.9447,30.992,19000.0
2009-03-31 11:00:00,39.29,39.55,39.27,39.49,22600.0,31.0078,31.213,30.992,31.1656,22600.0
2009-03-31 11:30:00,39.42,39.61,39.36,39.54,4900.0,31.1104,31.2603,31.063,31.2051,4900.0
2009-03-31 12:00:00,39.51,39.54,39.38,39.41,16100.0,31.1814,31.2051,31.0788,31.1025,16100.0
2009-03-31 12:30:00,39.41,39.65,39.38,39.65,7100.0,31.1025,31.2919,31.0788,31.2919,7100.0
2009-03-31 13:00:00,39.64,39.81,39.63,39.76,22100.0,31.284,31.4182,31.2761,31.3787,22100.0
2009-03-31 13:30:00,39.77,39.87,39.76,39.87,25100.0,31.3866,31.4655,31.3787,31.4655,25100.0
2009-03-31 14:00:00,39.91,40.06,39.88,39.98,7800.0,31.4971,31.6155,31.4734,31.5523,7800.0
2009-03-31 14:30:00,40.04,40.21,40.01,40.01,12800.0,31.5997,31.7339,31.576,31.576,12800.0
2009-03-31 15:00:00,40.06,40.06,39.78,39.94,15000.0,31.6155,31.6155,31.3945,31.5208,15000.0
2009-03-31 15:30:00,39.89,39.89,39.45,39.45,13800.0,31.4813,31.4813,31.1341,31.1341,13800.0
2009-04-01 09:30:00,38.81,39.01,38.57,38.94,97300.0,30.629,30.7868,30.4396,30.7316,97300.0
2009-04-01 10:00:00,39.13,39.69,39.09,39.51,41700.0,30.8815,31.3235,30.85,31.1814,41700.0
2009-04-01 10:30:00,39.5,39.83,39.42,39.76,4700.0,31.1735,31.434,31.1104,31.3787,4700.0
2009-04-01 11:00:00,39.71,39.75,39.53,39.75,9200.0,31.3393,31.3708,31.1972,31.3708,9200.0
2009-04-01 11:30:00,39.74,39.87,39.69,39.8,10600.0,31.3629,31.4655,31.3235,31.4103,10600.0
2009-04-01 12:00:00,39.88,40.01,39.83,39.89,17000.0,31.4734,31.576,31.434,31.4813,17000.0
2009-04-01 12:30:00,39.93,39.94,39.66,39.66,5600.0,31.5129,31.5208,31.2998,31.2998,5600.0
2009-04-01 13:00:00,39.7,39.82,39.64,39.79,11800.0,31.3314,31.4261,31.284,31.4024,11800.0
2009-04-01 13:30:00,39.78,40.0,39.76,40.0,8900.0,31.3945,31.5681,31.3787,31.5681,8900.0
2009-04-01 14:00:00,39.99,40.13,39.95,40.0,5100.0,31.5602,31.6707,31.5287,31.5681,5100.0
2009-04-01 14:30:00,39.99,40.12,39.89,40.01,13900.0,31.5602,31.6628,31.4813,31.576,13900.0
2009-04-01 15:00:00,40.0,40.0,39.56,39.82,19100.0,31.5681,31.5681,31.2209,31.4261,19100.0
2009-04-01 15:30:00,39.83,40.18,39.75,40.07,19800.0,31.434,31.7102,31.3708,31.6234,19800.0
2009-04-02 09:30:00,41.22,41.55,41.1,41.51,45900.0,32.531,32.7914,32.4363,32.7598,45900.0
2009-04-02 10:00:00,41.55,41.69,41.38,41.38,49400.0,32.7914,32.9019,32.6572,32.6572,49400.0
2009-04-02 10:30:00,41.36,41.78,41.36,41.76,74100.0,32.6415,32.9729,32.6415,32.9571,74100.0
2009-04-02 11:00:00,41.79,42.11,41.75,42.09,26500.0,32.9808,33.2334,32.9492,33.2176,26500.0
2009-04-02 11:30:00,42.08,42.08,41.9,42.01,23000.0,33.2097,33.2097,33.0676,33.1544,23000.0
2009-04-02 12:00:00,42.0,42.27,41.92,42.22,22700.0,33.1465,33.3596,33.0834,33.3202,22700.0
2009-04-02 12:30:00,42.24,42.29,42.12,42.12,27600.0,33.3359,33.3754,33.2412,33.2412,27600.0
2009-04-02 13:00:00,42.1,42.11,41.84,41.84,32200.0,33.2255,33.2334,33.0203,33.0203,32200.0
2009-04-02 13:30:00,41.85,41.96,41.7,41.79,37900.0,33.0282,33.115,32.9098,32.9808,37900.0
2009-04-02 14:00:00,41.81,42.08,41.78,42.04,40900.0,32.9966,33.2097,32.9729,33.1781,40900.0
2009-04-02 14:30:00,42.05,42.23,41.97,42.02,38700.0,33.186,33.3281,33.1229,33.1623,38700.0
2009-04-02 15:00:00,42.02,42.14,41.81,41.93,62400.0,33.1623,33.257,32.9966,33.0913,62400.0
2009-04-02 15:30:00,41.95,42.01,41.63,41.63,79100.0,33.1071,33.1544,32.8545,32.8545,79100.0
2009-04-03 09:30:00,41.76,41.92,41.6,41.78,30700.0,32.9571,33.0834,32.8309,32.9729,30700.0
2009-04-03 10:00:00,41.78,41.79,41.46,41.6,11300.0,32.9729,32.9808,32.7204,32.8309,11300.0
2009-04-03 10:30:00,41.57,41.57,41.37,41.47,7500.0,32.8072,32.8072,32.6493,32.7283,7500.0
2009-04-03 11:00:00,41.49,41.51,41.44,41.51,5000.0,32.744,32.7598,32.7046,32.7598,5000.0
2009-04-03 11:30:00,41.52,41.74,41.52,41.74,2500.0,32.7677,32.9413,32.7677,32.9413,2500.0
2009-04-03 12:00:00,41.74,42.03,41.74,42.03,12500.0,32.9413,33.1702,32.9413,33.1702,12500.0
2009-04-03 12:30:00,42.03,42.06,41.87,41.93,37100.0,33.1702,33.1939,33.0439,33.0913,37100.0
2009-04-03 13:00:00,41.94,41.99,41.83,41.99,35300.0,33.0992,33.1386,33.0124,33.1386,35300.0
2009-04-03 13:30:00,42.02,42.16,41.84,42.13,33100.0,33.1623,33.2728,33.0203,33.2491,33100.0
2009-04-03 14:00:00,42.17,42.33,42.03,42.33,41800.0,33.2807,33.407,33.1702,33.407,41800.0
2009-04-03 14:30:00,42.29,42.34,42.17,42.32,23400.0,33.3754,33.4149,33.2807,33.3991,23400.0
2009-04-03 15:00:00,42.31,42.31,41.98,42.03,59400.0,33.3912,33.3912,33.1308,33.1702,59400.0
2009-04-03 15:30:00,42.05,42.46,41.93,42.46,83900.0,33.186,33.5096,33.0913,33.5096,83900.0
2009-04-06 09:30:00,41.92,42.0,41.51,41.74,101700.0,33.0834,33.1465,32.7598,32.9413,101700.0
2009-04-06 10:00:00,41.72,41.96,41.58,41.58,25000.0,32.9256,33.115,32.8151,32.8151,25000.0
2009-04-06 10:30:00,41.52,41.72,41.5,41.66,4200.0,32.7677,32.9256,32.7519,32.8782,4200.0
2009-04-06 11:00:00,41.63,41.63,41.4,41.54,17900.0,32.8545,32.8545,32.673,32.7835,17900.0
2009-04-06 11:30:00,41.55,41.59,41.35,41.4,23100.0,32.7914,32.823,32.6336,32.673,23100.0
2009-04-06 12:00:00,41.4,41.44,41.31,41.38,38600.0,32.673,32.7046,32.602,32.6572,38600.0
2009-04-06 12:30:00,41.37,41.51,41.31,41.49,9800.0,32.6493,32.7598,32.602,32.744,9800.0
2009-04-06 13:00:00,41.59,41.63,41.46,41.49,27800.0,32.823,32.8545,32.7204,32.744,27800.0
2009-04-06 13:30:00,41.44,41.65,41.37,41.6,13000.0,32.7046,32.8703,32.6493,32.8309,13000.0
2009-04-06 14:00:00,41.57,41.66,41.49,41.63,9900.0,32.8072,32.8782,32.744,32.8545,9900.0
2009-04-06 14:30:00,41.56,41.74,41.43,41.69,24600.0,32.7993,32.9413,32.6967,32.9019,24600.0
2009-04-06 15:00:00,41.6,41.83,41.55,41.72,29200.0,32.8309,33.0124,32.7914,32.9256,29200.0
2009-04-06 15:30:00,41.71,42.08,41.71,41.95,53300.0,32.9177,33.2097,32.9177,33.1071,53300.0
2009-04-07 09:30:00,41.31,41.36,40.8,41.03,105800.0,32.602,32.6415,32.1995,32.381,105800.0
2009-04-07 10:00:00,41.07,41.12,40.89,41.12,45800.0,32.4126,32.452,32.2705,32.452,45800.0
2009-04-07 10:30:00,41.15,41.37,41.15,41.25,41800.0,32.4757,32.6493,32.4757,32.5546,41800.0
2009-04-07 11:00:00,41.2,41.31,41.14,41.18,26500.0,32.5152,32.602,32.4678,32.4994,26500.0
2009-04-07 11:30:00,41.17,41.29,41.05,41.1,14200.0,32.4915,32.5862,32.3968,32.4363,14200.0
2009-04-07 12:00:00,41.11,41.21,41.0,41.02,55800.0,32.4441,32.5231,32.3573,32.3731,55800.0
2009-04-07 12:30:00,41.02,41.11,40.97,41.11,29200.0,32.3731,32.4441,32.3337,32.4441,29200.0
2009-04-07 13:00:00,41.1,41.1,40.78,40.78,17700.0,32.4363,32.4363,32.1837,32.1837,17700.0
2009-04-07 13:30:00,40.76,40.77,40.65,40.74,10500.0,32.1679,32.1758,32.0811,32.1521,10500.0
2009-04-07 14:00:00,40.66,40.8,40.64,40.75,14700.0,32.089,32.1995,32.0732,32.16,14700.0
2009-04-07 14:30:00,40.73,40.76,40.6,40.76,27000.0,32.1443,32.1679,32.0417,32.1679,27000.0
2009-04-07 15:00:00,40.76,40.96,40.66,40.81,26000.0,32.1679,32.3258,32.089,32.2074,26000.0
2009-04-07 15:30:00,40.77,40.98,40.61,40.61,55600.0,32.1758,32.3416,32.0495,32.0495,55600.0
2009-04-08 09:30:00,40.93,41.28,40.91,41.06,61200.0,32.3021,32.5783,32.2863,32.4047,61200.0
2009-04-08 10:00:00,41.06,41.09,40.6,40.64,31800.0,32.4047,32.4284,32.0417,32.0732,31800.0
2009-04-08 10:30:00,40.62,40.72,40.6,40.72,25400.0,32.0574,32.1364,32.0417,32.1364,25400.0
2009-04-08 11:00:00,40.84,41.04,40.84,40.99,17100.0,32.2311,32.3889,32.2311,32.3494,17100.0
2009-04-08 11:30:00,40.91,41.16,40.9,41.02,30500.0,32.2863,32.4836,32.2784,32.3731,30500.0
2009-04-08 12:00:00,41.03,41.09,40.97,41.09,11700.0,32.381,32.4284,32.3337,32.4284,11700.0
2009-04-08 12:30:00,41.08,41.33,41.02,41.31,28300.0,32.4205,32.6178,32.3731,32.602,28300.0
2009-04-08 13:00:00,41.2,41.28,41.2,41.22,10200.0,32.5152,32.5783,32.5152,32.531,10200.0
2009-04-08 13:30:00,41.26,41.29,41.12,41.18,12100.0,32.5625,32.5862,32.452,32.4994,12100.0
2009-04-08 14:00:00,41.18,41.18,40.98,41.0,11800.0,32.4994,32.4994,32.3416,32.3573,11800.0
2009-04-08 14:30:00,41.09,41.13,40.93,40.95,13900.0,32.4284,32.4599,32.3021,32.3179,13900.0
2009-04-08 15:00:00,40.94,41.06,40.76,41.0,9400.0,32.31,32.4047,32.1679,32.3573,9400.0
2009-04-08 15:30:00,41.02,41.32,41.0,41.32,15600.0,32.3731,32.6099,32.3573,32.6099,15600.0
2009-04-09 09:30:00,42.46,42.73,42.29,42.7,42600.0,33.5096,33.7227,33.3754,33.699,42600.0
2009-04-09 10:00:00,42.73,42.86,42.72,42.81,36600.0,33.7227,33.8253,33.7148,33.7858,36600.0
2009-04-09 10:30:00,42.77,42.84,42.64,42.64,13400.0,33.7542,33.8095,33.6516,33.6516,13400.0
2009-04-09 11:00:00,42.66,42.76,42.59,42.61,23200.0,33.6674,33.7463,33.6122,33.628,23200.0
2009-04-09 11:30:00,42.6,42.63,42.52,42.59,8000.0,33.6201,33.6437,33.5569,33.6122,8000.0
2009-04-09 12:00:00,42.67,42.72,42.59,42.72,15000.0,33.6753,33.7148,33.6122,33.7148,15000.0
2009-04-09 12:30:00,42.75,42.79,42.71,42.74,10500.0,33.7384,33.77,33.7069,33.7306,10500.0
2009-04-09 13:00:00,42.75,42.9,42.74,42.86,15900.0,33.7384,33.8568,33.7306,33.8253,15900.0
2009-04-09 13:30:00,42.85,42.95,42.82,42.94,21100.0,33.8174,33.8963,33.7937,33.8884,21100.0
2009-04-09 14:00:00,42.96,42.98,42.79,42.89,22300.0,33.9042,33.92,33.77,33.8489,22300.0
2009-04-09 14:30:00,42.92,43.15,42.92,43.09,38300.0,33.8726,34.0541,33.8726,34.0068,38300.0
2009-04-09 15:00:00,43.06,43.1,42.93,43.05,8700.0,33.9831,34.0147,33.8805,33.9752,8700.0
2009-04-09 15:30:00,43.03,43.34,43.03,43.32,29700.0,33.9594,34.2041,33.9594,34.1883,29700.0
2009-04-13 09:30:00,42.97,42.97,42.35,42.39,61700.0,33.9121,33.9121,33.4228,33.4543,61700.0
2009-04-13 10:00:00,42.4,42.93,42.38,42.86,25000.0,33.4622,33.8805,33.4464,33.8253,25000.0
2009-04-13 10:30:00,42.87,42.87,42.63,42.68,31900.0,33.8331,33.8331,33.6437,33.6832,31900.0
2009-04-13 11:00:00,42.65,42.65,42.48,42.54,11400.0,33.6595,33.6595,33.5254,33.5727,11400.0
2009-04-13 11:30:00,42.61,42.63,42.43,42.54,10900.0,33.628,33.6437,33.4859,33.5727,10900.0
2009-04-13 12:00:00,42.61,42.68,42.59,42.63,13600.0,33.628,33.6832,33.6122,33.6437,13600.0
2009-04-13 12:30:00,42.68,42.86,42.68,42.86,16500.0,33.6832,33.8253,33.6832,33.8253,16500.0
2009-04-13 13:00:00,42.82,42.99,42.73,42.93,27600.0,33.7937,33.9279,33.7227,33.8805,27600.0
2009-04-13 13:30:00,42.98,43.13,42.98,43.13,13000.0,33.92,34.0383,33.92,34.0383,13000.0
2009-04-13 14:00:00,43.15,43.19,42.99,43.07,22000.0,34.0541,34.0857,33.9279,33.991,22000.0
2009-04-13 14:30:00,43.04,43.15,43.0,43.0,17400.0,33.9673,34.0541,33.9357,33.9357,17400.0
2009-04-13 15:00:00,42.95,43.42,42.95,43.41,26100.0,33.8963,34.2672,33.8963,34.2593,26100.0
2009-04-13 15:30:00,43.37,43.55,43.25,43.25,17000.0,34.2277,34.3698,34.133,34.133,17000.0
2009-04-14 09:30:00,42.74,42.96,42.57,42.93,75000.0,33.7306,33.9042,33.5964,33.8805,75000.0
2009-04-14 10:00:00,43.02,43.16,42.85,43.16,26500.0,33.9515,34.062,33.8174,34.062,26500.0
2009-04-14 10:30:00,43.17,43.37,43.17,43.24,16600.0,34.0699,34.2277,34.0699,34.1252,16600.0
2009-04-14 11:00:00,43.24,43.26,42.91,42.95,24500.0,34.1252,34.1409,33.8647,33.8963,24500.0
2009-04-14 11:30:00,42.93,43.05,42.89,42.89,9800.0,33.8805,33.9752,33.8489,33.8489,9800.0
2009-04-14 12:00:00,42.88,42.88,42.62,42.83,9100.0,33.841,33.841,33.6358,33.8016,9100.0
2009-04-14 12:30:00,42.82,42.85,42.35,42.35,14400.0,33.7937,33.8174,33.4228,33.4228,14400.0
2009-04-14 13:00:00,42.42,42.46,42.3,42.4,9100.0,33.478,33.5096,33.3833,33.4622,9100.0
2009-04-14 13:30:00,42.51,42.51,42.35,42.4,6800.0,33.549,33.549,33.4228,33.4622,6800.0
2009-04-14 14:00:00,42.44,42.62,42.32,42.61,36700.0,33.4938,33.6358,33.3991,33.628,36700.0
2009-04-14 14:30:00,42.64,42.71,42.43,42.71,8000.0,33.6516,33.7069,33.4859,33.7069,8000.0
2009-04-14 15:00:00,42.77,42.78,42.56,42.61,26900.0,33.7542,33.7621,33.5885,33.628,26900.0
2009-04-14 15:30:00,42.6,42.65,42.32,42.33,34600.0,33.6201,33.6595,33.3991,33.407,34600.0
2009-04-15 09:30:00,42.08,42.44,41.94,42.44,47800.0,33.2097,33.4938,33.0992,33.4938,47800.0
2009-04-15 10:00:00,42.41,42.62,42.38,42.46,44900.0,33.4701,33.6358,33.4464,33.5096,44900.0
2009-04-15 10:30:00,42.43,42.44,42.18,42.19,25700.0,33.4859,33.4938,33.2886,33.2965,25700.0
2009-04-15 11:00:00,42.16,42.26,42.06,42.24,39600.0,33.2728,33.3517,33.1939,33.3359,39600.0
2009-04-15 11:30:00,42.2,42.46,42.2,42.44,23700.0,33.3044,33.5096,33.3044,33.4938,23700.0
2009-04-15 12:00:00,42.45,42.49,42.37,42.37,16200.0,33.5017,33.5332,33.4385,33.4385,16200.0
2009-04-15 12:30:00,42.4,42.6,42.4,42.6,9200.0,33.4622,33.6201,33.4622,33.6201,9200.0
2009-04-15 13:00:00,42.58,42.61,42.42,42.47,20400.0,33.6043,33.628,33.478,33.5175,20400.0
2009-04-15 13:30:00,42.46,42.53,42.28,42.33,18400.0,33.5096,33.5648,33.3675,33.407,18400.0
2009-04-15 14:00:00,42.37,42.52,42.16,42.16,27200.0,33.4385,33.5569,33.2728,33.2728,27200.0
2009-04-15 14:30:00,42.11,42.26,42.11,42.16,410500.0,33.2334,33.3517,33.2334,33.2728,410500.0
2009-04-15 15:00:00,42.22,42.52,42.22,42.47,26800.0,33.3202,33.5569,33.3202,33.5175,26800.0
2009-04-15 15:30:00,42.48,43.0,42.42,42.93,247000.0,33.5254,33.9357,33.478,33.8805,247000.0
2009-04-16 09:30:00,43.41,43.45,42.88,43.09,102800.0,34.2593,34.2909,33.841,34.0068,102800.0
2009-04-16 10:00:00,43.11,43.18,42.9,43.18,29100.0,34.0226,34.0778,33.8568,34.0778,29100.0
2009-04-16 10:30:00,43.17,43.23,42.86,42.97,29100.0,34.0699,34.1173,33.8253,33.9121,29100.0
2009-04-16 11:00:00,43.0,43.07,42.94,43.05,21400.0,33.9357,33.991,33.8884,33.9752,21400.0
2009-04-16 11:30:00,43.18,43.32,43.18,43.28,15000.0,34.0778,34.1883,34.0778,34.1567,15000.0
2009-04-16 12:00:00,43.25,43.41,43.25,43.29,17500.0,34.133,34.2593,34.133,34.1646,17500.0
2009-04-16 12:30:00,43.31,43.59,43.3,43.58,8800.0,34.1804,34.4014,34.1725,34.3935,8800.0
2009-04-16 13:00:00,43.61,43.63,43.48,43.57,17100.0,34.4172,34.4329,34.3146,34.3856,17100.0
2009-04-16 13:30:00,43.55,43.55,43.35,43.5,29300.0,34.3698,34.3698,34.212,34.3303,29300.0
2009-04-16 14:00:00,43.53,43.81,43.52,43.81,18900.0,34.354,34.575,34.3461,34.575,18900.0
2009-04-16 14:30:00,43.84,44.2,43.84,44.12,18000.0,34.5987,34.8828,34.5987,34.8197,18000.0
2009-04-16 15:00:00,44.12,44.38,44.05,44.25,88400.0,34.8197,35.0248,34.7644,34.9222,88400.0
2009-04-16 15:30:00,44.27,44.36,44.03,44.03,27300.0,34.938,35.0091,34.7486,34.7486,27300.0
2009-04-17 09:30:00,44.19,44.22,43.84,44.04,64600.0,34.8749,34.8986,34.5987,34.7565,64600.0
2009-04-17 10:00:00,43.99,44.2,43.97,44.08,43500.0,34.7171,34.8828,34.7013,34.7881,43500.0
2009-04-17 10:30:00,43.88,43.94,43.77,43.9,20000.0,34.6302,34.6776,34.5434,34.646,20000.0
2009-04-17 11:00:00,43.84,43.97,43.82,43.95,7100.0,34.5987,34.7013,34.5829,34.6855,7100.0
2009-04-17 11:30:00,43.92,44.19,43.9,44.11,23200.0,34.6618,34.8749,34.646,34.8118,23200.0
2009-04-17 12:00:00,44.11,44.25,44.11,44.23,18000.0,34.8118,34.9222,34.8118,34.9065,18000.0
2009-04-17 12:30:00,44.24,44.37,44.11,44.31,18500.0,34.9144,35.017,34.8118,34.9696,18500.0
2009-04-17 13:00:00,44.34,44.51,44.29,44.49,17700.0,34.9933,35.1274,34.9538,35.1117,17700.0
2009-04-17 13:30:00,44.46,44.66,44.44,44.66,13800.0,35.088,35.2458,35.0722,35.2458,13800.0
2009-04-17 14:00:00,44.65,44.67,44.54,44.61,31900.0,35.2379,35.2537,35.1511,35.2064,31900.0
2009-04-17 14:30:00,44.65,44.8,44.52,44.52,21700.0,35.2379,35.3563,35.1353,35.1353,21700.0
2009-04-17 15:00:00,44.52,44.78,44.52,44.72,38300.0,35.1353,35.3405,35.1353,35.2932,38300.0
2009-04-17 15:30:00,44.77,44.81,44.5,44.5,52800.0,35.3326,35.3642,35.1195,35.1195,52800.0
2009-04-20 09:30:00,43.57,43.7,43.12,43.23,57100.0,34.3856,34.4882,34.0304,34.1173,57100.0
2009-04-20 10:00:00,43.17,43.17,42.92,42.95,28800.0,34.0699,34.0699,33.8726,33.8963,28800.0
2009-04-20 10:30:00,42.92,42.98,42.69,42.74,28300.0,33.8726,33.92,33.6911,33.7306,28300.0
2009-04-20 11:00:00,42.7,42.81,42.6,42.78,18300.0,33.699,33.7858,33.6201,33.7621,18300.0
2009-04-20 11:30:00,42.79,42.82,42.67,42.68,23200.0,33.77,33.7937,33.6753,33.6832,23200.0
2009-04-20 12:00:00,42.65,42.65,42.57,42.59,16400.0,33.6595,33.6595,33.5964,33.6122,16400.0
2009-04-20 12:30:00,42.6,42.67,42.53,42.67,21100.0,33.6201,33.6753,33.5648,33.6753,21100.0
2009-04-20 13:00:00,42.65,42.65,42.46,42.48,13300.0,33.6595,33.6595,33.5096,33.5254,13300.0
2009-04-20 13:30:00,42.49,42.65,42.47,42.62,16000.0,33.5332,33.6595,33.5175,33.6358,16000.0
2009-04-20 14:00:00,42.6,42.6,42.47,42.5,7900.0,33.6201,33.6201,33.5175,33.5411,7900.0
2009-04-20 14:30:00,42.52,42.64,42.4,42.42,25100.0,33.5569,33.6516,33.4622,33.478,25100.0
2009-04-20 15:00:00,42.44,42.52,42.35,42.39,15100.0,33.4938,33.5569,33.4228,33.4543,15100.0
2009-04-20 15:30:00,42.4,42.65,42.26,42.26,48700.0,33.4622,33.6595,33.3517,33.3517,48700.0
2009-04-21 09:30:00,42.05,42.55,41.9,42.42,76100.0,33.186,33.5806,33.0676,33.478,76100.0
2009-04-21 10:00:00,42.42,42.42,42.12,42.14,41000.0,33.478,33.478,33.2412,33.257,41000.0
2009-04-21 10:30:00,42.11,42.34,42.05,42.34,22500.0,33.2334,33.4149,33.186,33.4149,22500.0
2009-04-21 11:00:00,42.47,42.91,42.47,42.79,22200.0,33.5175,33.8647,33.5175,33.77,22200.0
2009-04-21 11:30:00,42.79,43.0,42.76,42.96,29700.0,33.77,33.9357,33.7463,33.9042,29700.0
2009-04-21 12:00:00,42.96,43.11,42.94,43.04,17000.0,33.9042,34.0226,33.8884,33.9673,17000.0
2009-04-21 12:30:00,43.06,43.23,43.02,43.03,19000.0,33.9831,34.1173,33.9515,33.9594,19000.0
2009-04-21 13:00:00,43.05,43.15,42.93,42.96,28500.0,33.9752,34.0541,33.8805,33.9042,28500.0
2009-04-21 13:30:00,42.9,43.0,42.84,42.91,29200.0,33.8568,33.9357,33.8095,33.8647,29200.0
2009-04-21 14:00:00,42.96,43.0,42.71,42.9,33700.0,33.9042,33.9357,33.7069,33.8568,33700.0
2009-04-21 14:30:00,42.94,43.08,42.91,43.01,31800.0,33.8884,33.9989,33.8647,33.9436,31800.0
2009-04-21 15:00:00,42.96,43.34,42.96,43.13,34100.0,33.9042,34.2041,33.9042,34.0383,34100.0
2009-04-21 15:30:00,43.16,43.39,42.99,43.39,33100.0,34.062,34.2435,33.9279,34.2435,33100.0
2009-04-22 09:30:00,42.79,43.21,42.75,43.21,98900.0,33.77,34.1015,33.7384,34.1015,98900.0
2009-04-22 10:00:00,43.2,44.05,43.2,44.01,60100.0,34.0936,34.7644,34.0936,34.7328,60100.0
2009-04-22 10:30:00,44.05,44.05,43.86,43.86,23500.0,34.7644,34.7644,34.6145,34.6145,23500.0
2009-04-22 11:00:00,43.82,44.1,43.82,44.1,33700.0,34.5829,34.8039,34.5829,34.8039,33700.0
2009-04-22 11:30:00,44.12,44.3,44.12,44.29,26300.0,34.8197,34.9617,34.8197,34.9538,26300.0
2009-04-22 12:00:00,44.33,44.33,44.01,44.01,35200.0,34.9854,34.9854,34.7328,34.7328,35200.0
2009-04-22 12:30:00,43.98,43.98,43.65,43.84,26800.0,34.7092,34.7092,34.4487,34.5987,26800.0
2009-04-22 13:00:00,43.87,44.07,43.7,44.07,17900.0,34.6224,34.7802,34.4882,34.7802,17900.0
2009-04-22 13:30:00,44.04,44.2,43.91,43.92,24800.0,34.7565,34.8828,34.6539,34.6618,24800.0
2009-04-22 14:00:00,43.89,44.25,43.89,44.23,22000.0,34.6381,34.9222,34.6381,34.9065,22000.0
2009-04-22 14:30:00,44.24,44.5,44.22,44.22,21100.0,34.9144,35.1195,34.8986,34.8986,21100.0
2009-04-22 15:00:00,44.21,44.54,44.18,44.25,34800.0,34.8907,35.1511,34.867,34.9222,34800.0
2009-04-22 15:30:00,44.22,44.26,43.42,43.45,33600.0,34.8986,34.9301,34.2672,34.2909,33600.0
2009-04-23 09:30:00,43.62,43.82,43.35,43.35,166200.0,34.425,34.5829,34.212,34.212,166200.0
2009-04-23 10:00:00,43.34,43.46,43.0,43.44,29900.0,34.2041,34.2988,33.9357,34.283,29900.0
2009-04-23 10:30:00,43.28,43.57,43.05,43.05,17500.0,34.1567,34.3856,33.9752,33.9752,17500.0
2009-04-23 11:00:00,43.07,43.18,42.8,42.94,29200.0,33.991,34.0778,33.7779,33.8884,29200.0
2009-04-23 11:30:00,42.92,43.02,42.82,42.87,50700.0,33.8726,33.9515,33.7937,33.8331,50700.0
2009-04-23 12:00:00,42.91,43.16,42.84,43.08,8900.0,33.8647,34.062,33.8095,33.9989,8900.0
2009-04-23 12:30:00,43.07,43.24,42.97,43.2,17500.0,33.991,34.1252,33.9121,34.0936,17500.0
2009-04-23 13:00:00,43.21,43.5,43.21,43.45,24200.0,34.1015,34.3303,34.1015,34.2909,24200.0
2009-04-23 13:30:00,43.46,43.47,43.15,43.32,79700.0,34.2988,34.3067,34.0541,34.1883,79700.0
2009-04-23 14:00:00,43.32,43.35,43.09,43.35,37200.0,34.1883,34.212,34.0068,34.212,37200.0
2009-04-23 14:30:00,43.4,43.62,43.26,43.32,27000.0,34.2514,34.425,34.1409,34.1883,27000.0
2009-04-23 15:00:00,43.32,43.35,43.02,43.22,39900.0,34.1883,34.212,33.9515,34.1094,39900.0
2009-04-23 15:30:00,43.19,43.75,43.07,43.72,68100.0,34.0857,34.5276,33.991,34.504,68100.0
2009-04-24 09:30:00,44.15,44.2,43.74,44.2,175800.0,34.8433,34.8828,34.5198,34.8828,175800.0
2009-04-24 10:00:00,44.2,44.39,44.01,44.16,46500.0,34.8828,35.0327,34.7328,34.8512,46500.0
2009-04-24 10:30:00,44.14,44.39,44.09,44.34,30300.0,34.8354,35.0327,34.796,34.9933,30300.0
2009-04-24 11:00:00,44.33,44.45,44.23,44.4,26100.0,34.9854,35.0801,34.9065,35.0406,26100.0
2009-04-24 11:30:00,44.41,44.6,44.41,44.53,23700.0,35.0485,35.1985,35.0485,35.1432,23700.0
2009-04-24 12:00:00,44.54,44.54,44.44,44.5,9200.0,35.1511,35.1511,35.0722,35.1195,9200.0
2009-04-24 12:30:00,44.51,44.69,44.51,44.69,32300.0,35.1274,35.2695,35.1274,35.2695,32300.0
2009-04-24 13:00:00,44.63,44.75,44.6,44.68,18900.0,35.2221,35.3168,35.1985,35.2616,18900.0
2009-04-24 13:30:00,44.69,44.69,44.48,44.5,18100.0,35.2695,35.2695,35.1038,35.1195,18100.0
2009-04-24 14:00:00,44.54,44.66,44.04,44.46,50300.0,35.1511,35.2458,34.7565,35.088,50300.0
2009-04-24 14:30:00,44.6,44.9,44.51,44.9,17000.0,35.1985,35.4352,35.1274,35.4352,17000.0
2009-04-24 15:00:00,44.86,45.03,44.8,44.88,24500.0,35.4037,35.5378,35.3563,35.4194,24500.0
2009-04-24 15:30:00,44.87,44.97,44.49,44.61,37100.0,35.4116,35.4905,35.1117,35.2064,37100.0
2009-04-27 09:30:00,43.91,44.36,43.84,44.28,62900.0,34.6539,35.0091,34.5987,34.9459,62900.0
2009-04-27 10:00:00,44.34,44.42,43.94,44.35,63000.0,34.9933,35.0564,34.6776,35.0012,63000.0
2009-04-27 10:30:00,44.26,44.6,44.21,44.59,32400.0,34.9301,35.1985,34.8907,35.1906,32400.0
2009-04-27 11:00:00,44.61,44.71,44.52,44.6,9400.0,35.2064,35.2853,35.1353,35.1985,9400.0
2009-04-27 11:30:00,44.62,44.62,44.5,44.6,4900.0,35.2143,35.2143,35.1195,35.1985,4900.0
2009-04-27 12:00:00,44.6,44.7,44.51,44.51,16900.0,35.1985,35.2774,35.1274,35.1274,16900.0
2009-04-27 12:30:00,44.49,44.49,44.19,44.32,9200.0,35.1117,35.1117,34.8749,34.9775,9200.0
2009-04-27 13:00:00,44.18,44.24,44.03,44.03,4000.0,34.867,34.9144,34.7486,34.7486,4000.0
2009-04-27 13:30:00,43.97,44.05,43.82,43.9,10800.0,34.7013,34.7644,34.5829,34.646,10800.0
2009-04-27 14:00:00,43.82,43.94,43.77,43.9,35200.0,34.5829,34.6776,34.5434,34.646,35200.0
2009-04-27 14:30:00,43.94,44.06,43.94,44.06,10800.0,34.6776,34.7723,34.6776,34.7723,10800.0
2009-04-27 15:00:00,43.98,44.12,43.8,43.92,15200.0,34.7092,34.8197,34.5671,34.6618,15200.0
2009-04-27 15:30:00,43.9,44.21,43.87,43.95,17500.0,34.646,34.8907,34.6224,34.6855,17500.0
2009-04-28 09:30:00,43.56,43.78,43.35,43.76,128400.0,34.3777,34.5513,34.212,34.5355,128400.0
2009-04-28 10:00:00,43.78,44.14,43.78,44.1,57200.0,34.5513,34.8354,34.5513,34.8039,57200.0
2009-04-28 10:30:00,44.12,44.29,44.04,44.08,34000.0,34.8197,34.9538,34.7565,34.7881,34000.0
2009-04-28 11:00:00,44.14,44.16,43.96,43.96,27900.0,34.8354,34.8512,34.6934,34.6934,27900.0
2009-04-28 11:30:00,43.98,44.06,43.83,43.93,47000.0,34.7092,34.7723,34.5908,34.6697,47000.0
2009-04-28 12:00:00,43.96,44.24,43.96,44.17,42000.0,34.6934,34.9144,34.6934,34.8591,42000.0
2009-04-28 12:30:00,44.15,44.23,44.09,44.17,20300.0,34.8433,34.9065,34.796,34.8591,20300.0
2009-04-28 13:00:00,44.17,44.25,44.0,44.07,66300.0,34.8591,34.9222,34.7249,34.7802,66300.0
2009-04-28 13:30:00,44.05,44.24,44.01,44.02,39600.0,34.7644,34.9144,34.7328,34.7407,39600.0
2009-04-28 14:00:00,44.09,44.34,44.08,44.28,38900.0,34.796,34.9933,34.7881,34.9459,38900.0
2009-04-28 14:30:00,44.31,44.42,44.24,44.24,26700.0,34.9696,35.0564,34.9144,34.9144,26700.0
2009-04-28 15:00:00,44.28,44.34,44.0,44.02,77100.0,34.9459,34.9933,34.7249,34.7407,77100.0
2009-04-28 15:30:00,43.93,44.07,43.81,43.89,44800.0,34.6697,34.7802,34.575,34.6381,44800.0
2009-04-29 09:30:00,44.4,44.68,44.26,44.66,101200.0,35.0406,35.2616,34.9301,35.2458,101200.0
2009-04-29 10:00:00,44.67,44.84,44.59,44.82,90000.0,35.2537,35.3879,35.1906,35.3721,90000.0
2009-04-29 10:30:00,44.82,44.99,44.8,44.93,55400.0,35.3721,35.5063,35.3563,35.4589,55400.0
2009-04-29 11:00:00,44.97,45.14,44.9,45.11,32100.0,35.4905,35.6246,35.4352,35.601,32100.0
2009-04-29 11:30:00,45.13,45.13,45.04,45.06,20800.0,35.6167,35.6167,35.5457,35.5615,20800.0
2009-04-29 12:00:00,45.04,45.09,44.97,45.02,18000.0,35.5457,35.5852,35.4905,35.5299,18000.0
2009-04-29 12:30:00,45.02,45.08,45.0,45.05,15700.0,35.5299,35.5773,35.5142,35.5536,15700.0
2009-04-29 13:00:00,45.08,45.3,45.04,45.27,22700.0,35.5773,35.7509,35.5457,35.7272,22700.0
2009-04-29 13:30:00,45.24,45.3,45.22,45.27,9600.0,35.7036,35.7509,35.6878,35.7272,9600.0
2009-04-29 14:00:00,45.22,45.35,45.01,45.25,14400.0,35.6878,35.7904,35.522,35.7115,14400.0
2009-04-29 14:30:00,45.3,45.52,45.16,45.29,17900.0,35.7509,35.9245,35.6404,35.743,17900.0
2009-04-29 15:00:00,45.23,45.36,44.9,44.96,10000.0,35.6957,35.7983,35.4352,35.4826,10000.0
2009-04-29 15:30:00,44.9,45.12,44.79,45.0,22700.0,35.4352,35.6089,35.3484,35.5142,22700.0
2009-04-30 09:30:00,45.75,45.91,45.5,45.8,90600.0,36.1061,36.2323,35.9088,36.1455,90600.0
2009-04-30 10:00:00,45.8,46.07,45.8,46.0,39000.0,36.1455,36.3586,36.1455,36.3034,39000.0
2009-04-30 10:30:00,46.05,46.05,45.85,45.97,28900.0,36.3428,36.3428,36.185,36.2797,28900.0
2009-04-30 11:00:00,45.98,46.1,45.95,46.03,23900.0,36.2876,36.3823,36.2639,36.327,23900.0
2009-04-30 11:30:00,46.06,46.1,45.75,45.75,26800.0,36.3507,36.3823,36.1061,36.1061,26800.0
2009-04-30 12:00:00,45.77,45.83,45.64,45.79,37200.0,36.1218,36.1692,36.0192,36.1376,37200.0
2009-04-30 12:30:00,45.79,45.8,45.25,45.32,24800.0,36.1376,36.1455,35.7115,35.7667,24800.0
2009-04-30 13:00:00,45.33,45.44,45.0,45.07,26800.0,35.7746,35.8614,35.5142,35.5694,26800.0
2009-04-30 13:30:00,45.07,45.35,45.05,45.34,24400.0,35.5694,35.7904,35.5536,35.7825,24400.0
2009-04-30 14:00:00,45.31,45.48,45.22,45.48,31700.0,35.7588,35.893,35.6878,35.893,31700.0
2009-04-30 14:30:00,45.47,45.47,45.21,45.38,27600.0,35.8851,35.8851,35.6799,35.814,27600.0
2009-04-30 15:00:00,45.41,45.41,44.91,45.09,83200.0,35.8377,35.8377,35.4431,35.5852,83200.0
2009-04-30 15:30:00,45.08,45.42,45.06,45.08,53700.0,35.5773,35.8456,35.5615,35.5773,53700.0
2009-05-01 09:30:00,44.84,45.13,44.82,45.13,121900.0,35.3879,35.6167,35.3721,35.6167,121900.0
2009-05-01 10:00:00,45.13,45.26,44.74,44.82,100000.0,35.6167,35.7193,35.309,35.3721,100000.0
2009-05-01 10:30:00,44.83,45.09,44.8,44.99,39700.0,35.38,35.5852,35.3563,35.5063,39700.0
2009-05-01 11:00:00,45.0,45.33,44.98,45.21,49300.0,35.5142,35.7746,35.4984,35.6799,49300.0
2009-05-01 11:30:00,45.22,45.26,45.05,45.06,29000.0,35.6878,35.7193,35.5536,35.5615,29000.0
2009-05-01 12:00:00,45.03,45.26,45.02,45.17,6400.0,35.5378,35.7193,35.5299,35.6483,6400.0
2009-05-01 12:30:00,45.19,45.4,45.14,45.36,9600.0,35.6641,35.8298,35.6246,35.7983,9600.0
2009-05-01 13:00:00,45.33,45.46,45.3,45.46,5500.0,35.7746,35.8772,35.7509,35.8772,5500.0
2009-05-01 13:30:00,45.45,45.59,45.42,45.48,6200.0,35.8693,35.9798,35.8456,35.893,6200.0
2009-05-01 14:00:00,45.48,45.56,45.39,45.42,7200.0,35.893,35.9561,35.8219,35.8456,7200.0
2009-05-01 14:30:00,45.37,45.39,45.26,45.28,3400.0,35.8062,35.8219,35.7193,35.7351,3400.0
2009-05-01 15:00:00,45.33,45.44,45.08,45.08,7700.0,35.7746,35.8614,35.5773,35.5773,7700.0
2009-05-01 15:30:00,45.01,45.28,45.0,45.27,19300.0,35.522,35.7351,35.5142,35.7272,19300.0
2009-05-04 09:30:00,45.78,46.13,45.57,46.13,47100.0,36.1297,36.4059,35.964,36.4059,47100.0
2009-05-04 10:00:00,46.13,46.52,46.13,46.45,35000.0,36.4059,36.7137,36.4059,36.6585,35000.0
2009-05-04 10:30:00,46.41,46.45,46.31,46.35,31500.0,36.6269,36.6585,36.548,36.5796,31500.0
2009-05-04 11:00:00,46.36,46.57,46.36,46.47,80200.0,36.5875,36.7532,36.5875,36.6743,80200.0
2009-05-04 11:30:00,46.51,46.58,46.35,46.39,22500.0,36.7058,36.7611,36.5796,36.6111,22500.0
2009-05-04 12:00:00,46.4,46.57,46.24,46.25,32700.0,36.619,36.7532,36.4928,36.5007,32700.0
2009-05-04 12:30:00,46.3,46.46,46.27,46.37,16800.0,36.5401,36.6664,36.5164,36.5954,16800.0
2009-05-04 13:00:00,46.38,46.56,46.38,46.51,12900.0,36.6033,36.7453,36.6033,36.7058,12900.0
2009-05-04 13:30:00,46.55,46.69,46.55,46.62,29900.0,36.7374,36.8479,36.7374,36.7927,29900.0
2009-05-04 14:00:00,46.66,46.75,46.55,46.75,40200.0,36.8242,36.8953,36.7374,36.8953,40200.0
2009-05-04 14:30:00,46.74,46.76,46.57,46.62,58400.0,36.8874,36.9031,36.7532,36.7927,58400.0
2009-05-04 15:00:00,46.64,46.82,46.64,46.74,24000.0,36.8084,36.9505,36.8084,36.8874,24000.0
2009-05-04 15:30:00,46.77,47.18,46.67,47.14,46200.0,36.911,37.2346,36.8321,37.203,46200.0
2009-05-05 09:30:00,47.0,47.21,46.62,46.87,78300.0,37.0926,37.2583,36.7927,36.99,78300.0
2009-05-05 10:00:00,46.92,47.03,46.74,46.84,95200.0,37.0294,37.1162,36.8874,36.9663,95200.0
2009-05-05 10:30:00,46.85,46.85,46.41,46.41,43900.0,36.9742,36.9742,36.6269,36.6269,43900.0
2009-05-05 11:00:00,46.45,46.63,46.45,46.63,17300.0,36.6585,36.8006,36.6585,36.8006,17300.0
2009-05-05 11:30:00,46.68,46.88,46.64,46.78,23200.0,36.84,36.9979,36.8084,36.9189,23200.0
2009-05-05 12:00:00,46.79,46.87,46.73,46.82,18200.0,36.9268,36.99,36.8795,36.9505,18200.0
2009-05-05 12:30:00,46.8,46.8,46.66,46.73,14300.0,36.9347,36.9347,36.8242,36.8795,14300.0
2009-05-05 13:00:00,46.73,46.84,46.67,46.68,15500.0,36.8795,36.9663,36.8321,36.84,15500.0
2009-05-05 13:30:00,46.66,46.8,46.64,46.75,19200.0,36.8242,36.9347,36.8084,36.8953,19200.0
2009-05-05 14:00:00,46.76,46.83,46.56,46.62,17800.0,36.9031,36.9584,36.7453,36.7927,17800.0
2009-05-05 14:30:00,46.56,46.8,46.56,46.7,30600.0,36.7453,36.9347,36.7453,36.8558,30600.0
2009-05-05 15:00:00,46.72,46.9,46.69,46.87,24900.0,36.8716,37.0136,36.8479,36.99,24900.0
2009-05-05 15:30:00,46.9,47.17,46.9,46.99,73100.0,37.0136,37.2267,37.0136,37.0847,73100.0
2009-05-06 09:30:00,47.69,47.69,47.2,47.33,67600.0,37.6371,37.6371,37.2504,37.353,67600.0
2009-05-06 10:00:00,47.35,47.35,46.6,46.6,110800.0,37.3688,37.3688,36.7769,36.7769,110800.0
2009-05-06 10:30:00,46.6,46.87,46.56,46.85,26100.0,36.7769,36.99,36.7453,36.9742,26100.0
2009-05-06 11:00:00,46.9,46.96,46.69,46.71,19500.0,37.0136,37.061,36.8479,36.8637,19500.0
2009-05-06 11:30:00,46.7,46.97,46.68,46.97,16200.0,36.8558,37.0689,36.84,37.0689,16200.0
2009-05-06 12:00:00,46.93,47.2,46.93,47.2,15100.0,37.0373,37.2504,37.0373,37.2504,15100.0
2009-05-06 12:30:00,47.24,47.24,46.96,46.96,14200.0,37.282,37.282,37.061,37.061,14200.0
2009-05-06 13:00:00,46.98,47.03,46.82,46.83,21900.0,37.0768,37.1162,36.9505,36.9584,21900.0
2009-05-06 13:30:00,46.78,47.18,46.77,47.18,31400.0,36.9189,37.2346,36.911,37.2346,31400.0
2009-05-06 14:00:00,47.2,47.47,47.18,47.47,24200.0,37.2504,37.4635,37.2346,37.4635,24200.0
2009-05-06 14:30:00,47.5,47.54,47.3,47.36,37700.0,37.4872,37.5187,37.3293,37.3767,37700.0
2009-05-06 15:00:00,47.39,47.46,46.95,47.05,52400.0,37.4003,37.4556,37.0531,37.132,52400.0
2009-05-06 15:30:00,47.05,47.4,46.97,47.34,41500.0,37.132,37.4082,37.0689,37.3609,41500.0
2009-05-07 09:30:00,47.96,48.05,47.39,47.46,79200.0,37.8502,37.9212,37.4003,37.4556,79200.0
2009-05-07 10:00:00,47.44,47.52,46.76,46.77,51200.0,37.4398,37.5029,36.9031,36.911,51200.0
2009-05-07 10:30:00,46.75,46.99,46.65,46.91,29900.0,36.8953,37.0847,36.8163,37.0215,29900.0
2009-05-07 11:00:00,46.89,46.96,46.5,46.6,30300.0,37.0057,37.061,36.698,36.7769,30300.0
2009-05-07 11:30:00,46.58,46.84,46.54,46.8,16600.0,36.7611,36.9663,36.7295,36.9347,16600.0
2009-05-07 12:00:00,46.79,46.8,46.63,46.69,24100.0,36.9268,36.9347,36.8006,36.8479,24100.0
2009-05-07 12:30:00,46.69,46.92,46.67,46.82,25900.0,36.8479,37.0294,36.8321,36.9505,25900.0
2009-05-07 13:00:00,46.85,46.88,46.45,46.45,22700.0,36.9742,36.9979,36.6585,36.6585,22700.0
2009-05-07 13:30:00,46.49,46.49,46.1,46.31,20400.0,36.6901,36.6901,36.3823,36.548,20400.0
2009-05-07 14:00:00,46.27,46.29,46.04,46.21,16700.0,36.5164,36.5322,36.3349,36.4691,16700.0
2009-05-07 14:30:00,46.23,46.23,45.96,46.09,24100.0,36.4849,36.4849,36.2718,36.3744,24100.0
2009-05-07 15:00:00,46.1,46.27,45.95,46.19,20400.0,36.3823,36.5164,36.2639,36.4533,20400.0
2009-05-07 15:30:00,46.12,46.29,45.89,46.16,44300.0,36.3981,36.5322,36.2165,36.4296,44300.0
2009-05-08 09:30:00,46.93,47.48,46.8,47.24,43000.0,37.0373,37.4714,36.9347,37.282,43000.0
2009-05-08 10:00:00,47.16,47.2,46.52,46.64,44500.0,37.2188,37.2504,36.7137,36.8084,44500.0
2009-05-08 10:30:00,46.62,46.77,46.53,46.64,40900.0,36.7927,36.911,36.7216,36.8084,40900.0
2009-05-08 11:00:00,46.69,46.97,46.69,46.79,20200.0,36.8479,37.0689,36.8479,36.9268,20200.0
2009-05-08 11:30:00,46.88,47.09,46.84,47.08,33800.0,36.9979,37.1636,36.9663,37.1557,33800.0
2009-05-08 12:00:00,47.09,47.38,47.09,47.26,19200.0,37.1636,37.3925,37.1636,37.2977,19200.0
2009-05-08 12:30:00,47.22,47.46,47.2,47.45,12500.0,37.2662,37.4556,37.2504,37.4477,12500.0
2009-05-08 13:00:00,47.47,47.52,47.36,47.43,22800.0,37.4635,37.5029,37.3767,37.4319,22800.0
2009-05-08 13:30:00,47.39,47.46,47.27,47.28,43500.0,37.4003,37.4556,37.3056,37.3135,43500.0
2009-05-08 14:00:00,47.28,47.62,47.28,47.54,50800.0,37.3135,37.5819,37.3135,37.5187,50800.0
2009-05-08 14:30:00,47.56,47.83,47.56,47.69,50200.0,37.5345,37.7476,37.5345,37.6371,50200.0
2009-05-08 15:00:00,47.75,47.75,47.41,47.53,50700.0,37.6845,37.6845,37.4161,37.5108,50700.0
2009-05-08 15:30:00,47.48,47.71,47.41,47.7,77600.0,37.4714,37.6529,37.4161,37.645,77600.0
2009-05-11 09:30:00,46.9,46.9,46.4,46.57,43900.0,37.0136,37.0136,36.619,36.7532,43900.0
2009-05-11 10:00:00,46.57,47.0,46.52,46.84,16100.0,36.7532,37.0926,36.7137,36.9663,16100.0
2009-05-11 10:30:00,46.8,47.19,46.77,47.07,25900.0,36.9347,37.2425,36.911,37.1478,25900.0
2009-05-11 11:00:00,47.07,47.23,46.97,47.01,36100.0,37.1478,37.2741,37.0689,37.1004,36100.0
2009-05-11 11:30:00,47.03,47.03,46.86,46.87,11500.0,37.1162,37.1162,36.9821,36.99,11500.0
2009-05-11 12:00:00,46.87,46.99,46.77,46.95,17600.0,36.99,37.0847,36.911,37.0531,17600.0
2009-05-11 12:30:00,46.94,46.99,46.85,46.86,9800.0,37.0452,37.0847,36.9742,36.9821,9800.0
2009-05-11 13:00:00,46.76,46.99,46.75,46.99,4100.0,36.9031,37.0847,36.8953,37.0847,4100.0
2009-05-11 13:30:00,46.98,47.16,46.94,47.05,12700.0,37.0768,37.2188,37.0452,37.132,12700.0
2009-05-11 14:00:00,47.0,47.04,46.91,47.04,30000.0,37.0926,37.1241,37.0215,37.1241,30000.0
2009-05-11 14:30:00,47.07,47.16,46.96,47.06,13100.0,37.1478,37.2188,37.061,37.1399,13100.0
2009-05-11 15:00:00,47.05,47.05,46.81,46.92,16700.0,37.132,37.132,36.9426,37.0294,16700.0
2009-05-11 15:30:00,46.82,46.86,46.64,46.67,24500.0,36.9505,36.9821,36.8084,36.8321,24500.0
2009-05-12 09:30:00,47.03,47.18,46.28,46.48,51900.0,37.1162,37.2346,36.5243,36.6822,51900.0
2009-05-12 10:00:00,46.46,46.47,46.03,46.18,34700.0,36.6664,36.6743,36.327,36.4454,34700.0
2009-05-12 10:30:00,46.13,46.13,45.9,46.11,13400.0,36.4059,36.4059,36.2244,36.3902,13400.0
2009-05-12 11:00:00,46.1,46.14,45.9,45.97,12500.0,36.3823,36.4138,36.2244,36.2797,12500.0
2009-05-12 11:30:00,45.98,46.07,45.8,45.93,15200.0,36.2876,36.3586,36.1455,36.2481,15200.0
2009-05-12 12:00:00,45.93,45.96,45.6,45.72,14400.0,36.2481,36.2718,35.9877,36.0824,14400.0
2009-05-12 12:30:00,45.72,45.74,45.47,45.47,9300.0,36.0824,36.0982,35.8851,35.8851,9300.0
2009-05-12 13:00:00,45.51,45.68,45.51,45.59,5200.0,35.9166,36.0508,35.9166,35.9798,5200.0
2009-05-12 13:30:00,45.59,45.81,45.59,45.64,16900.0,35.9798,36.1534,35.9798,36.0192,16900.0
2009-05-12 14:00:00,45.62,45.87,45.61,45.74,15000.0,36.0035,36.2008,35.9956,36.0982,15000.0
2009-05-12 14:30:00,45.73,46.36,45.7,46.27,24900.0,36.0903,36.5875,36.0666,36.5164,24900.0
2009-05-12 15:00:00,46.3,46.62,46.2,46.49,18700.0,36.5401,36.7927,36.4612,36.6901,18700.0
2009-05-12 15:30:00,46.49,46.49,46.14,46.28,29300.0,36.6901,36.6901,36.4138,36.5243,29300.0
2009-05-13 09:30:00,45.52,45.57,44.98,45.21,77300.0,35.9245,35.964,35.4984,35.6799,77300.0
2009-05-13 10:00:00,45.14,45.33,44.98,45.32,23300.0,35.6246,35.7746,35.4984,35.7667,23300.0
2009-05-13 10:30:00,45.32,45.36,44.97,44.97,25600.0,35.7667,35.7983,35.4905,35.4905,25600.0
2009-05-13 11:00:00,44.9,45.05,44.86,45.05,14200.0,35.4352,35.5536,35.4037,35.5536,14200.0
2009-05-13 11:30:00,44.93,44.93,44.76,44.83,13900.0,35.4589,35.4589,35.3247,35.38,13900.0
2009-05-13 12:00:00,44.79,44.95,44.79,44.87,15700.0,35.3484,35.4747,35.3484,35.4116,15700.0
2009-05-13 12:30:00,44.85,44.86,44.5,44.52,12300.0,35.3958,35.4037,35.1195,35.1353,12300.0
2009-05-13 13:00:00,44.49,44.53,44.37,44.39,15000.0,35.1117,35.1432,35.017,35.0327,15000.0
2009-05-13 13:30:00,44.38,44.68,44.34,44.68,21600.0,35.0248,35.2616,34.9933,35.2616,21600.0
2009-05-13 14:00:00,44.66,44.66,44.33,44.47,14900.0,35.2458,35.2458,34.9854,35.0959,14900.0
2009-05-13 14:30:00,44.41,44.53,44.39,44.52,12300.0,35.0485,35.1432,35.0327,35.1353,12300.0
2009-05-13 15:00:00,44.6,44.6,44.31,44.31,16700.0,35.1985,35.1985,34.9696,34.9696,16700.0
2009-05-13 15:30:00,44.4,44.53,44.32,44.38,23900.0,35.0406,35.1432,34.9775,35.0248,23900.0
2009-05-14 09:30:00,44.42,44.82,44.16,44.28,44800.0,35.0564,35.3721,34.8512,34.9459,44800.0
2009-05-14 10:00:00,44.37,44.71,44.37,44.43,33900.0,35.017,35.2853,35.017,35.0643,33900.0
2009-05-14 10:30:00,44.48,44.67,44.48,44.63,30400.0,35.1038,35.2537,35.1038,35.2221,30400.0
2009-05-14 11:00:00,44.68,44.98,44.68,44.94,17000.0,35.2616,35.4984,35.2616,35.4668,17000.0
2009-05-14 11:30:00,44.95,44.97,44.84,44.9,16500.0,35.4747,35.4905,35.3879,35.4352,16500.0
2009-05-14 12:00:00,44.96,45.18,44.93,45.13,12000.0,35.4826,35.6562,35.4589,35.6167,12000.0
2009-05-14 12:30:00,45.14,45.25,45.12,45.12,11400.0,35.6246,35.7115,35.6089,35.6089,11400.0
2009-05-14 13:00:00,45.08,45.15,44.85,44.9,5700.0,35.5773,35.6325,35.3958,35.4352,5700.0
2009-05-14 13:30:00,44.9,45.19,44.9,45.02,75100.0,35.4352,35.6641,35.4352,35.5299,75100.0
2009-05-14 14:00:00,45.03,45.29,45.03,45.2,9200.0,35.5378,35.743,35.5378,35.672,9200.0
2009-05-14 14:30:00,45.22,45.38,45.18,45.2,17200.0,35.6878,35.814,35.6562,35.672,17200.0
2009-05-14 15:00:00,45.26,45.29,45.04,45.1,17500.0,35.7193,35.743,35.5457,35.5931,17500.0
2009-05-14 15:30:00,45.08,45.15,44.8,45.0,18500.0,35.5773,35.6325,35.3563,35.5142,18500.0
2009-05-15 09:30:00,44.9,45.34,44.76,45.05,35700.0,35.4352,35.7825,35.3247,35.5536,35700.0
2009-05-15 10:00:00,45.0,45.14,44.84,45.09,25200.0,35.5142,35.6246,35.3879,35.5852,25200.0
2009-05-15 10:30:00,45.08,45.42,45.08,45.28,5200.0,35.5773,35.8456,35.5773,35.7351,5200.0
2009-05-15 11:00:00,45.26,45.26,45.07,45.07,4000.0,35.7193,35.7193,35.5694,35.5694,4000.0
2009-05-15 11:30:00,45.04,45.08,44.71,44.71,9200.0,35.5457,35.5773,35.2853,35.2853,9200.0
2009-05-15 12:00:00,44.57,44.83,44.57,44.83,5500.0,35.1748,35.38,35.1748,35.38,5500.0
2009-05-15 12:30:00,44.8,44.82,44.6,44.6,5600.0,35.3563,35.3721,35.1985,35.1985,5600.0
2009-05-15 13:00:00,44.62,44.71,44.59,44.6,10800.0,35.2143,35.2853,35.1906,35.1985,10800.0
2009-05-15 13:30:00,44.6,44.6,44.46,44.55,12300.0,35.1985,35.1985,35.088,35.159,12300.0
2009-05-15 14:00:00,44.51,44.68,44.46,44.59,13100.0,35.1274,35.2616,35.088,35.1906,13100.0
2009-05-15 14:30:00,44.57,44.58,44.36,44.47,11600.0,35.1748,35.1827,35.0091,35.0959,11600.0
2009-05-15 15:00:00,44.48,44.71,44.3,44.66,25400.0,35.1038,35.2853,34.9617,35.2458,25400.0
2009-05-15 15:30:00,44.68,44.69,44.49,44.55,21400.0,35.2616,35.2695,35.1117,35.159,21400.0
2009-05-18 09:30:00,45.0,45.35,44.98,45.21,50900.0,35.5142,35.7904,35.4984,35.6799,50900.0
2009-05-18 10:00:00,45.19,45.28,44.95,45.26,32300.0,35.6641,35.7351,35.4747,35.7193,32300.0
2009-05-18 10:30:00,45.27,45.53,45.22,45.49,32600.0,35.7272,35.9324,35.6878,35.9009,32600.0
2009-05-18 11:00:00,45.52,45.52,45.36,45.47,17700.0,35.9245,35.9245,35.7983,35.8851,17700.0
2009-05-18 11:30:00,45.52,45.55,45.43,45.43,4800.0,35.9245,35.9482,35.8535,35.8535,4800.0
2009-05-18 12:00:00,45.47,45.62,45.42,45.62,4500.0,35.8851,36.0035,35.8456,36.0035,4500.0
2009-05-18 12:30:00,45.61,45.78,45.6,45.74,6700.0,35.9956,36.1297,35.9877,36.0982,6700.0
2009-05-18 13:00:00,45.72,45.72,45.63,45.68,8800.0,36.0824,36.0824,36.0113,36.0508,8800.0
2009-05-18 13:30:00,45.65,45.72,45.6,45.66,12300.0,36.0271,36.0824,35.9877,36.035,12300.0
2009-05-18 14:00:00,45.67,45.74,45.6,45.64,15000.0,36.0429,36.0982,35.9877,36.0192,15000.0
2009-05-18 14:30:00,45.72,46.0,45.72,45.98,23700.0,36.0824,36.3034,36.0824,36.2876,23700.0
2009-05-18 15:00:00,45.96,45.99,45.88,45.91,88200.0,36.2718,36.2955,36.2086,36.2323,88200.0
2009-05-18 15:30:00,45.88,46.3,45.83,46.22,40100.0,36.2086,36.5401,36.1692,36.477,40100.0
2009-05-19 09:30:00,46.11,46.41,45.94,45.98,51500.0,36.3902,36.6269,36.256,36.2876,51500.0
2009-05-19 10:00:00,45.92,46.49,45.9,46.49,41100.0,36.2402,36.6901,36.2244,36.6901,41100.0
2009-05-19 10:30:00,46.5,46.7,46.48,46.49,16800.0,36.698,36.8558,36.6822,36.6901,16800.0
2009-05-19 11:00:00,46.51,46.54,46.36,46.48,15000.0,36.7058,36.7295,36.5875,36.6822,15000.0
2009-05-19 11:30:00,46.52,46.64,46.52,46.6,16400.0,36.7137,36.8084,36.7137,36.7769,16400.0
2009-05-19 12:00:00,46.57,46.74,46.51,46.72,21300.0,36.7532,36.8874,36.7058,36.8716,21300.0
2009-05-19 12:30:00,46.71,46.71,46.43,46.43,13800.0,36.8637,36.8637,36.6427,36.6427,13800.0
2009-05-19 13:00:00,46.43,46.77,46.41,46.74,14100.0,36.6427,36.911,36.6269,36.8874,14100.0
2009-05-19 13:30:00,46.76,46.77,46.61,46.67,40200.0,36.9031,36.911,36.7848,36.8321,40200.0
2009-05-19 14:00:00,46.65,46.78,46.52,46.78,17100.0,36.8163,36.9189,36.7137,36.9189,17100.0
2009-05-19 14:30:00,46.76,46.88,46.74,46.82,15000.0,36.9031,36.9979,36.8874,36.9505,15000.0
2009-05-19 15:00:00,46.82,46.9,46.75,46.85,9800.0,36.9505,37.0136,36.8953,36.9742,9800.0
2009-05-19 15:30:00,46.78,46.78,46.35,46.37,21700.0,36.9189,36.9189,36.5796,36.5954,21700.0
2009-05-20 09:30:00,46.82,47.33,46.72,47.31,78000.0,36.9505,37.353,36.8716,37.3372,78000.0
2009-05-20 10:00:00,47.34,47.55,47.32,47.44,24700.0,37.3609,37.5266,37.3451,37.4398,24700.0
2009-05-20 10:30:00,47.45,47.48,47.24,47.24,24600.0,37.4477,37.4714,37.282,37.282,24600.0
2009-05-20 11:00:00,47.33,47.33,47.04,47.06,10400.0,37.353,37.353,37.1241,37.1399,10400.0
2009-05-20 11:30:00,47.07,47.24,46.8,46.8,18800.0,37.1478,37.282,36.9347,36.9347,18800.0
2009-05-20 12:00:00,46.81,46.91,46.77,46.8,15600.0,36.9426,37.0215,36.911,36.9347,15600.0
2009-05-20 12:30:00,46.81,46.81,46.51,46.51,12600.0,36.9426,36.9426,36.7058,36.7058,12600.0
2009-05-20 13:00:00,46.49,46.66,46.47,46.66,11100.0,36.6901,36.8242,36.6743,36.8242,11100.0
2009-05-20 13:30:00,46.63,46.87,46.63,46.79,13500.0,36.8006,36.99,36.8006,36.9268,13500.0
2009-05-20 14:00:00,46.79,46.9,46.54,46.82,24800.0,36.9268,37.0136,36.7295,36.9505,24800.0
2009-05-20 14:30:00,46.77,46.86,46.6,46.77,29800.0,36.911,36.9821,36.7769,36.911,29800.0
2009-05-20 15:00:00,46.72,46.72,46.23,46.3,36300.0,36.8716,36.8716,36.4849,36.5401,36300.0
2009-05-20 15:30:00,46.3,46.37,46.0,46.05,27600.0,36.5401,36.5954,36.3034,36.3428,27600.0
2009-05-21 09:30:00,45.41,45.58,45.14,45.39,81000.0,35.8377,35.9719,35.6246,35.8219,81000.0
2009-05-21 10:00:00,45.36,45.43,44.96,44.97,34200.0,35.7983,35.8535,35.4826,35.4905,34200.0
2009-05-21 10:30:00,44.93,45.09,44.82,44.84,22400.0,35.4589,35.5852,35.3721,35.3879,22400.0
2009-05-21 11:00:00,44.8,44.9,44.73,44.89,14400.0,35.3563,35.4352,35.3011,35.4273,14400.0
2009-05-21 11:30:00,44.89,45.19,44.86,45.19,7400.0,35.4273,35.6641,35.4037,35.6641,7400.0
2009-05-21 12:00:00,45.21,45.22,44.98,44.99,18100.0,35.6799,35.6878,35.4984,35.5063,18100.0
2009-05-21 12:30:00,45.01,45.17,44.99,45.13,13100.0,35.522,35.6483,35.5063,35.6167,13100.0
2009-05-21 13:00:00,45.18,45.25,44.94,44.96,13000.0,35.6562,35.7115,35.4668,35.4826,13000.0
2009-05-21 13:30:00,44.95,45.03,44.89,44.95,12400.0,35.4747,35.5378,35.4273,35.4747,12400.0
2009-05-21 14:00:00,44.98,45.03,44.66,44.75,21700.0,35.4984,35.5378,35.2458,35.3168,21700.0
2009-05-21 14:30:00,44.74,44.82,44.59,44.68,18600.0,35.309,35.3721,35.1906,35.2616,18600.0
2009-05-21 15:00:00,44.68,44.81,44.64,44.74,21000.0,35.2616,35.3642,35.23,35.309,21000.0
2009-05-21 15:30:00,44.79,45.09,44.78,45.08,24100.0,35.3484,35.5852,35.3405,35.5773,24100.0
2009-05-22 09:30:00,45.31,45.42,44.75,44.95,59600.0,35.7588,35.8456,35.3168,35.4747,59600.0
2009-05-22 10:00:00,44.93,45.37,44.93,45.37,33700.0,35.4589,35.8062,35.4589,35.8062,33700.0
2009-05-22 10:30:00,45.28,45.48,45.17,45.37,14300.0,35.7351,35.893,35.6483,35.8062,14300.0
2009-05-22 11:00:00,45.4,45.49,45.31,45.34,11100.0,35.8298,35.9009,35.7588,35.7825,11100.0
2009-05-22 11:30:00,45.36,45.38,45.2,45.25,11600.0,35.7983,35.814,35.672,35.7115,11600.0
2009-05-22 12:00:00,45.3,45.4,45.15,45.16,11400.0,35.7509,35.8298,35.6325,35.6404,11400.0
2009-05-22 12:30:00,45.18,45.31,45.11,45.3,6200.0,35.6562,35.7588,35.601,35.7509,6200.0
2009-05-22 13:00:00,45.35,45.35,45.22,45.29,15100.0,35.7904,35.7904,35.6878,35.743,15100.0
2009-05-22 13:30:00,45.23,45.27,45.11,45.2,11800.0,35.6957,35.7272,35.601,35.672,11800.0
2009-05-22 14:00:00,45.28,45.29,45.17,45.29,6300.0,35.7351,35.743,35.6483,35.743,6300.0
2009-05-22 14:30:00,45.26,45.37,45.26,45.37,13500.0,35.7193,35.8062,35.7193,35.8062,13500.0
2009-05-22 15:00:00,45.36,45.49,45.16,45.2,9200.0,35.7983,35.9009,35.6404,35.672,9200.0
2009-05-22 15:30:00,45.19,45.38,44.98,45.01,17900.0,35.6641,35.814,35.4984,35.522,17900.0
2009-05-26 09:30:00,44.5,45.19,44.46,45.13,63200.0,35.1195,35.6641,35.088,35.6167,63200.0
2009-05-26 10:00:00,45.21,46.03,45.21,45.84,32600.0,35.6799,36.327,35.6799,36.1771,32600.0
2009-05-26 10:30:00,45.91,46.11,45.91,46.0,10200.0,36.2323,36.3902,36.2323,36.3034,10200.0
2009-05-26 11:00:00,46.01,46.06,45.95,46.06,11800.0,36.3112,36.3507,36.2639,36.3507,11800.0
2009-05-26 11:30:00,46.08,46.22,45.99,46.19,9400.0,36.3665,36.477,36.2955,36.4533,9400.0
2009-05-26 12:00:00,46.17,46.25,46.09,46.21,5600.0,36.4375,36.5007,36.3744,36.4691,5600.0
2009-05-26 12:30:00,46.15,46.4,46.15,46.39,12900.0,36.4217,36.619,36.4217,36.6111,12900.0
2009-05-26 13:00:00,46.4,46.43,46.28,46.35,4800.0,36.619,36.6427,36.5243,36.5796,4800.0
2009-05-26 13:30:00,46.37,46.44,46.31,46.42,13700.0,36.5954,36.6506,36.548,36.6348,13700.0
2009-05-26 14:00:00,46.45,46.55,46.4,46.44,15600.0,36.6585,36.7374,36.619,36.6506,15600.0
2009-05-26 14:30:00,46.46,46.56,46.3,46.3,12800.0,36.6664,36.7453,36.5401,36.5401,12800.0
2009-05-26 15:00:00,46.32,46.46,46.2,46.31,24900.0,36.5559,36.6664,36.4612,36.548,24900.0
2009-05-26 15:30:00,46.26,46.49,46.23,46.48,13000.0,36.5085,36.6901,36.4849,36.6822,13000.0
2009-05-27 09:30:00,46.45,46.68,46.32,46.65,29200.0,36.6585,36.84,36.5559,36.8163,29200.0
2009-05-27 10:00:00,46.7,46.83,46.38,46.62,57800.0,36.8558,36.9584,36.6033,36.7927,57800.0
2009-05-27 10:30:00,46.65,46.79,46.55,46.79,44500.0,36.8163,36.9268,36.7374,36.9268,44500.0
2009-05-27 11:00:00,46.77,46.78,46.6,46.72,14900.0,36.911,36.9189,36.7769,36.8716,14900.0
2009-05-27 11:30:00,46.67,46.85,46.66,46.8,17400.0,36.8321,36.9742,36.8242,36.9347,17400.0
2009-05-27 12:00:00,46.85,46.9,46.78,46.78,22100.0,36.9742,37.0136,36.9189,36.9189,22100.0
2009-05-27 12:30:00,46.8,46.8,46.59,46.61,13200.0,36.9347,36.9347,36.769,36.7848,13200.0
2009-05-27 13:00:00,46.64,46.79,46.64,46.68,6600.0,36.8084,36.9268,36.8084,36.84,6600.0
2009-05-27 13:30:00,46.54,46.54,46.03,46.21,16900.0,36.7295,36.7295,36.327,36.4691,16900.0
2009-05-27 14:00:00,46.15,46.15,45.94,46.03,17600.0,36.4217,36.4217,36.256,36.327,17600.0
2009-05-27 14:30:00,46.04,46.32,46.0,46.12,11500.0,36.3349,36.5559,36.3034,36.3981,11500.0
2009-05-27 15:00:00,46.14,46.26,45.77,45.8,22500.0,36.4138,36.5085,36.1218,36.1455,22500.0
2009-05-27 15:30:00,45.82,45.94,45.7,45.75,29800.0,36.1613,36.256,36.0666,36.1061,29800.0
2009-05-28 09:30:00,46.06,46.36,45.94,45.97,77400.0,36.3507,36.5875,36.256,36.2797,77400.0
2009-05-28 10:00:00,45.86,45.86,45.2,45.33,57600.0,36.1929,36.1929,35.672,35.7746,57600.0
2009-05-28 10:30:00,45.39,45.72,45.34,45.72,39200.0,35.8219,36.0824,35.7825,36.0824,39200.0
2009-05-28 11:00:00,45.72,45.92,45.69,45.84,22900.0,36.0824,36.2402,36.0587,36.1771,22900.0
2009-05-28 11:30:00,45.79,46.02,45.78,45.97,15000.0,36.1376,36.3191,36.1297,36.2797,15000.0
2009-05-28 12:00:00,46.05,46.05,45.62,45.66,14200.0,36.3428,36.3428,36.0035,36.035,14200.0
2009-05-28 12:30:00,45.63,45.69,45.49,45.52,7700.0,36.0113,36.0587,35.9009,35.9245,7700.0
2009-05-28 13:00:00,45.62,46.19,45.53,46.05,38400.0,36.0035,36.4533,35.9324,36.3428,38400.0
2009-05-28 13:30:00,46.04,46.11,45.78,45.87,18500.0,36.3349,36.3902,36.1297,36.2008,18500.0
2009-05-28 14:00:00,45.93,46.25,45.92,46.19,17200.0,36.2481,36.5007,36.2402,36.4533,17200.0
2009-05-28 14:30:00,46.22,46.33,46.1,46.21,25400.0,36.477,36.5638,36.3823,36.4691,25400.0
2009-05-28 15:00:00,46.23,46.28,45.98,46.03,23000.0,36.4849,36.5243,36.2876,36.327,23000.0
2009-05-28 15:30:00,46.12,46.31,46.04,46.24,17200.0,36.3981,36.548,36.3349,36.4928,17200.0
2009-05-29 09:30:00,46.39,46.7,46.19,46.48,85100.0,36.6111,36.8558,36.4533,36.6822,85100.0
2009-05-29 10:00:00,46.43,46.75,46.34,46.72,33200.0,36.6427,36.8953,36.5717,36.8716,33200.0
2009-05-29 10:30:00,46.65,46.65,46.46,46.55,9400.0,36.8163,36.8163,36.6664,36.7374,9400.0
2009-05-29 11:00:00,46.6,46.61,46.3,46.3,18800.0,36.7769,36.7848,36.5401,36.5401,18800.0
2009-05-29 11:30:00,46.29,46.43,46.28,46.28,15900.0,36.5322,36.6427,36.5243,36.5243,15900.0
2009-05-29 12:00:00,46.28,46.52,46.28,46.51,7900.0,36.5243,36.7137,36.5243,36.7058,7900.0
2009-05-29 12:30:00,46.49,46.5,46.37,46.44,10400.0,36.6901,36.698,36.5954,36.6506,10400.0
2009-05-29 13:00:00,46.45,46.55,46.45,46.5,8100.0,36.6585,36.7374,36.6585,36.698,8100.0
2009-05-29 13:30:00,46.55,46.63,46.52,46.53,3200.0,36.7374,36.8006,36.7137,36.7216,3200.0
2009-05-29 14:00:00,46.51,46.58,46.5,46.51,4400.0,36.7058,36.7611,36.698,36.7058,4400.0
2009-05-29 14:30:00,46.49,46.51,46.25,46.33,9800.0,36.6901,36.7058,36.5007,36.5638,9800.0
2009-05-29 15:00:00,46.38,46.56,46.34,46.56,12000.0,36.6033,36.7453,36.5717,36.7453,12000.0
2009-05-29 15:30:00,46.53,47.05,46.48,47.05,33200.0,36.7216,37.132,36.6822,37.132,33200.0
2009-06-01 09:30:00,47.84,48.35,47.76,48.23,71500.0,37.7555,38.158,37.6924,38.0633,71500.0
2009-06-01 10:00:00,48.27,48.76,48.27,48.63,87300.0,38.0948,38.4816,38.0948,38.379,87300.0
2009-06-01 10:30:00,48.63,48.72,48.61,48.67,12900.0,38.379,38.45,38.3632,38.4105,12900.0
2009-06-01 11:00:00,48.7,48.8,48.67,48.76,13600.0,38.4342,38.5131,38.4105,38.4816,13600.0
2009-06-01 11:30:00,48.76,48.85,48.71,48.8,13500.0,38.4816,38.5526,38.4421,38.5131,13500.0
2009-06-01 12:00:00,48.8,48.88,48.79,48.88,11800.0,38.5131,38.5763,38.5052,38.5763,11800.0
2009-06-01 12:30:00,48.88,48.94,48.79,48.79,14200.0,38.5763,38.6236,38.5052,38.5052,14200.0
2009-06-01 13:00:00,48.77,48.78,48.7,48.74,15200.0,38.4894,38.4973,38.4342,38.4658,15200.0
2009-06-01 13:30:00,48.76,48.96,48.74,48.92,26800.0,38.4816,38.6394,38.4658,38.6078,26800.0
2009-06-01 14:00:00,48.94,48.99,48.83,48.84,34400.0,38.6236,38.6631,38.5368,38.5447,34400.0
2009-06-01 14:30:00,48.83,48.87,48.66,48.75,43800.0,38.5368,38.5684,38.4026,38.4737,43800.0
2009-06-01 15:00:00,48.73,48.76,48.41,48.65,15100.0,38.4579,38.4816,38.2053,38.3947,15100.0
2009-06-01 15:30:00,48.68,48.91,48.57,48.71,26500.0,38.4184,38.5999,38.3316,38.4421,26500.0
2009-06-02 09:30:00,48.58,48.75,48.42,48.71,33300.0,38.3395,38.4737,38.2132,38.4421,33300.0
2009-06-02 10:00:00,48.75,49.08,48.73,48.93,18900.0,38.4737,38.7341,38.4579,38.6157,18900.0
2009-06-02 10:30:00,48.95,48.95,48.71,48.82,10100.0,38.6315,38.6315,38.4421,38.5289,10100.0
2009-06-02 11:00:00,48.8,48.85,48.71,48.77,23600.0,38.5131,38.5526,38.4421,38.4894,23600.0
2009-06-02 11:30:00,48.78,48.78,48.54,48.66,27600.0,38.4973,38.4973,38.3079,38.4026,27600.0
2009-06-02 12:00:00,48.65,48.74,48.5,48.51,26800.0,38.3947,38.4658,38.2764,38.2843,26800.0
2009-06-02 12:30:00,48.52,48.72,48.49,48.72,5800.0,38.2921,38.45,38.2685,38.45,5800.0
2009-06-02 13:00:00,48.67,48.75,48.62,48.75,5400.0,38.4105,38.4737,38.3711,38.4737,5400.0
2009-06-02 13:30:00,48.77,48.85,48.76,48.84,5400.0,38.4894,38.5526,38.4816,38.5447,5400.0
2009-06-02 14:00:00,48.8,48.93,48.7,48.88,25500.0,38.5131,38.6157,38.4342,38.5763,25500.0
2009-06-02 14:30:00,48.87,48.94,48.8,48.85,26400.0,38.5684,38.6236,38.5131,38.5526,26400.0
2009-06-02 15:00:00,48.83,48.96,48.79,48.8,27900.0,38.5368,38.6394,38.5052,38.5131,27900.0
2009-06-02 15:30:00,48.8,48.92,48.7,48.71,21100.0,38.5131,38.6078,38.4342,38.4421,21100.0
2009-06-03 09:30:00,48.37,48.47,47.8,47.83,45400.0,38.1738,38.2527,37.7239,37.7476,45400.0
2009-06-03 10:00:00,47.84,47.87,47.64,47.81,26200.0,37.7555,37.7792,37.5976,37.7318,26200.0
2009-06-03 10:30:00,47.79,47.88,47.7,47.88,17100.0,37.716,37.7871,37.645,37.7871,17100.0
2009-06-03 11:00:00,47.87,47.93,47.71,47.85,22500.0,37.7792,37.8265,37.6529,37.7634,22500.0
2009-06-03 11:30:00,47.83,47.92,47.66,47.67,16700.0,37.7476,37.8186,37.6134,37.6213,16700.0
2009-06-03 12:00:00,47.69,47.69,47.54,47.58,15500.0,37.6371,37.6371,37.5187,37.5503,15500.0
2009-06-03 12:30:00,47.56,47.59,47.43,47.43,12700.0,37.5345,37.5582,37.4319,37.4319,12700.0
2009-06-03 13:00:00,47.43,47.47,47.35,47.35,13900.0,37.4319,37.4635,37.3688,37.3688,13900.0
2009-06-03 13:30:00,47.35,47.39,47.24,47.32,12000.0,37.3688,37.4003,37.282,37.3451,12000.0
2009-06-03 14:00:00,47.32,47.43,47.3,47.38,6500.0,37.3451,37.4319,37.3293,37.3925,6500.0
2009-06-03 14:30:00,47.38,47.51,47.32,47.5,13300.0,37.3925,37.4951,37.3451,37.4872,13300.0
2009-06-03 15:00:00,47.5,47.55,47.4,47.4,16400.0,37.4872,37.5266,37.4082,37.4082,16400.0
2009-06-03 15:30:00,47.38,47.72,47.35,47.72,43200.0,37.3925,37.6608,37.3688,37.6608,43200.0
2009-06-04 09:30:00,48.04,48.06,47.71,47.85,79100.0,37.9133,37.9291,37.6529,37.7634,79100.0
2009-06-04 10:00:00,47.87,47.88,47.58,47.81,36500.0,37.7792,37.7871,37.5503,37.7318,36500.0
2009-06-04 10:30:00,47.82,48.07,47.76,48.06,19800.0,37.7397,37.937,37.6924,37.9291,19800.0
2009-06-04 11:00:00,48.08,48.12,47.99,48.03,16800.0,37.9449,37.9765,37.8739,37.9054,16800.0
2009-06-04 11:30:00,48.0,48.05,47.93,47.93,4800.0,37.8818,37.9212,37.8265,37.8265,4800.0
2009-06-04 12:00:00,47.9,48.02,47.86,48.02,15100.0,37.8028,37.8975,37.7713,37.8975,15100.0
2009-06-04 12:30:00,48.03,48.11,47.98,48.04,9400.0,37.9054,37.9686,37.866,37.9133,9400.0
2009-06-04 13:00:00,48.09,48.28,48.08,48.25,7200.0,37.9528,38.1027,37.9449,38.0791,7200.0
2009-06-04 13:30:00,48.35,48.42,48.3,48.34,10300.0,38.158,38.2132,38.1185,38.1501,10300.0
2009-06-04 14:00:00,48.38,48.42,48.31,48.39,14300.0,38.1817,38.2132,38.1264,38.1895,14300.0
2009-06-04 14:30:00,48.39,48.41,48.23,48.32,28400.0,38.1895,38.2053,38.0633,38.1343,28400.0
2009-06-04 15:00:00,48.3,48.32,48.19,48.32,31200.0,38.1185,38.1343,38.0317,38.1343,31200.0
2009-06-04 15:30:00,48.3,48.47,48.21,48.47,24400.0,38.1185,38.2527,38.0475,38.2527,24400.0
2009-06-05 09:30:00,49.09,49.09,48.28,48.38,56800.0,38.742,38.742,38.1027,38.1817,56800.0
2009-06-05 10:00:00,48.35,48.4,47.9,48.23,48000.0,38.158,38.1974,37.8028,38.0633,48000.0
2009-06-05 10:30:00,48.16,48.54,48.15,48.42,29100.0,38.008,38.3079,38.0001,38.2132,29100.0
2009-06-05 11:00:00,48.5,48.73,48.5,48.53,19800.0,38.2764,38.4579,38.2764,38.3,19800.0
2009-06-05 11:30:00,48.46,48.58,48.39,48.54,19300.0,38.2448,38.3395,38.1895,38.3079,19300.0
2009-06-05 12:00:00,48.53,48.67,48.44,48.64,23800.0,38.3,38.4105,38.229,38.3869,23800.0
2009-06-05 12:30:00,48.66,48.68,48.61,48.67,15300.0,38.4026,38.4184,38.3632,38.4105,15300.0
2009-06-05 13:00:00,48.7,48.7,48.5,48.51,20200.0,38.4342,38.4342,38.2764,38.2843,20200.0
2009-06-05 13:30:00,48.55,48.59,48.42,48.45,12900.0,38.3158,38.3474,38.2132,38.2369,12900.0
2009-06-05 14:00:00,48.46,48.5,48.04,48.16,21100.0,38.2448,38.2764,37.9133,38.008,21100.0
2009-06-05 14:30:00,48.09,48.27,48.03,48.27,19400.0,37.9528,38.0948,37.9054,38.0948,19400.0
2009-06-05 15:00:00,48.14,48.32,48.14,48.21,20100.0,37.9922,38.1343,37.9922,38.0475,20100.0
2009-06-05 15:30:00,48.18,48.48,48.16,48.29,21300.0,38.0238,38.2606,38.008,38.1106,21300.0
2009-06-08 09:30:00,47.92,48.07,47.48,47.54,44500.0,37.8186,37.937,37.4714,37.5187,44500.0
2009-06-08 10:00:00,47.52,47.63,47.39,47.48,21900.0,37.5029,37.5898,37.4003,37.4714,21900.0
2009-06-08 10:30:00,47.63,47.79,47.58,47.68,15400.0,37.5898,37.716,37.5503,37.6292,15400.0
2009-06-08 11:00:00,47.63,47.72,47.53,47.54,21300.0,37.5898,37.6608,37.5108,37.5187,21300.0
2009-06-08 11:30:00,47.5,47.57,47.46,47.51,11400.0,37.4872,37.5424,37.4556,37.4951,11400.0
2009-06-08 12:00:00,47.51,47.51,47.34,47.42,9400.0,37.4951,37.4951,37.3609,37.424,9400.0
2009-06-08 12:30:00,47.43,47.54,47.37,47.45,12000.0,37.4319,37.5187,37.3846,37.4477,12000.0
2009-06-08 13:00:00,47.51,47.56,47.49,47.53,10000.0,37.4951,37.5345,37.4793,37.5108,10000.0
2009-06-08 13:30:00,47.56,47.75,47.52,47.66,11400.0,37.5345,37.6845,37.5029,37.6134,11400.0
2009-06-08 14:00:00,47.67,47.68,47.56,47.58,8000.0,37.6213,37.6292,37.5345,37.5503,8000.0
2009-06-08 14:30:00,47.64,47.73,47.58,47.7,29700.0,37.5976,37.6687,37.5503,37.645,29700.0
2009-06-08 15:00:00,47.78,48.17,47.71,48.15,19800.0,37.7081,38.0159,37.6529,38.0001,19800.0
2009-06-08 15:30:00,48.16,48.36,48.01,48.01,27200.0,38.008,38.1659,37.8897,37.8897,27200.0
2009-06-09 09:30:00,48.18,48.47,48.18,48.2,33700.0,38.0238,38.2527,38.0238,38.0396,33700.0
2009-06-09 10:00:00,48.17,48.3,48.11,48.19,18400.0,38.0159,38.1185,37.9686,38.0317,18400.0
2009-06-09 10:30:00,48.23,48.33,48.07,48.14,17500.0,38.0633,38.1422,37.937,37.9922,17500.0
2009-06-09 11:00:00,48.13,48.21,48.04,48.19,16200.0,37.9844,38.0475,37.9133,38.0317,16200.0
2009-06-09 11:30:00,48.18,48.25,48.18,48.21,8500.0,38.0238,38.0791,38.0238,38.0475,8500.0
2009-06-09 12:00:00,48.21,48.45,48.21,48.43,28500.0,38.0475,38.2369,38.0475,38.2211,28500.0
2009-06-09 12:30:00,48.46,48.48,48.35,48.43,14600.0,38.2448,38.2606,38.158,38.2211,14600.0
2009-06-09 13:00:00,48.43,48.53,48.37,48.48,16300.0,38.2211,38.3,38.1738,38.2606,16300.0
2009-06-09 13:30:00,48.47,48.59,48.39,48.59,15300.0,38.2527,38.3474,38.1895,38.3474,15300.0
2009-06-09 14:00:00,48.59,48.69,48.53,48.67,20500.0,38.3474,38.4263,38.3,38.4105,20500.0
2009-06-09 14:30:00,48.7,48.8,48.58,48.66,14700.0,38.4342,38.5131,38.3395,38.4026,14700.0
2009-06-09 15:00:00,48.7,48.7,48.52,48.59,18100.0,38.4342,38.4342,38.2921,38.3474,18100.0
2009-06-09 15:30:00,48.57,48.68,48.51,48.51,19200.0,38.3316,38.4184,38.2843,38.2843,19200.0
2009-06-10 09:30:00,49.19,49.19,48.54,48.71,25600.0,38.8209,38.8209,38.3079,38.4421,25600.0
2009-06-10 10:00:00,48.7,48.7,48.24,48.37,10500.0,38.4342,38.4342,38.0712,38.1738,10500.0
2009-06-10 10:30:00,48.38,48.43,48.18,48.24,6400.0,38.1817,38.2211,38.0238,38.0712,6400.0
2009-06-10 11:00:00,48.26,48.26,48.06,48.18,14700.0,38.087,38.087,37.9291,38.0238,14700.0
2009-06-10 11:30:00,48.25,48.32,48.24,48.32,9300.0,38.0791,38.1343,38.0712,38.1343,9300.0
2009-06-10 12:00:00,48.35,48.4,48.29,48.37,10400.0,38.158,38.1974,38.1106,38.1738,10400.0
2009-06-10 12:30:00,48.36,48.36,48.3,48.32,8500.0,38.1659,38.1659,38.1185,38.1343,8500.0
2009-06-10 13:00:00,48.25,48.25,48.0,48.03,13700.0,38.0791,38.0791,37.8818,37.9054,13700.0
2009-06-10 13:30:00,47.99,47.99,47.8,47.9,4800.0,37.8739,37.8739,37.7239,37.8028,4800.0
2009-06-10 14:00:00,47.84,48.07,47.74,48.01,17100.0,37.7555,37.937,37.6766,37.8897,17100.0
2009-06-10 14:30:00,47.96,48.31,47.96,48.27,22800.0,37.8502,38.1264,37.8502,38.0948,22800.0
2009-06-10 15:00:00,48.27,48.27,48.08,48.12,21200.0,38.0948,38.0948,37.9449,37.9765,21200.0
2009-06-10 15:30:00,48.17,48.46,48.17,48.46,24400.0,38.0159,38.2448,38.0159,38.2448,24400.0
2009-06-11 09:30:00,48.53,49.02,48.53,48.89,74100.0,38.3,38.6867,38.3,38.5842,74100.0
2009-06-11 10:00:00,48.89,49.05,48.81,48.89,24700.0,38.5842,38.7104,38.521,38.5842,24700.0
2009-06-11 10:30:00,48.91,48.93,48.8,48.81,9600.0,38.5999,38.6157,38.5131,38.521,9600.0
2009-06-11 11:00:00,48.75,48.87,48.69,48.85,19700.0,38.4737,38.5684,38.4263,38.5526,19700.0
2009-06-11 11:30:00,48.87,48.87,48.74,48.86,11300.0,38.5684,38.5684,38.4658,38.5605,11300.0
2009-06-11 12:00:00,48.76,48.83,48.7,48.75,15600.0,38.4816,38.5368,38.4342,38.4737,15600.0
2009-06-11 12:30:00,48.77,49.04,48.76,48.99,9700.0,38.4894,38.7025,38.4816,38.6631,9700.0
2009-06-11 13:00:00,49.02,49.25,48.99,49.23,7200.0,38.6867,38.8683,38.6631,38.8525,7200.0
2009-06-11 13:30:00,49.28,49.3,49.13,49.16,20500.0,38.8919,38.9077,38.7736,38.7972,20500.0
2009-06-11 14:00:00,49.19,49.19,49.03,49.18,52500.0,38.8209,38.8209,38.6946,38.813,52500.0
2009-06-11 14:30:00,49.15,49.17,49.03,49.16,16300.0,38.7893,38.8051,38.6946,38.7972,16300.0
2009-06-11 15:00:00,49.09,49.2,49.02,49.03,11100.0,38.742,38.8288,38.6867,38.6946,11100.0
2009-06-11 15:30:00,48.96,49.05,48.76,48.76,94200.0,38.6394,38.7104,38.4816,38.4816,94200.0
2009-06-12 09:30:00,48.52,48.57,48.11,48.18,41000.0,38.2921,38.3316,37.9686,38.0238,41000.0
2009-06-12 10:00:00,48.1,48.33,47.98,48.18,20600.0,37.9607,38.1422,37.866,38.0238,20600.0
2009-06-12 10:30:00,48.16,48.44,48.12,48.32,20600.0,38.008,38.229,37.9765,38.1343,20600.0
2009-06-12 11:00:00,48.33,48.33,48.17,48.21,8700.0,38.1422,38.1422,38.0159,38.0475,8700.0
2009-06-12 11:30:00,48.21,48.27,48.12,48.18,6700.0,38.0475,38.0948,37.9765,38.0238,6700.0
2009-06-12 12:00:00,48.18,48.26,48.18,48.21,9500.0,38.0238,38.087,38.0238,38.0475,9500.0
2009-06-12 12:30:00,48.19,48.25,48.14,48.25,10800.0,38.0317,38.0791,37.9922,38.0791,10800.0
2009-06-12 13:00:00,48.27,48.28,48.18,48.22,10300.0,38.0948,38.1027,38.0238,38.0554,10300.0
2009-06-12 13:30:00,48.24,48.36,48.21,48.35,15400.0,38.0712,38.1659,38.0475,38.158,15400.0
2009-06-12 14:00:00,48.36,48.38,48.27,48.32,13700.0,38.1659,38.1817,38.0948,38.1343,13700.0
2009-06-12 14:30:00,48.32,48.63,48.32,48.53,9500.0,38.1343,38.379,38.1343,38.3,9500.0
2009-06-12 15:00:00,48.55,48.62,48.55,48.62,12000.0,38.3158,38.3711,38.3158,38.3711,12000.0
2009-06-12 15:30:00,48.63,48.68,48.42,48.63,23400.0,38.379,38.4184,38.2132,38.379,23400.0
2009-06-15 09:30:00,48.08,48.08,47.37,47.56,41200.0,37.9449,37.9449,37.3846,37.5345,41200.0
2009-06-15 10:00:00,47.54,47.61,47.5,47.55,17000.0,37.5187,37.574,37.4872,37.5266,17000.0
2009-06-15 10:30:00,47.49,47.49,47.12,47.28,11400.0,37.4793,37.4793,37.1873,37.3135,11400.0
2009-06-15 11:00:00,47.26,47.27,47.04,47.11,19800.0,37.2977,37.3056,37.1241,37.1794,19800.0
2009-06-15 11:30:00,47.13,47.23,47.11,47.18,15200.0,37.1952,37.2741,37.1794,37.2346,15200.0
2009-06-15 12:00:00,47.17,47.19,47.05,47.07,8500.0,37.2267,37.2425,37.132,37.1478,8500.0
2009-06-15 12:30:00,47.1,47.26,47.1,47.22,11200.0,37.1715,37.2977,37.1715,37.2662,11200.0
2009-06-15 13:00:00,47.17,47.24,47.08,47.11,12100.0,37.2267,37.282,37.1557,37.1794,12100.0
2009-06-15 13:30:00,47.05,47.15,47.0,47.08,8200.0,37.132,37.2109,37.0926,37.1557,8200.0
2009-06-15 14:00:00,47.1,47.23,47.07,47.21,6900.0,37.1715,37.2741,37.1478,37.2583,6900.0
2009-06-15 14:30:00,47.17,47.18,47.07,47.08,10700.0,37.2267,37.2346,37.1478,37.1557,10700.0
2009-06-15 15:00:00,47.11,47.27,47.07,47.23,12100.0,37.1794,37.3056,37.1478,37.2741,12100.0
2009-06-15 15:30:00,47.26,47.39,47.23,47.34,23900.0,37.2977,37.4003,37.2741,37.3609,23900.0
2009-06-16 09:30:00,47.63,47.74,47.49,47.55,31800.0,37.5898,37.6766,37.4793,37.5266,31800.0
2009-06-16 10:00:00,47.53,47.67,47.3,47.4,28000.0,37.5108,37.6213,37.3293,37.4082,28000.0
2009-06-16 10:30:00,47.37,47.49,47.33,47.41,14300.0,37.3846,37.4793,37.353,37.4161,14300.0
2009-06-16 11:00:00,47.45,47.49,47.38,47.42,3000.0,37.4477,37.4793,37.3925,37.424,3000.0
2009-06-16 11:30:00,47.36,47.36,47.13,47.13,6500.0,37.3767,37.3767,37.1952,37.1952,6500.0
2009-06-16 12:00:00,47.08,47.14,47.03,47.12,10700.0,37.1557,37.203,37.1162,37.1873,10700.0
2009-06-16 12:30:00,47.08,47.08,46.55,46.64,20400.0,37.1557,37.1557,36.7374,36.8084,20400.0
2009-06-16 13:00:00,46.62,46.62,46.43,46.52,13500.0,36.7927,36.7927,36.6427,36.7137,13500.0
2009-06-16 13:30:00,46.52,46.67,46.51,46.6,16700.0,36.7137,36.8321,36.7058,36.7769,16700.0
2009-06-16 14:00:00,46.57,46.57,46.39,46.42,10000.0,36.7532,36.7532,36.6111,36.6348,10000.0
2009-06-16 14:30:00,46.35,46.59,46.35,46.59,16500.0,36.5796,36.769,36.5796,36.769,16500.0
2009-06-16 15:00:00,46.61,46.7,46.45,46.5,24500.0,36.7848,36.8558,36.6585,36.698,24500.0
2009-06-16 15:30:00,46.63,46.74,46.42,46.44,22700.0,36.8006,36.8874,36.6348,36.6506,22700.0
2009-06-17 09:30:00,46.43,46.51,45.9,45.91,30000.0,36.6427,36.7058,36.2244,36.2323,30000.0
2009-06-17 10:00:00,45.92,46.27,45.86,46.02,72200.0,36.2402,36.5164,36.1929,36.3191,72200.0
2009-06-17 10:30:00,45.95,45.99,45.69,45.94,12600.0,36.2639,36.2955,36.0587,36.256,12600.0
2009-06-17 11:00:00,45.95,46.27,45.95,46.22,7400.0,36.2639,36.5164,36.2639,36.477,7400.0
2009-06-17 11:30:00,46.24,46.29,46.13,46.24,12800.0,36.4928,36.5322,36.4059,36.4928,12800.0
2009-06-17 12:00:00,46.35,46.56,46.34,46.47,6400.0,36.5796,36.7453,36.5717,36.6743,6400.0
2009-06-17 12:30:00,46.43,46.45,46.29,46.29,4100.0,36.6427,36.6585,36.5322,36.5322,4100.0
2009-06-17 13:00:00,46.34,46.41,46.29,46.41,7100.0,36.5717,36.6269,36.5322,36.6269,7100.0
2009-06-17 13:30:00,46.44,46.74,46.44,46.68,6500.0,36.6506,36.8874,36.6506,36.84,6500.0
2009-06-17 14:00:00,46.72,46.73,46.54,46.73,14900.0,36.8716,36.8795,36.7295,36.8795,14900.0
2009-06-17 14:30:00,46.7,46.7,46.41,46.46,7400.0,36.8558,36.8558,36.6269,36.6664,7400.0
2009-06-17 15:00:00,46.46,46.54,46.29,46.29,9500.0,36.6664,36.7295,36.5322,36.5322,9500.0
2009-06-17 15:30:00,46.24,46.48,46.21,46.3,46100.0,36.4928,36.6822,36.4691,36.5401,46100.0
2009-06-18 09:30:00,46.34,46.5,45.98,46.5,38000.0,36.5717,36.698,36.2876,36.698,38000.0
2009-06-18 10:00:00,46.64,46.73,46.53,46.54,17100.0,36.8084,36.8795,36.7216,36.7295,17100.0
2009-06-18 10:30:00,46.52,46.56,46.23,46.27,13000.0,36.7137,36.7453,36.4849,36.5164,13000.0
2009-06-18 11:00:00,46.33,46.5,46.31,46.45,8200.0,36.5638,36.698,36.548,36.6585,8200.0
2009-06-18 11:30:00,46.44,46.47,46.31,46.47,22500.0,36.6506,36.6743,36.548,36.6743,22500.0
2009-06-18 12:00:00,46.43,46.47,46.4,46.46,11200.0,36.6427,36.6743,36.619,36.6664,11200.0
2009-06-18 12:30:00,46.48,46.63,46.46,46.63,11900.0,36.6822,36.8006,36.6664,36.8006,11900.0
2009-06-18 13:00:00,46.61,46.73,46.59,46.66,10200.0,36.7848,36.8795,36.769,36.8242,10200.0
2009-06-18 13:30:00,46.71,46.72,46.58,46.59,13200.0,36.8637,36.8716,36.7611,36.769,13200.0
2009-06-18 14:00:00,46.57,46.57,46.42,46.53,34300.0,36.7532,36.7532,36.6348,36.7216,34300.0
2009-06-18 14:30:00,46.49,46.64,46.47,46.62,7700.0,36.6901,36.8084,36.6743,36.7927,7700.0
2009-06-18 15:00:00,46.65,46.71,46.57,46.58,7500.0,36.8163,36.8637,36.7532,36.7611,7500.0
2009-06-18 15:30:00,46.63,46.67,46.43,46.6,7800.0,36.8006,36.8321,36.6427,36.7769,7800.0
2009-06-19 09:30:00,47.1,47.19,47.03,47.13,17000.0,37.1715,37.2425,37.1162,37.1952,17000.0
2009-06-19 10:00:00,47.1,47.13,46.92,47.01,9100.0,37.1715,37.1952,37.0294,37.1004,9100.0
2009-06-19 10:30:00,47.01,47.16,46.99,47.13,4600.0,37.1004,37.2188,37.0847,37.1952,4600.0
2009-06-19 11:00:00,47.16,47.17,47.03,47.05,6500.0,37.2188,37.2267,37.1162,37.132,6500.0
2009-06-19 11:30:00,47.01,47.08,46.99,47.02,5300.0,37.1004,37.1557,37.0847,37.1083,5300.0
2009-06-19 12:00:00,47.04,47.04,46.73,46.76,8500.0,37.1241,37.1241,36.8795,36.9031,8500.0
2009-06-19 12:30:00,46.73,46.82,46.69,46.78,7300.0,36.8795,36.9505,36.8479,36.9189,7300.0
2009-06-19 13:00:00,46.78,46.78,46.69,46.7,5200.0,36.9189,36.9189,36.8479,36.8558,5200.0
2009-06-19 13:30:00,46.8,46.84,46.72,46.74,7500.0,36.9347,36.9663,36.8716,36.8874,7500.0
2009-06-19 14:00:00,46.77,46.77,46.51,46.56,10600.0,36.911,36.911,36.7058,36.7453,10600.0
2009-06-19 14:30:00,46.55,46.73,46.54,46.71,29000.0,36.7374,36.8795,36.7295,36.8637,29000.0
2009-06-19 15:00:00,46.69,46.89,46.66,46.89,7700.0,36.8479,37.0057,36.8242,37.0057,7700.0
2009-06-19 15:30:00,46.94,46.94,46.75,46.75,7200.0,37.0452,37.0452,36.8953,36.8953,7200.0
2009-06-22 09:30:00,46.27,46.34,45.65,45.68,64200.0,36.5164,36.5717,36.0271,36.0508,64200.0
2009-06-22 10:00:00,45.61,45.76,45.58,45.67,11400.0,35.9956,36.1139,35.9719,36.0429,11400.0
2009-06-22 10:30:00,45.68,45.68,45.5,45.54,17000.0,36.0508,36.0508,35.9088,35.9403,17000.0
2009-06-22 11:00:00,45.51,45.6,45.42,45.57,10900.0,35.9166,35.9877,35.8456,35.964,10900.0
2009-06-22 11:30:00,45.55,45.56,45.3,45.32,27100.0,35.9482,35.9561,35.7509,35.7667,27100.0
2009-06-22 12:00:00,45.31,45.38,45.28,45.35,15000.0,35.7588,35.814,35.7351,35.7904,15000.0
2009-06-22 12:30:00,45.35,45.37,45.28,45.35,13300.0,35.7904,35.8062,35.7351,35.7904,13300.0
2009-06-22 13:00:00,45.36,45.36,45.14,45.15,9800.0,35.7983,35.7983,35.6246,35.6325,9800.0
2009-06-22 13:30:00,45.2,45.31,45.2,45.3,10400.0,35.672,35.7588,35.672,35.7509,10400.0
2009-06-22 14:00:00,45.3,45.35,45.23,45.27,14000.0,35.7509,35.7904,35.6957,35.7272,14000.0
2009-06-22 14:30:00,45.25,45.39,45.25,45.34,8900.0,35.7115,35.8219,35.7115,35.7825,8900.0
2009-06-22 15:00:00,45.38,45.41,45.29,45.29,18500.0,35.814,35.8377,35.743,35.743,18500.0
2009-06-22 15:30:00,45.32,45.38,45.03,45.03,26700.0,35.7667,35.814,35.5378,35.5378,26700.0
2009-06-23 09:30:00,45.31,45.31,44.97,45.17,67400.0,35.7588,35.7588,35.4905,35.6483,67400.0
2009-06-23 10:00:00,45.16,45.26,44.74,44.74,39300.0,35.6404,35.7193,35.309,35.309,39300.0
2009-06-23 10:30:00,44.77,44.88,44.54,44.68,36600.0,35.3326,35.4194,35.1511,35.2616,36600.0
2009-06-23 11:00:00,44.66,44.67,44.49,44.65,28200.0,35.2458,35.2537,35.1117,35.2379,28200.0
2009-06-23 11:30:00,44.64,44.86,44.63,44.86,10100.0,35.23,35.4037,35.2221,35.4037,10100.0
2009-06-23 12:00:00,44.86,44.86,44.7,44.76,30400.0,35.4037,35.4037,35.2774,35.3247,30400.0
2009-06-23 12:30:00,44.78,44.98,44.78,44.88,24500.0,35.3405,35.4984,35.3405,35.4194,24500.0
2009-06-23 13:00:00,44.89,45.07,44.87,44.9,19900.0,35.4273,35.5694,35.4116,35.4352,19900.0
2009-06-23 13:30:00,44.95,44.95,44.77,44.77,68100.0,35.4747,35.4747,35.3326,35.3326,68100.0
2009-06-23 14:00:00,44.74,45.04,44.74,45.0,9700.0,35.309,35.5457,35.309,35.5142,9700.0
2009-06-23 14:30:00,44.94,45.0,44.86,44.91,17400.0,35.4668,35.5142,35.4037,35.4431,17400.0
2009-06-23 15:00:00,44.87,45.03,44.81,45.02,25400.0,35.4116,35.5378,35.3642,35.5299,25400.0
2009-06-23 15:30:00,45.01,45.11,44.91,44.97,29400.0,35.522,35.601,35.4431,35.4905,29400.0
2009-06-24 09:30:00,45.26,45.62,45.17,45.62,27200.0,35.7193,36.0035,35.6483,36.0035,27200.0
2009-06-24 10:00:00,45.62,45.93,45.51,45.89,20000.0,36.0035,36.2481,35.9166,36.2165,20000.0
2009-06-24 10:30:00,45.91,46.02,45.81,45.95,22100.0,36.2323,36.3191,36.1534,36.2639,22100.0
2009-06-24 11:00:00,45.98,46.01,45.89,45.94,29700.0,36.2876,36.3112,36.2165,36.256,29700.0
2009-06-24 11:30:00,45.96,45.96,45.86,45.9,10400.0,36.2718,36.2718,36.1929,36.2244,10400.0
2009-06-24 12:00:00,45.94,45.94,45.81,45.82,13100.0,36.256,36.256,36.1534,36.1613,13100.0
2009-06-24 12:30:00,45.83,45.84,45.75,45.8,13500.0,36.1692,36.1771,36.1061,36.1455,13500.0
2009-06-24 13:00:00,45.8,45.89,45.8,45.86,7100.0,36.1455,36.2165,36.1455,36.1929,7100.0
2009-06-24 13:30:00,45.84,45.85,45.77,45.8,9400.0,36.1771,36.185,36.1218,36.1455,9400.0
2009-06-24 14:00:00,45.8,45.91,45.54,45.58,48400.0,36.1455,36.2323,35.9403,35.9719,48400.0
2009-06-24 14:30:00,45.58,45.7,45.38,45.54,44600.0,35.9719,36.0666,35.814,35.9403,44600.0
2009-06-24 15:00:00,45.56,45.61,45.27,45.52,42800.0,35.9561,35.9956,35.7272,35.9245,42800.0
2009-06-24 15:30:00,45.5,45.56,45.31,45.55,29900.0,35.9088,35.9561,35.7588,35.9482,29900.0
2009-06-25 09:30:00,45.28,45.91,45.23,45.87,88100.0,35.7351,36.2323,35.6957,36.2008,88100.0
2009-06-25 10:00:00,45.88,46.14,45.87,46.07,85300.0,36.2086,36.4138,36.2008,36.3586,85300.0
2009-06-25 10:30:00,46.07,46.1,45.9,45.93,49200.0,36.3586,36.3823,36.2244,36.2481,49200.0
2009-06-25 11:00:00,45.92,46.2,45.9,46.2,34400.0,36.2402,36.4612,36.2244,36.4612,34400.0
2009-06-25 11:30:00,46.22,46.52,46.21,46.52,36900.0,36.477,36.7137,36.4691,36.7137,36900.0
2009-06-25 12:00:00,46.52,46.55,46.46,46.52,26300.0,36.7137,36.7374,36.6664,36.7137,26300.0
2009-06-25 12:30:00,46.55,46.56,46.38,46.38,18500.0,36.7374,36.7453,36.6033,36.6033,18500.0
2009-06-25 13:00:00,46.37,46.67,46.35,46.61,22700.0,36.5954,36.8321,36.5796,36.7848,22700.0
2009-06-25 13:30:00,46.62,46.62,46.54,46.56,12400.0,36.7927,36.7927,36.7295,36.7453,12400.0
2009-06-25 14:00:00,46.57,46.57,46.33,46.41,13200.0,36.7532,36.7532,36.5638,36.6269,13200.0
2009-06-25 14:30:00,46.44,46.53,46.35,46.47,16900.0,36.6506,36.7216,36.5796,36.6743,16900.0
2009-06-25 15:00:00,46.46,46.62,46.42,46.6,15800.0,36.6664,36.7927,36.6348,36.7769,15800.0
2009-06-25 15:30:00,46.57,46.67,46.34,46.66,21200.0,36.7532,36.8321,36.5717,36.8242,21200.0
2009-06-26 09:30:00,46.43,46.73,46.37,46.41,100200.0,36.6427,36.8795,36.5954,36.6269,100200.0
2009-06-26 10:00:00,46.4,46.61,46.35,46.53,60000.0,36.619,36.7848,36.5796,36.7216,60000.0
2009-06-26 10:30:00,46.55,46.59,46.39,46.46,43100.0,36.7374,36.769,36.6111,36.6664,43100.0
2009-06-26 11:00:00,46.45,46.5,46.35,46.45,35700.0,36.6585,36.698,36.5796,36.6585,35700.0
2009-06-26 11:30:00,46.48,46.56,46.4,46.51,31200.0,36.6822,36.7453,36.619,36.7058,31200.0
2009-06-26 12:00:00,46.51,46.58,46.51,46.55,11800.0,36.7058,36.7611,36.7058,36.7374,11800.0
2009-06-26 12:30:00,46.54,46.65,46.49,46.63,6900.0,36.7295,36.8163,36.6901,36.8006,6900.0
2009-06-26 13:00:00,46.64,46.64,46.53,46.59,8200.0,36.8084,36.8084,36.7216,36.769,8200.0
2009-06-26 13:30:00,46.54,46.57,46.51,46.51,12400.0,36.7295,36.7532,36.7058,36.7058,12400.0
2009-06-26 14:00:00,46.46,46.51,46.45,46.48,14800.0,36.6664,36.7058,36.6585,36.6822,14800.0
2009-06-26 14:30:00,46.48,46.61,46.48,46.61,10400.0,36.6822,36.7848,36.6822,36.7848,10400.0
2009-06-26 15:00:00,46.64,46.66,46.55,46.6,5900.0,36.8084,36.8242,36.7374,36.7769,5900.0
2009-06-26 15:30:00,46.64,46.79,46.57,46.57,14300.0,36.8084,36.9268,36.7532,36.7532,14300.0
2009-06-29 09:30:00,46.83,46.87,46.4,46.5,33300.0,36.9584,36.99,36.619,36.698,33300.0
2009-06-29 10:00:00,46.54,46.94,46.39,46.94,10400.0,36.7295,37.0452,36.6111,37.0452,10400.0
2009-06-29 10:30:00,46.93,47.05,46.93,47.05,8500.0,37.0373,37.132,37.0373,37.132,8500.0
2009-06-29 11:00:00,47.01,47.08,46.99,47.08,20100.0,37.1004,37.1557,37.0847,37.1557,20100.0
2009-06-29 11:30:00,47.1,47.12,46.99,47.12,4700.0,37.1715,37.1873,37.0847,37.1873,4700.0
2009-06-29 12:00:00,47.09,47.11,47.08,47.11,3400.0,37.1636,37.1794,37.1557,37.1794,3400.0
2009-06-29 12:30:00,47.12,47.12,47.08,47.09,2000.0,37.1873,37.1873,37.1557,37.1636,2000.0
2009-06-29 13:00:00,47.03,47.16,47.03,47.09,13100.0,37.1162,37.2188,37.1162,37.1636,13100.0
2009-06-29 13:30:00,47.1,47.13,47.04,47.08,18500.0,37.1715,37.1952,37.1241,37.1557,18500.0
2009-06-29 14:00:00,47.08,47.11,46.98,46.98,166900.0,37.1557,37.1794,37.0768,37.0768,166900.0
2009-06-29 14:30:00,47.0,47.06,46.99,47.05,16900.0,37.0926,37.1399,37.0847,37.132,16900.0
2009-06-29 15:00:00,47.06,47.18,47.05,47.16,26900.0,37.1399,37.2346,37.132,37.2188,26900.0
2009-06-29 15:30:00,47.14,47.14,46.93,47.05,114100.0,37.203,37.203,37.0373,37.132,114100.0
2009-06-30 09:30:00,47.06,47.34,47.05,47.19,29500.0,37.1399,37.3609,37.132,37.2425,29500.0
2009-06-30 10:00:00,47.17,47.17,46.57,46.62,35400.0,37.2267,37.2267,36.7532,36.7927,35400.0
2009-06-30 10:30:00,46.54,46.62,46.38,46.62,13200.0,36.7295,36.7927,36.6033,36.7927,13200.0
2009-06-30 11:00:00,46.62,46.64,46.49,46.56,15500.0,36.7927,36.8084,36.6901,36.7453,15500.0
2009-06-30 11:30:00,46.57,46.57,46.42,46.52,28200.0,36.7532,36.7532,36.6348,36.7137,28200.0
2009-06-30 12:00:00,46.52,46.62,46.49,46.62,11500.0,36.7137,36.7927,36.6901,36.7927,11500.0
2009-06-30 12:30:00,46.63,46.67,46.57,46.65,9900.0,36.8006,36.8321,36.7532,36.8163,9900.0
2009-06-30 13:00:00,46.58,46.61,46.53,46.57,22900.0,36.7611,36.7848,36.7216,36.7532,22900.0
2009-06-30 13:30:00,46.54,46.61,46.49,46.51,10900.0,36.7295,36.7848,36.6901,36.7058,10900.0
2009-06-30 14:00:00,46.52,46.62,46.49,46.62,18200.0,36.7137,36.7927,36.6901,36.7927,18200.0
2009-06-30 14:30:00,46.59,46.73,46.57,46.67,17700.0,36.769,36.8795,36.7532,36.8321,17700.0
2009-06-30 15:00:00,46.68,46.75,46.63,46.73,17200.0,36.84,36.8953,36.8006,36.8795,17200.0
2009-06-30 15:30:00,46.77,46.88,46.71,46.81,47100.0,36.911,36.9979,36.8637,36.9426,47100.0
2009-07-01 09:30:00,47.18,47.36,47.1,47.32,31200.0,37.2346,37.3767,37.1715,37.3451,31200.0
2009-07-01 10:00:00,47.31,47.6,47.1,47.6,22500.0,37.3372,37.5661,37.1715,37.5661,22500.0
2009-07-01 10:30:00,47.58,47.59,47.46,47.48,11800.0,37.5503,37.5582,37.4556,37.4714,11800.0
2009-07-01 11:00:00,47.48,47.49,47.33,47.36,9100.0,37.4714,37.4793,37.353,37.3767,9100.0
2009-07-01 11:30:00,47.36,47.42,47.34,47.42,11400.0,37.3767,37.424,37.3609,37.424,11400.0
2009-07-01 12:00:00,47.39,47.44,47.32,47.41,9900.0,37.4003,37.4398,37.3451,37.4161,9900.0
2009-07-01 12:30:00,47.38,47.4,47.34,47.35,5000.0,37.3925,37.4082,37.3609,37.3688,5000.0
2009-07-01 13:00:00,47.33,47.4,47.32,47.35,7200.0,37.353,37.4082,37.3451,37.3688,7200.0
2009-07-01 13:30:00,47.39,47.42,47.34,47.38,2100.0,37.4003,37.424,37.3609,37.3925,2100.0
2009-07-01 14:00:00,47.39,47.39,47.22,47.29,26000.0,37.4003,37.4003,37.2662,37.3214,26000.0
2009-07-01 14:30:00,47.3,47.32,47.24,47.24,11600.0,37.3293,37.3451,37.282,37.282,11600.0
2009-07-01 15:00:00,47.28,47.34,47.17,47.17,8900.0,37.3135,37.3609,37.2267,37.2267,8900.0
2009-07-01 15:30:00,47.2,47.27,47.09,47.18,96200.0,37.2504,37.3056,37.1636,37.2346,96200.0
2009-07-02 09:30:00,46.5,46.5,45.95,46.02,55100.0,36.698,36.698,36.2639,36.3191,55100.0
2009-07-02 10:00:00,46.04,46.06,45.85,45.94,42100.0,36.3349,36.3507,36.185,36.256,42100.0
2009-07-02 10:30:00,45.93,46.06,45.89,46.03,21900.0,36.2481,36.3507,36.2165,36.327,21900.0
2009-07-02 11:00:00,46.02,46.08,46.0,46.05,9200.0,36.3191,36.3665,36.3034,36.3428,9200.0
2009-07-02 11:30:00,46.04,46.04,45.93,45.97,14300.0,36.3349,36.3349,36.2481,36.2797,14300.0
2009-07-02 12:00:00,45.97,46.02,45.95,45.96,10800.0,36.2797,36.3191,36.2639,36.2718,10800.0
2009-07-02 12:30:00,45.96,45.96,45.9,45.95,12900.0,36.2718,36.2718,36.2244,36.2639,12900.0
2009-07-02 13:00:00,45.95,46.0,45.94,45.98,13800.0,36.2639,36.3034,36.256,36.2876,13800.0
2009-07-02 13:30:00,45.95,45.98,45.92,45.94,23100.0,36.2639,36.2876,36.2402,36.256,23100.0
2009-07-02 14:00:00,45.95,45.98,45.93,45.94,11600.0,36.2639,36.2876,36.2481,36.256,11600.0
2009-07-02 14:30:00,45.94,45.95,45.9,45.94,4900.0,36.256,36.2639,36.2244,36.256,4900.0
2009-07-02 15:00:00,45.95,45.96,45.76,45.77,32100.0,36.2639,36.2718,36.1139,36.1218,32100.0
2009-07-02 15:30:00,45.77,45.87,45.7,45.71,49600.0,36.1218,36.2008,36.0666,36.0745,49600.0
2009-07-06 09:30:00,45.15,45.44,45.09,45.29,39800.0,35.6325,35.8614,35.5852,35.743,39800.0
2009-07-06 10:00:00,45.36,45.46,44.86,44.9,41800.0,35.7983,35.8772,35.4037,35.4352,41800.0
2009-07-06 10:30:00,44.89,44.89,44.72,44.87,13500.0,35.4273,35.4273,35.2932,35.4116,13500.0
2009-07-06 11:00:00,44.86,45.02,44.84,45.0,12000.0,35.4037,35.5299,35.3879,35.5142,12000.0
2009-07-06 11:30:00,44.97,45.07,44.92,44.96,14800.0,35.4905,35.5694,35.451,35.4826,14800.0
2009-07-06 12:00:00,44.97,45.04,44.97,44.99,7300.0,35.4905,35.5457,35.4905,35.5063,7300.0
2009-07-06 12:30:00,44.96,44.96,44.9,44.94,7300.0,35.4826,35.4826,35.4352,35.4668,7300.0
2009-07-06 13:00:00,44.96,45.17,44.95,45.16,6900.0,35.4826,35.6483,35.4747,35.6404,6900.0
2009-07-06 13:30:00,45.1,45.1,45.05,45.08,3600.0,35.5931,35.5931,35.5536,35.5773,3600.0
2009-07-06 14:00:00,45.08,45.17,45.02,45.07,11600.0,35.5773,35.6483,35.5299,35.5694,11600.0
2009-07-06 14:30:00,45.09,45.14,45.04,45.04,15200.0,35.5852,35.6246,35.5457,35.5457,15200.0
2009-07-06 15:00:00,45.1,45.2,45.07,45.16,8900.0,35.5931,35.672,35.5694,35.6404,8900.0
2009-07-06 15:30:00,45.09,45.37,45.02,45.34,9700.0,35.5852,35.8062,35.5299,35.7825,9700.0
2009-07-07 09:30:00,45.26,45.36,45.04,45.11,16000.0,35.7193,35.7983,35.5457,35.601,16000.0
2009-07-07 10:00:00,45.09,45.09,44.87,44.98,22000.0,35.5852,35.5852,35.4116,35.4984,22000.0
2009-07-07 10:30:00,44.95,44.95,44.83,44.88,14800.0,35.4747,35.4747,35.38,35.4194,14800.0
2009-07-07 11:00:00,44.84,44.97,44.83,44.83,3800.0,35.3879,35.4905,35.38,35.38,3800.0
2009-07-07 11:30:00,44.86,44.87,44.7,44.84,13800.0,35.4037,35.4116,35.2774,35.3879,13800.0
2009-07-07 12:00:00,44.81,44.81,44.7,44.71,6300.0,35.3642,35.3642,35.2774,35.2853,6300.0
2009-07-07 12:30:00,44.72,44.73,44.64,44.69,10200.0,35.2932,35.3011,35.23,35.2695,10200.0
2009-07-07 13:00:00,44.7,44.87,44.66,44.84,4300.0,35.2774,35.4116,35.2458,35.3879,4300.0
2009-07-07 13:30:00,44.84,44.92,44.77,44.81,4300.0,35.3879,35.451,35.3326,35.3642,4300.0
2009-07-07 14:00:00,44.81,44.81,44.68,44.78,5900.0,35.3642,35.3642,35.2616,35.3405,5900.0
2009-07-07 14:30:00,44.75,44.78,44.55,44.56,11900.0,35.3168,35.3405,35.159,35.1669,11900.0
2009-07-07 15:00:00,44.55,44.55,44.41,44.45,15500.0,35.159,35.159,35.0485,35.0801,15500.0
2009-07-07 15:30:00,44.54,44.54,44.22,44.29,27900.0,35.1511,35.1511,34.8986,34.9538,27900.0
2009-07-08 09:30:00,44.52,44.56,44.31,44.31,32200.0,35.1353,35.1669,34.9696,34.9696,32200.0
2009-07-08 10:00:00,44.37,44.56,44.35,44.39,24500.0,35.017,35.1669,35.0012,35.0327,24500.0
2009-07-08 10:30:00,44.37,44.37,44.13,44.13,22000.0,35.017,35.017,34.8275,34.8275,22000.0
2009-07-08 11:00:00,44.1,44.1,43.73,43.76,29100.0,34.8039,34.8039,34.5119,34.5355,29100.0
2009-07-08 11:30:00,43.75,43.89,43.64,43.67,11500.0,34.5276,34.6381,34.4408,34.4645,11500.0
2009-07-08 12:00:00,43.72,43.74,43.43,43.43,11900.0,34.504,34.5198,34.2751,34.2751,11900.0
2009-07-08 12:30:00,43.48,43.59,43.46,43.54,11000.0,34.3146,34.4014,34.2988,34.3619,11000.0
2009-07-08 13:00:00,43.58,43.86,43.56,43.84,5200.0,34.3935,34.6145,34.3777,34.5987,5200.0
2009-07-08 13:30:00,43.91,43.93,43.75,43.78,4900.0,34.6539,34.6697,34.5276,34.5513,4900.0
2009-07-08 14:00:00,43.75,43.75,43.5,43.52,9800.0,34.5276,34.5276,34.3303,34.3461,9800.0
2009-07-08 14:30:00,43.49,43.71,43.46,43.69,5400.0,34.3225,34.4961,34.2988,34.4803,5400.0
2009-07-08 15:00:00,43.72,43.81,43.68,43.68,5200.0,34.504,34.575,34.4724,34.4724,5200.0
2009-07-08 15:30:00,43.67,44.1,43.67,44.09,16500.0,34.4645,34.8039,34.4645,34.796,16500.0
2009-07-09 09:30:00,44.53,44.53,44.04,44.29,31800.0,35.1432,35.1432,34.7565,34.9538,31800.0
2009-07-09 10:00:00,44.25,44.45,44.14,44.21,33200.0,34.9222,35.0801,34.8354,34.8907,33200.0
2009-07-09 10:30:00,44.26,44.47,44.17,44.42,22200.0,34.9301,35.0959,34.8591,35.0564,22200.0
2009-07-09 11:00:00,44.38,44.43,44.2,44.35,14400.0,35.0248,35.0643,34.8828,35.0012,14400.0
2009-07-09 11:30:00,44.33,44.56,44.29,44.42,9200.0,34.9854,35.1669,34.9538,35.0564,9200.0
2009-07-09 12:00:00,44.46,44.63,44.46,44.62,1700.0,35.088,35.2221,35.088,35.2143,1700.0
2009-07-09 12:30:00,44.59,44.64,44.53,44.62,4200.0,35.1906,35.23,35.1432,35.2143,4200.0
2009-07-09 13:00:00,44.58,44.69,44.46,44.58,13000.0,35.1827,35.2695,35.088,35.1827,13000.0
2009-07-09 13:30:00,44.63,44.64,44.53,44.61,7500.0,35.2221,35.23,35.1432,35.2064,7500.0
2009-07-09 14:00:00,44.59,44.76,44.58,44.76,4600.0,35.1906,35.3247,35.1827,35.3247,4600.0
2009-07-09 14:30:00,44.73,44.75,44.62,44.62,5800.0,35.3011,35.3168,35.2143,35.2143,5800.0
2009-07-09 15:00:00,44.53,44.6,44.44,44.47,8400.0,35.1432,35.1985,35.0722,35.0959,8400.0
2009-07-09 15:30:00,44.48,44.48,44.36,44.4,13700.0,35.1038,35.1038,35.0091,35.0406,13700.0
2009-07-10 09:30:00,44.18,44.58,44.15,44.2,27300.0,34.867,35.1827,34.8433,34.8828,27300.0
2009-07-10 10:00:00,44.24,44.48,44.18,44.33,15200.0,34.9144,35.1038,34.867,34.9854,15200.0
2009-07-10 10:30:00,44.37,44.37,44.14,44.29,12000.0,35.017,35.017,34.8354,34.9538,12000.0
2009-07-10 11:00:00,44.15,44.17,43.85,43.87,23000.0,34.8433,34.8591,34.6066,34.6224,23000.0
2009-07-10 11:30:00,43.85,44.03,43.82,44.0,6800.0,34.6066,34.7486,34.5829,34.7249,6800.0
2009-07-10 12:00:00,43.97,44.15,43.97,44.12,3500.0,34.7013,34.8433,34.7013,34.8197,3500.0
2009-07-10 12:30:00,44.09,44.3,44.09,44.25,5100.0,34.796,34.9617,34.796,34.9222,5100.0
2009-07-10 13:00:00,44.25,44.29,44.2,44.2,12100.0,34.9222,34.9538,34.8828,34.8828,12100.0
2009-07-10 13:30:00,44.28,44.37,44.28,44.31,3900.0,34.9459,35.017,34.9459,34.9696,3900.0
2009-07-10 14:00:00,44.32,44.32,44.15,44.2,3900.0,34.9775,34.9775,34.8433,34.8828,3900.0
2009-07-10 14:30:00,44.24,44.32,44.2,44.21,6100.0,34.9144,34.9775,34.8828,34.8907,6100.0
2009-07-10 15:00:00,44.25,44.31,44.17,44.26,9100.0,34.9222,34.9696,34.8591,34.9301,9100.0
2009-07-10 15:30:00,44.24,44.39,44.23,44.36,7600.0,34.9144,35.0327,34.9065,35.0091,7600.0
2009-07-13 09:30:00,44.55,44.55,43.98,44.02,17200.0,35.159,35.159,34.7092,34.7407,17200.0
2009-07-13 10:00:00,43.88,44.2,43.75,44.2,8600.0,34.6302,34.8828,34.5276,34.8828,8600.0
2009-07-13 10:30:00,44.28,44.61,44.26,44.56,20500.0,34.9459,35.2064,34.9301,35.1669,20500.0
2009-07-13 11:00:00,44.6,44.61,44.46,44.55,4600.0,35.1985,35.2064,35.088,35.159,4600.0
2009-07-13 11:30:00,44.63,45.0,44.63,44.96,14500.0,35.2221,35.5142,35.2221,35.4826,14500.0
2009-07-13 12:00:00,44.98,44.98,44.86,44.91,4700.0,35.4984,35.4984,35.4037,35.4431,4700.0
2009-07-13 12:30:00,44.86,44.97,44.86,44.91,3900.0,35.4037,35.4905,35.4037,35.4431,3900.0
2009-07-13 13:00:00,44.89,45.06,44.89,45.06,3500.0,35.4273,35.5615,35.4273,35.5615,3500.0
2009-07-13 13:30:00,45.02,45.03,44.98,45.0,10300.0,35.5299,35.5378,35.4984,35.5142,10300.0
2009-07-13 14:00:00,45.01,45.12,44.98,45.12,10100.0,35.522,35.6089,35.4984,35.6089,10100.0
2009-07-13 14:30:00,45.1,45.1,45.0,45.05,6800.0,35.5931,35.5931,35.5142,35.5536,6800.0
2009-07-13 15:00:00,45.07,45.13,45.04,45.06,4900.0,35.5694,35.6167,35.5457,35.5615,4900.0
2009-07-13 15:30:00,45.06,45.35,45.05,45.35,10200.0,35.5615,35.7904,35.5536,35.7904,10200.0
2009-07-14 09:30:00,45.36,45.53,45.18,45.23,37400.0,35.7983,35.9324,35.6562,35.6957,37400.0
2009-07-14 10:00:00,45.22,45.44,45.22,45.35,16700.0,35.6878,35.8614,35.6878,35.7904,16700.0
2009-07-14 10:30:00,45.32,45.32,45.14,45.26,17700.0,35.7667,35.7667,35.6246,35.7193,17700.0
2009-07-14 11:00:00,45.26,45.62,45.24,45.62,6300.0,35.7193,36.0035,35.7036,36.0035,6300.0
2009-07-14 11:30:00,45.59,45.74,45.51,45.69,4800.0,35.9798,36.0982,35.9166,36.0587,4800.0
2009-07-14 12:00:00,45.64,45.68,45.47,45.53,18100.0,36.0192,36.0508,35.8851,35.9324,18100.0
2009-07-14 12:30:00,45.54,45.62,45.51,45.59,9500.0,35.9403,36.0035,35.9166,35.9798,9500.0
2009-07-14 13:00:00,45.63,45.66,45.58,45.63,13500.0,36.0113,36.035,35.9719,36.0113,13500.0
2009-07-14 13:30:00,45.61,45.7,45.6,45.6,3800.0,35.9956,36.0666,35.9877,35.9877,3800.0
2009-07-14 14:00:00,45.61,45.66,45.5,45.6,7900.0,35.9956,36.035,35.9088,35.9877,7900.0
2009-07-14 14:30:00,45.67,45.77,45.65,45.68,8100.0,36.0429,36.1218,36.0271,36.0508,8100.0
2009-07-14 15:00:00,45.7,45.78,45.65,45.7,10600.0,36.0666,36.1297,36.0271,36.0666,10600.0
2009-07-14 15:30:00,45.71,45.78,45.67,45.75,12900.0,36.0745,36.1297,36.0429,36.1061,12900.0
2009-07-15 09:30:00,46.51,46.7,46.39,46.69,38600.0,36.7058,36.8558,36.6111,36.8479,38600.0
2009-07-15 10:00:00,46.69,46.84,46.66,46.79,27100.0,36.8479,36.9663,36.8242,36.9268,27100.0
2009-07-15 10:30:00,46.83,46.84,46.7,46.7,16300.0,36.9584,36.9663,36.8558,36.8558,16300.0
2009-07-15 11:00:00,46.71,46.87,46.7,46.87,16300.0,36.8637,36.99,36.8558,36.99,16300.0
2009-07-15 11:30:00,46.85,46.92,46.83,46.83,28900.0,36.9742,37.0294,36.9584,36.9584,28900.0
2009-07-15 12:00:00,46.83,46.9,46.83,46.88,8400.0,36.9584,37.0136,36.9584,36.9979,8400.0
2009-07-15 12:30:00,46.88,46.96,46.88,46.89,9800.0,36.9979,37.061,36.9979,37.0057,9800.0
2009-07-15 13:00:00,46.88,46.94,46.86,46.94,10000.0,36.9979,37.0452,36.9821,37.0452,10000.0
2009-07-15 13:30:00,46.98,47.07,46.96,47.05,20000.0,37.0768,37.1478,37.061,37.132,20000.0
2009-07-15 14:00:00,47.05,47.09,47.01,47.04,12000.0,37.132,37.1636,37.1004,37.1241,12000.0
2009-07-15 14:30:00,47.13,47.24,47.06,47.24,11800.0,37.1952,37.282,37.1399,37.282,11800.0
2009-07-15 15:00:00,47.23,47.31,47.11,47.11,20200.0,37.2741,37.3372,37.1794,37.1794,20200.0
2009-07-15 15:30:00,47.11,47.71,47.06,47.19,33800.0,37.1794,37.6529,37.1399,37.2425,33800.0
2009-07-16 09:30:00,47.08,47.33,46.92,47.28,36500.0,37.1557,37.353,37.0294,37.3135,36500.0
2009-07-16 10:00:00,47.28,47.28,46.91,47.13,28800.0,37.3135,37.3135,37.0215,37.1952,28800.0
2009-07-16 10:30:00,47.18,47.22,47.1,47.1,11000.0,37.2346,37.2662,37.1715,37.1715,11000.0
2009-07-16 11:00:00,47.15,47.24,47.05,47.09,12800.0,37.2109,37.282,37.132,37.1636,12800.0
2009-07-16 11:30:00,47.0,47.19,46.99,47.18,17200.0,37.0926,37.2425,37.0847,37.2346,17200.0
2009-07-16 12:00:00,47.18,47.24,47.16,47.2,2500.0,37.2346,37.282,37.2188,37.2504,2500.0
2009-07-16 12:30:00,47.21,47.26,47.18,47.23,2300.0,37.2583,37.2977,37.2346,37.2741,2300.0
2009-07-16 13:00:00,47.24,47.26,47.19,47.23,3100.0,37.282,37.2977,37.2425,37.2741,3100.0
2009-07-16 13:30:00,47.23,47.46,47.2,47.46,7500.0,37.2741,37.4556,37.2504,37.4556,7500.0
2009-07-16 14:00:00,47.49,47.64,47.44,47.62,5200.0,37.4793,37.5976,37.4398,37.5819,5200.0
2009-07-16 14:30:00,47.63,47.8,47.62,47.76,3800.0,37.5898,37.7239,37.5819,37.6924,3800.0
2009-07-16 15:00:00,47.73,47.8,47.68,47.8,12400.0,37.6687,37.7239,37.6292,37.7239,12400.0
2009-07-16 15:30:00,47.81,48.0,47.78,47.82,10900.0,37.7318,37.8818,37.7081,37.7397,10900.0
2009-07-17 09:30:00,47.89,47.89,47.41,47.55,23300.0,37.7949,37.7949,37.4161,37.5266,23300.0
2009-07-17 10:00:00,47.51,47.73,47.45,47.7,14600.0,37.4951,37.6687,37.4477,37.645,14600.0
2009-07-17 10:30:00,47.7,47.76,47.53,47.63,15400.0,37.645,37.6924,37.5108,37.5898,15400.0
2009-07-17 11:00:00,47.61,47.62,47.48,47.61,14000.0,37.574,37.5819,37.4714,37.574,14000.0
2009-07-17 11:30:00,47.6,47.6,47.54,47.58,27800.0,37.5661,37.5661,37.5187,37.5503,27800.0
2009-07-17 12:00:00,47.61,47.74,47.58,47.64,13100.0,37.574,37.6766,37.5503,37.5976,13100.0
2009-07-17 12:30:00,47.63,47.73,47.62,47.68,8300.0,37.5898,37.6687,37.5819,37.6292,8300.0
2009-07-17 13:00:00,47.71,47.78,47.69,47.78,4000.0,37.6529,37.7081,37.6371,37.7081,4000.0
2009-07-17 13:30:00,47.77,47.9,47.77,47.88,5900.0,37.7002,37.8028,37.7002,37.7871,5900.0
2009-07-17 14:00:00,47.82,47.84,47.79,47.8,6000.0,37.7397,37.7555,37.716,37.7239,6000.0
2009-07-17 14:30:00,47.8,47.84,47.75,47.78,18900.0,37.7239,37.7555,37.6845,37.7081,18900.0
2009-07-17 15:00:00,47.79,47.79,47.65,47.68,5600.0,37.716,37.716,37.6055,37.6292,5600.0
2009-07-17 15:30:00,47.62,47.75,47.56,47.71,14000.0,37.5819,37.6845,37.5345,37.6529,14000.0
2009-07-20 09:30:00,48.11,48.35,48.0,48.28,48500.0,37.9686,38.158,37.8818,38.1027,48500.0
2009-07-20 10:00:00,48.31,48.46,48.13,48.16,28500.0,38.1264,38.2448,37.9844,38.008,28500.0
2009-07-20 10:30:00,48.17,48.17,47.95,48.04,15500.0,38.0159,38.0159,37.8423,37.9133,15500.0
2009-07-20 11:00:00,48.02,48.17,48.02,48.14,8500.0,37.8975,38.0159,37.8975,37.9922,8500.0
2009-07-20 11:30:00,48.18,48.21,48.12,48.17,12200.0,38.0238,38.0475,37.9765,38.0159,12200.0
2009-07-20 12:00:00,48.19,48.32,48.19,48.3,5700.0,38.0317,38.1343,38.0317,38.1185,5700.0
2009-07-20 12:30:00,48.34,48.41,48.33,48.37,10400.0,38.1501,38.2053,38.1422,38.1738,10400.0
2009-07-20 13:00:00,48.36,48.36,48.23,48.24,3600.0,38.1659,38.1659,38.0633,38.0712,3600.0
2009-07-20 13:30:00,48.23,48.34,48.18,48.34,15300.0,38.0633,38.1501,38.0238,38.1501,15300.0
2009-07-20 14:00:00,48.32,48.43,48.27,48.29,27800.0,38.1343,38.2211,38.0948,38.1106,27800.0
2009-07-20 14:30:00,48.33,48.37,48.3,48.35,12700.0,38.1422,38.1738,38.1185,38.158,12700.0
2009-07-20 15:00:00,48.33,48.56,48.33,48.54,17100.0,38.1422,38.3237,38.1422,38.3079,17100.0
2009-07-20 15:30:00,48.5,48.61,48.43,48.53,20400.0,38.2764,38.3632,38.2211,38.3,20400.0
2009-07-21 09:30:00,49.04,49.04,48.5,48.65,44900.0,38.7025,38.7025,38.2764,38.3947,44900.0
2009-07-21 10:00:00,48.64,48.68,48.3,48.43,33600.0,38.3869,38.4184,38.1185,38.2211,33600.0
2009-07-21 10:30:00,48.47,48.67,48.45,48.55,20900.0,38.2527,38.4105,38.2369,38.3158,20900.0
2009-07-21 11:00:00,48.55,48.58,48.42,48.47,21000.0,38.3158,38.3395,38.2132,38.2527,21000.0
2009-07-21 11:30:00,48.46,48.47,48.08,48.1,15600.0,38.2448,38.2527,37.9449,37.9607,15600.0
2009-07-21 12:00:00,48.08,48.18,48.07,48.14,11100.0,37.9449,38.0238,37.937,37.9922,11100.0
2009-07-21 12:30:00,48.1,48.17,47.96,47.98,8200.0,37.9607,38.0159,37.8502,37.866,8200.0
2009-07-21 13:00:00,47.99,48.09,47.89,48.09,8200.0,37.8739,37.9528,37.7949,37.9528,8200.0
2009-07-21 13:30:00,48.12,48.16,48.05,48.11,7000.0,37.9765,38.008,37.9212,37.9686,7000.0
2009-07-21 14:00:00,48.11,48.26,48.1,48.21,11800.0,37.9686,38.087,37.9607,38.0475,11800.0
2009-07-21 14:30:00,48.18,48.36,48.15,48.35,16200.0,38.0238,38.1659,38.0001,38.158,16200.0
2009-07-21 15:00:00,48.37,48.43,48.33,48.43,8600.0,38.1738,38.2211,38.1422,38.2211,8600.0
2009-07-21 15:30:00,48.43,48.62,48.39,48.62,28100.0,38.2211,38.3711,38.1895,38.3711,28100.0
2009-07-22 09:30:00,48.41,48.76,48.29,48.65,58300.0,38.2053,38.4816,38.1106,38.3947,58300.0
2009-07-22 10:00:00,48.79,48.87,48.49,48.51,17900.0,38.5052,38.5684,38.2685,38.2843,17900.0
2009-07-22 10:30:00,48.52,48.69,48.46,48.69,11700.0,38.2921,38.4263,38.2448,38.4263,11700.0
2009-07-22 11:00:00,48.66,48.78,48.66,48.69,12100.0,38.4026,38.4973,38.4026,38.4263,12100.0
2009-07-22 11:30:00,48.69,48.75,48.56,48.62,7100.0,38.4263,38.4737,38.3237,38.3711,7100.0
2009-07-22 12:00:00,48.71,48.86,48.65,48.86,7500.0,38.4421,38.5605,38.3947,38.5605,7500.0
2009-07-22 12:30:00,48.84,48.98,48.82,48.9,8600.0,38.5447,38.6552,38.5289,38.592,8600.0
2009-07-22 13:00:00,48.9,48.97,48.8,48.82,9100.0,38.592,38.6473,38.5131,38.5289,9100.0
2009-07-22 13:30:00,48.79,48.86,48.74,48.85,8500.0,38.5052,38.5605,38.4658,38.5526,8500.0
2009-07-22 14:00:00,48.88,48.9,48.74,48.79,9800.0,38.5763,38.592,38.4658,38.5052,9800.0
2009-07-22 14:30:00,48.8,48.88,48.8,48.83,5700.0,38.5131,38.5763,38.5131,38.5368,5700.0
2009-07-22 15:00:00,48.87,48.91,48.62,48.65,12600.0,38.5684,38.5999,38.3711,38.3947,12600.0
2009-07-22 15:30:00,48.73,48.76,48.61,48.76,22600.0,38.4579,38.4816,38.3632,38.4816,22600.0
2009-07-23 09:30:00,48.77,49.24,48.74,49.22,18300.0,38.4894,38.8604,38.4658,38.8446,18300.0
2009-07-23 10:00:00,49.25,49.6,49.19,49.59,18700.0,38.8683,39.1445,38.8209,39.1366,18700.0
2009-07-23 10:30:00,49.59,49.81,49.59,49.72,12700.0,39.1366,39.3102,39.1366,39.2392,12700.0
2009-07-23 11:00:00,49.86,50.02,49.86,50.0,11300.0,39.3497,39.476,39.3497,39.4602,11300.0
2009-07-23 11:30:00,50.04,50.08,49.97,50.01,6100.0,39.4917,39.5233,39.4365,39.4681,6100.0
2009-07-23 12:00:00,50.06,50.1,50.02,50.1,29500.0,39.5075,39.5391,39.476,39.5391,29500.0
2009-07-23 12:30:00,50.09,50.2,50.07,50.2,14300.0,39.5312,39.618,39.5154,39.618,14300.0
2009-07-23 13:00:00,50.2,50.22,50.14,50.2,11300.0,39.618,39.6338,39.5707,39.618,11300.0
2009-07-23 13:30:00,50.2,50.31,50.18,50.18,19100.0,39.618,39.7048,39.6022,39.6022,19100.0
2009-07-23 14:00:00,50.16,50.21,50.1,50.19,9500.0,39.5864,39.6259,39.5391,39.6101,9500.0
2009-07-23 14:30:00,50.18,50.25,50.17,50.23,8000.0,39.6022,39.6575,39.5943,39.6417,8000.0
2009-07-23 15:00:00,50.23,50.29,50.21,50.24,10000.0,39.6417,39.689,39.6259,39.6496,10000.0
2009-07-23 15:30:00,50.24,50.26,50.08,50.16,12400.0,39.6496,39.6654,39.5233,39.5864,12400.0
2009-07-24 09:30:00,49.84,50.24,49.8,49.84,33600.0,39.3339,39.6496,39.3023,39.3339,33600.0
2009-07-24 10:00:00,49.75,49.95,49.71,49.91,14100.0,39.2629,39.4207,39.2313,39.3891,14100.0
2009-07-24 10:30:00,49.94,49.96,49.7,49.74,11800.0,39.4128,39.4286,39.2234,39.255,11800.0
2009-07-24 11:00:00,49.68,49.95,49.68,49.9,6200.0,39.2076,39.4207,39.2076,39.3812,6200.0
2009-07-24 11:30:00,49.94,50.08,49.94,50.08,4900.0,39.4128,39.5233,39.4128,39.5233,4900.0
2009-07-24 12:00:00,50.13,50.2,50.12,50.16,4000.0,39.5628,39.618,39.5549,39.5864,4000.0
2009-07-24 12:30:00,50.14,50.25,50.14,50.17,5200.0,39.5707,39.6575,39.5707,39.5943,5200.0
2009-07-24 13:00:00,50.16,50.28,50.16,50.28,4200.0,39.5864,39.6811,39.5864,39.6811,4200.0
2009-07-24 13:30:00,50.28,50.46,50.28,50.4,2800.0,39.6811,39.8232,39.6811,39.7758,2800.0
2009-07-24 14:00:00,50.46,50.49,50.39,50.39,3800.0,39.8232,39.8469,39.768,39.768,3800.0
2009-07-24 14:30:00,50.39,50.47,50.35,50.35,2300.0,39.768,39.8311,39.7364,39.7364,2300.0
2009-07-24 15:00:00,50.44,50.48,50.36,50.48,7600.0,39.8074,39.839,39.7443,39.839,7600.0
2009-07-24 15:30:00,50.47,50.58,50.41,50.58,8200.0,39.8311,39.9179,39.7837,39.9179,8200.0
2009-07-27 11:00:00,50.47,50.57,50.45,50.51,1200.0,39.8311,39.91,39.8153,39.8627,1200.0
2009-07-27 11:30:00,50.55,50.63,50.5,50.5,9400.0,39.8942,39.9574,39.8548,39.8548,9400.0
2009-07-27 12:00:00,50.51,50.57,50.43,50.52,4800.0,39.8627,39.91,39.7995,39.8706,4800.0
2009-07-27 12:30:00,50.52,50.54,50.43,50.47,6400.0,39.8706,39.8863,39.7995,39.8311,6400.0
2009-07-27 13:00:00,50.52,50.52,50.37,50.4,5200.0,39.8706,39.8706,39.7522,39.7758,5200.0
2009-07-27 13:30:00,50.37,50.56,50.37,50.54,4000.0,39.7522,39.9021,39.7522,39.8863,4000.0
2009-07-27 14:00:00,50.52,50.65,50.52,50.59,5800.0,39.8706,39.9731,39.8706,39.9258,5800.0
2009-07-27 14:30:00,50.64,50.72,50.63,50.72,1900.0,39.9653,40.0284,39.9574,40.0284,1900.0
2009-07-27 15:00:00,50.75,50.79,50.59,50.65,26400.0,40.0521,40.0836,39.9258,39.9731,26400.0
2009-07-27 15:30:00,50.64,50.8,50.55,50.8,11900.0,39.9653,40.0915,39.8942,40.0915,11900.0
2009-07-28 09:30:00,50.48,50.79,50.4,50.79,38500.0,39.839,40.0836,39.7758,40.0836,38500.0
2009-07-28 10:00:00,50.75,50.75,50.28,50.41,8500.0,40.0521,40.0521,39.6811,39.7837,8500.0
2009-07-28 10:30:00,50.43,50.55,50.37,50.52,5600.0,39.7995,39.8942,39.7522,39.8706,5600.0
2009-07-28 11:00:00,50.46,50.46,50.24,50.24,7500.0,39.8232,39.8232,39.6496,39.6496,7500.0
2009-07-28 11:30:00,50.18,50.18,50.02,50.13,5800.0,39.6022,39.6022,39.476,39.5628,5800.0
2009-07-28 12:00:00,50.12,50.22,50.09,50.16,9700.0,39.5549,39.6338,39.5312,39.5864,9700.0
2009-07-28 12:30:00,50.16,50.25,50.16,50.18,1700.0,39.5864,39.6575,39.5864,39.6022,1700.0
2009-07-28 13:00:00,50.17,50.35,50.08,50.35,7900.0,39.5943,39.7364,39.5233,39.7364,7900.0
2009-07-28 13:30:00,50.33,50.47,50.3,50.47,3200.0,39.7206,39.8311,39.6969,39.8311,3200.0
2009-07-28 14:00:00,50.43,50.57,50.38,50.55,9600.0,39.7995,39.91,39.7601,39.8942,9600.0
2009-07-28 14:30:00,50.55,50.72,50.46,50.46,5600.0,39.8942,40.0284,39.8232,39.8232,5600.0
2009-07-28 15:00:00,50.43,50.54,50.38,50.46,11900.0,39.7995,39.8863,39.7601,39.8232,11900.0
2009-07-28 15:30:00,50.51,50.66,50.44,50.57,8300.0,39.8627,39.981,39.8074,39.91,8300.0
2009-07-29 09:30:00,50.29,50.33,50.02,50.31,23400.0,39.689,39.7206,39.476,39.7048,23400.0
2009-07-29 10:00:00,50.34,50.46,50.29,50.4,6800.0,39.7285,39.8232,39.689,39.7758,6800.0
2009-07-29 10:30:00,50.35,50.36,50.17,50.24,11300.0,39.7364,39.7443,39.5943,39.6496,11300.0
2009-07-29 11:00:00,50.28,50.29,50.09,50.11,6000.0,39.6811,39.689,39.5312,39.547,6000.0
2009-07-29 11:30:00,50.11,50.14,50.03,50.12,8400.0,39.547,39.5707,39.4838,39.5549,8400.0
2009-07-29 12:00:00,50.2,50.2,50.13,50.17,5900.0,39.618,39.618,39.5628,39.5943,5900.0
2009-07-29 12:30:00,50.2,50.26,50.19,50.25,3500.0,39.618,39.6654,39.6101,39.6575,3500.0
2009-07-29 13:00:00,50.21,50.22,50.0,50.0,10200.0,39.6259,39.6338,39.4602,39.4602,10200.0
2009-07-29 13:30:00,49.9,50.01,49.9,49.97,3900.0,39.3812,39.4681,39.3812,39.4365,3900.0
2009-07-29 14:00:00,49.97,50.08,49.92,50.08,10300.0,39.4365,39.5233,39.397,39.5233,10300.0
2009-07-29 14:30:00,50.07,50.1,49.89,49.9,4100.0,39.5154,39.5391,39.3734,39.3812,4100.0
2009-07-29 15:00:00,49.9,50.12,49.9,50.07,6400.0,39.3812,39.5549,39.3812,39.5154,6400.0
2009-07-29 15:30:00,50.08,50.26,50.05,50.15,17500.0,39.5233,39.6654,39.4996,39.5785,17500.0
2009-07-30 09:30:00,50.79,51.22,50.67,51.22,24100.0,40.0836,40.423,39.9889,40.423,24100.0
2009-07-30 10:00:00,51.24,51.36,51.14,51.2,11200.0,40.4388,40.5335,40.3599,40.4072,11200.0
2009-07-30 10:30:00,51.19,51.4,51.18,51.33,8500.0,40.3993,40.5651,40.3914,40.5098,8500.0
2009-07-30 11:00:00,51.36,51.36,51.19,51.2,5600.0,40.5335,40.5335,40.3993,40.4072,5600.0
2009-07-30 11:30:00,51.18,51.18,50.94,51.01,5800.0,40.3914,40.3914,40.202,40.2573,5800.0
2009-07-30 12:00:00,50.95,51.08,50.95,51.04,6200.0,40.2099,40.3125,40.2099,40.2809,6200.0
2009-07-30 12:30:00,51.01,51.1,51.01,51.03,5300.0,40.2573,40.3283,40.2573,40.273,5300.0
2009-07-30 13:00:00,51.06,51.21,51.01,51.16,7700.0,40.2967,40.4151,40.2573,40.3756,7700.0
2009-07-30 13:30:00,51.2,51.25,51.19,51.21,8300.0,40.4072,40.4467,40.3993,40.4151,8300.0
2009-07-30 14:00:00,51.12,51.17,51.07,51.14,6200.0,40.3441,40.3835,40.3046,40.3599,6200.0
2009-07-30 14:30:00,51.16,51.22,51.12,51.22,11400.0,40.3756,40.423,40.3441,40.423,11400.0
2009-07-30 15:00:00,51.19,51.3,51.18,51.25,9000.0,40.3993,40.4861,40.3914,40.4467,9000.0
2009-07-30 15:30:00,51.25,51.25,50.8,50.9,13000.0,40.4467,40.4467,40.0915,40.1704,13000.0
2009-07-31 09:30:00,50.84,51.2,50.77,50.89,33600.0,40.1231,40.4072,40.0679,40.1626,33600.0
2009-07-31 10:00:00,50.88,50.95,50.67,50.88,9300.0,40.1547,40.2099,39.9889,40.1547,9300.0
2009-07-31 10:30:00,50.92,51.14,50.92,51.05,5100.0,40.1862,40.3599,40.1862,40.2888,5100.0
2009-07-31 11:00:00,51.08,51.12,50.94,51.05,8300.0,40.3125,40.3441,40.202,40.2888,8300.0
2009-07-31 11:30:00,51.01,51.1,50.95,51.06,9400.0,40.2573,40.3283,40.2099,40.2967,9400.0
2009-07-31 12:00:00,51.1,51.12,50.99,51.11,9400.0,40.3283,40.3441,40.2415,40.3362,9400.0
2009-07-31 12:30:00,51.11,51.11,50.98,51.05,6900.0,40.3362,40.3362,40.2336,40.2888,6900.0
2009-07-31 13:00:00,51.03,51.07,51.0,51.07,6300.0,40.273,40.3046,40.2494,40.3046,6300.0
2009-07-31 13:30:00,51.15,51.19,51.12,51.16,4300.0,40.3678,40.3993,40.3441,40.3756,4300.0
2009-07-31 14:00:00,51.18,51.32,51.15,51.28,5500.0,40.3914,40.5019,40.3678,40.4703,5500.0
2009-07-31 14:30:00,51.3,51.3,51.08,51.16,3400.0,40.4861,40.4861,40.3125,40.3756,3400.0
2009-07-31 15:00:00,51.13,51.37,51.13,51.3,4300.0,40.352,40.5414,40.352,40.4861,4300.0
2009-07-31 15:30:00,51.28,51.28,50.96,51.05,11700.0,40.4703,40.4703,40.2178,40.2888,11700.0
2009-08-03 09:30:00,51.65,51.73,51.3,51.48,42600.0,40.7624,40.8255,40.4861,40.6282,42600.0
2009-08-03 10:00:00,51.5,51.73,51.47,51.69,24400.0,40.644,40.8255,40.6203,40.7939,24400.0
2009-08-03 10:30:00,51.82,51.83,51.62,51.62,10800.0,40.8965,40.9044,40.7387,40.7387,10800.0
2009-08-03 11:00:00,51.67,51.71,51.55,51.71,9700.0,40.7781,40.8097,40.6834,40.8097,9700.0
2009-08-03 11:30:00,51.73,51.87,51.69,51.87,10100.0,40.8255,40.936,40.7939,40.936,10100.0
2009-08-03 12:00:00,51.88,51.91,51.8,51.86,14100.0,40.9439,40.9675,40.8807,40.9281,14100.0
2009-08-03 12:30:00,51.87,51.93,51.76,51.9,16200.0,40.936,40.9833,40.8492,40.9597,16200.0
2009-08-03 13:00:00,51.92,52.0,51.91,51.93,7200.0,40.9754,41.0386,40.9675,40.9833,7200.0
2009-08-03 13:30:00,51.97,52.03,51.96,52.03,13800.0,41.0149,41.0622,41.007,41.0622,13800.0
2009-08-03 14:00:00,52.03,52.16,52.03,52.13,16600.0,41.0622,41.1648,41.0622,41.1412,16600.0
2009-08-03 14:30:00,52.1,52.15,52.04,52.04,23800.0,41.1175,41.157,41.0701,41.0701,23800.0
2009-08-03 15:00:00,52.04,52.14,52.03,52.13,11000.0,41.0701,41.1491,41.0622,41.1412,11000.0
2009-08-03 15:30:00,52.12,52.14,51.95,52.14,16200.0,41.1333,41.1491,40.9991,41.1491,16200.0
2009-08-04 09:30:00,51.94,52.02,51.81,52.02,26900.0,40.9912,41.0544,40.8886,41.0544,26900.0
2009-08-04 10:00:00,52.02,52.19,51.94,51.98,22900.0,41.0544,41.1885,40.9912,41.0228,22900.0
2009-08-04 10:30:00,52.0,52.19,51.97,52.19,8400.0,41.0386,41.1885,41.0149,41.1885,8400.0
2009-08-04 11:00:00,52.21,52.39,52.21,52.31,8100.0,41.2043,41.3464,41.2043,41.2832,8100.0
2009-08-04 11:30:00,52.34,52.5,52.33,52.49,6500.0,41.3069,41.4332,41.299,41.4253,6500.0
2009-08-04 12:00:00,52.5,52.66,52.5,52.63,9700.0,41.4332,41.5594,41.4332,41.5358,9700.0
2009-08-04 12:30:00,52.63,52.71,52.57,52.71,10600.0,41.5358,41.5989,41.4884,41.5989,10600.0
2009-08-04 13:00:00,52.73,52.73,52.65,52.71,9600.0,41.6147,41.6147,41.5516,41.5989,9600.0
2009-08-04 13:30:00,52.69,52.69,52.32,52.34,13400.0,41.5831,41.5831,41.2911,41.3069,13400.0
2009-08-04 14:00:00,52.32,52.46,52.3,52.46,12500.0,41.2911,41.4016,41.2753,41.4016,12500.0
2009-08-04 14:30:00,52.46,52.53,52.36,52.37,6700.0,41.4016,41.4569,41.3227,41.3306,6700.0
2009-08-04 15:00:00,52.39,52.48,52.32,52.37,8100.0,41.3464,41.4174,41.2911,41.3306,8100.0
2009-08-04 15:30:00,52.38,52.51,52.31,52.51,13800.0,41.3385,41.4411,41.2832,41.4411,13800.0
2009-08-05 09:30:00,52.65,52.65,52.19,52.26,18000.0,41.5516,41.5516,41.1885,41.2438,18000.0
2009-08-05 10:00:00,52.24,52.24,51.83,52.0,22300.0,41.228,41.228,40.9044,41.0386,22300.0
2009-08-05 10:30:00,52.02,52.02,51.84,51.96,14400.0,41.0544,41.0544,40.9123,41.007,14400.0
2009-08-05 11:00:00,51.98,52.08,51.9,52.04,4900.0,41.0228,41.1017,40.9597,41.0701,4900.0
2009-08-05 11:30:00,52.06,52.06,51.93,52.0,9500.0,41.0859,41.0859,40.9833,41.0386,9500.0
2009-08-05 12:00:00,51.99,52.12,51.97,52.03,7100.0,41.0307,41.1333,41.0149,41.0622,7100.0
2009-08-05 12:30:00,52.06,52.09,51.99,52.02,6600.0,41.0859,41.1096,41.0307,41.0544,6600.0
2009-08-05 13:00:00,51.99,52.03,51.86,52.03,2900.0,41.0307,41.0622,40.9281,41.0622,2900.0
2009-08-05 13:30:00,52.14,52.17,52.05,52.05,1400.0,41.1491,41.1727,41.078,41.078,1400.0
2009-08-05 14:00:00,52.06,52.19,52.02,52.11,8400.0,41.0859,41.1885,41.0544,41.1254,8400.0
2009-08-05 14:30:00,52.12,52.41,52.12,52.37,5200.0,41.1333,41.3621,41.1333,41.3306,5200.0
2009-08-05 15:00:00,52.37,52.56,52.36,52.56,10100.0,41.3306,41.4805,41.3227,41.4805,10100.0
2009-08-05 15:30:00,52.5,52.5,52.24,52.37,8600.0,41.4332,41.4332,41.228,41.3306,8600.0
2009-08-06 09:30:00,52.68,52.83,52.23,52.26,47400.0,41.5752,41.6936,41.2201,41.2438,47400.0
2009-08-06 10:00:00,52.2,52.25,51.87,52.02,21600.0,41.1964,41.2359,40.936,41.0544,21600.0
2009-08-06 10:30:00,51.98,52.29,51.96,52.14,15100.0,41.0228,41.2674,41.007,41.1491,15100.0
2009-08-06 11:00:00,52.18,52.42,52.18,52.4,6900.0,41.1806,41.37,41.1806,41.3543,6900.0
2009-08-06 11:30:00,52.38,52.38,52.24,52.26,9600.0,41.3385,41.3385,41.228,41.2438,9600.0
2009-08-06 12:00:00,52.28,52.28,52.04,52.09,15700.0,41.2596,41.2596,41.0701,41.1096,15700.0
2009-08-06 12:30:00,52.07,52.23,52.01,52.13,12100.0,41.0938,41.2201,41.0465,41.1412,12100.0
2009-08-06 13:00:00,52.09,52.22,52.09,52.14,6500.0,41.1096,41.2122,41.1096,41.1491,6500.0
2009-08-06 13:30:00,52.2,52.27,52.02,52.02,24600.0,41.1964,41.2517,41.0544,41.0544,24600.0
2009-08-06 14:00:00,52.02,52.02,51.78,51.92,11900.0,41.0544,41.0544,40.8649,40.9754,11900.0
2009-08-06 14:30:00,51.92,51.98,51.84,51.95,9100.0,40.9754,41.0228,40.9123,40.9991,9100.0
2009-08-06 15:00:00,51.92,52.13,51.9,52.11,11600.0,40.9754,41.1412,40.9597,41.1254,11600.0
2009-08-06 15:30:00,52.1,52.11,51.93,51.94,25100.0,41.1175,41.1254,40.9833,40.9912,25100.0
2009-08-07 09:30:00,52.71,52.89,52.5,52.5,34900.0,41.5989,41.741,41.4332,41.4332,34900.0
2009-08-07 10:00:00,52.5,52.52,52.31,52.5,17900.0,41.4332,41.449,41.2832,41.4332,17900.0
2009-08-07 10:30:00,52.58,53.0,52.57,53.0,12200.0,41.4963,41.8278,41.4884,41.8278,12200.0
2009-08-07 11:00:00,53.08,53.13,53.02,53.13,5200.0,41.8909,41.9304,41.8436,41.9304,5200.0
2009-08-07 11:30:00,53.08,53.23,53.0,53.17,13700.0,41.8909,42.0093,41.8278,41.9619,13700.0
2009-08-07 12:00:00,53.18,53.22,53.1,53.16,27700.0,41.9698,42.0014,41.9067,41.954,27700.0
2009-08-07 12:30:00,53.16,53.28,53.16,53.25,11600.0,41.954,42.0488,41.954,42.0251,11600.0
2009-08-07 13:00:00,53.26,53.36,53.26,53.34,6800.0,42.033,42.1119,42.033,42.0961,6800.0
2009-08-07 13:30:00,53.49,53.5,53.4,53.42,5700.0,42.2145,42.2224,42.1435,42.1592,5700.0
2009-08-07 14:00:00,53.48,53.49,53.35,53.37,5400.0,42.2066,42.2145,42.104,42.1198,5400.0
2009-08-07 14:30:00,53.36,53.36,53.24,53.28,16000.0,42.1119,42.1119,42.0172,42.0488,16000.0
2009-08-07 15:00:00,53.26,53.26,53.04,53.2,3600.0,42.033,42.033,41.8593,41.9856,3600.0
2009-08-07 15:30:00,53.14,53.25,53.1,53.1,16600.0,41.9383,42.0251,41.9067,41.9067,16600.0
2009-08-10 09:30:00,52.96,53.05,52.81,52.98,33700.0,41.7962,41.8672,41.6778,41.812,33700.0
2009-08-10 10:00:00,52.96,52.96,52.78,52.88,14200.0,41.7962,41.7962,41.6542,41.7331,14200.0
2009-08-10 10:30:00,53.01,53.15,52.96,53.12,5400.0,41.8357,41.9462,41.7962,41.9225,5400.0
2009-08-10 11:00:00,53.12,53.18,53.02,53.03,20500.0,41.9225,41.9698,41.8436,41.8515,20500.0
2009-08-10 11:30:00,53.04,53.05,52.96,52.96,4100.0,41.8593,41.8672,41.7962,41.7962,4100.0
2009-08-10 12:00:00,53.01,53.06,52.92,52.92,9100.0,41.8357,41.8751,41.7646,41.7646,9100.0
2009-08-10 12:30:00,52.92,52.93,52.83,52.83,3300.0,41.7646,41.7725,41.6936,41.6936,3300.0
2009-08-10 13:00:00,52.84,52.84,52.63,52.63,5200.0,41.7015,41.7015,41.5358,41.5358,5200.0
2009-08-10 13:30:00,52.61,52.77,52.59,52.74,9700.0,41.52,41.6463,41.5042,41.6226,9700.0
2009-08-10 14:00:00,52.72,52.73,52.49,52.59,24500.0,41.6068,41.6147,41.4253,41.5042,24500.0
2009-08-10 14:30:00,52.59,52.7,52.55,52.67,9600.0,41.5042,41.591,41.4726,41.5673,9600.0
2009-08-10 15:00:00,52.7,52.82,52.7,52.77,8300.0,41.591,41.6857,41.591,41.6463,8300.0
2009-08-10 15:30:00,52.79,52.88,52.71,52.85,6200.0,41.662,41.7331,41.5989,41.7094,6200.0
2009-08-11 09:30:00,52.65,52.74,52.23,52.33,22900.0,41.5516,41.6226,41.2201,41.299,22900.0
2009-08-11 10:00:00,52.32,52.32,52.07,52.1,9000.0,41.2911,41.2911,41.0938,41.1175,9000.0
2009-08-11 10:30:00,52.04,52.14,52.0,52.1,6600.0,41.0701,41.1491,41.0386,41.1175,6600.0
2009-08-11 11:00:00,52.16,52.16,51.94,52.07,6400.0,41.1648,41.1648,40.9912,41.0938,6400.0
2009-08-11 11:30:00,52.06,52.11,52.0,52.09,7900.0,41.0859,41.1254,41.0386,41.1096,7900.0
2009-08-11 12:00:00,52.07,52.19,52.05,52.08,5600.0,41.0938,41.1885,41.078,41.1017,5600.0
2009-08-11 12:30:00,52.13,52.14,51.98,51.98,2900.0,41.1412,41.1491,41.0228,41.0228,2900.0
2009-08-11 13:00:00,52.01,52.09,52.01,52.03,2300.0,41.0465,41.1096,41.0465,41.0622,2300.0
2009-08-11 13:30:00,52.0,52.2,52.0,52.14,3000.0,41.0386,41.1964,41.0386,41.1491,3000.0
2009-08-11 14:00:00,52.16,52.32,52.16,52.21,9700.0,41.1648,41.2911,41.1648,41.2043,9700.0
2009-08-11 14:30:00,52.24,52.26,52.16,52.24,5800.0,41.228,41.2438,41.1648,41.228,5800.0
2009-08-11 15:00:00,52.29,52.41,52.29,52.32,16500.0,41.2674,41.3621,41.2674,41.2911,16500.0
2009-08-11 15:30:00,52.34,52.38,52.16,52.16,19000.0,41.3069,41.3385,41.1648,41.1648,19000.0
2009-08-12 09:30:00,52.3,52.79,52.22,52.75,25500.0,41.2753,41.662,41.2122,41.6305,25500.0
2009-08-12 10:00:00,52.79,53.0,52.77,52.94,13100.0,41.662,41.8278,41.6463,41.7804,13100.0
2009-08-12 10:30:00,52.9,53.04,52.86,52.98,6300.0,41.7489,41.8593,41.7173,41.812,6300.0
2009-08-12 11:00:00,53.03,53.03,52.9,52.99,12500.0,41.8515,41.8515,41.7489,41.8199,12500.0
2009-08-12 11:30:00,53.0,53.06,52.99,53.03,3800.0,41.8278,41.8751,41.8199,41.8515,3800.0
2009-08-12 12:00:00,53.04,53.05,52.94,52.95,9100.0,41.8593,41.8672,41.7804,41.7883,9100.0
2009-08-12 12:30:00,52.95,53.03,52.93,53.0,4100.0,41.7883,41.8515,41.7725,41.8278,4100.0
2009-08-12 13:00:00,53.0,53.12,52.98,53.09,5500.0,41.8278,41.9225,41.812,41.8988,5500.0
2009-08-12 13:30:00,53.09,53.1,53.02,53.05,9200.0,41.8988,41.9067,41.8436,41.8672,9200.0
2009-08-12 14:00:00,53.04,53.16,52.87,52.92,13700.0,41.8593,41.954,41.7252,41.7646,13700.0
2009-08-12 14:30:00,52.8,53.23,52.74,53.23,8800.0,41.6699,42.0093,41.6226,42.0093,8800.0
2009-08-12 15:00:00,53.25,53.28,53.11,53.22,8900.0,42.0251,42.0488,41.9146,42.0014,8900.0
2009-08-12 15:30:00,53.22,53.32,52.88,52.92,10200.0,42.0014,42.0803,41.7331,41.7646,10200.0
2009-08-13 09:30:00,53.21,53.25,52.6,52.68,26100.0,41.9935,42.0251,41.5121,41.5752,26100.0
2009-08-13 10:00:00,52.67,53.0,52.64,53.0,14700.0,41.5673,41.8278,41.5437,41.8278,14700.0
2009-08-13 10:30:00,52.97,53.39,52.97,53.33,10000.0,41.8041,42.1356,41.8041,42.0882,10000.0
2009-08-13 11:00:00,53.32,53.34,53.14,53.21,7100.0,42.0803,42.0961,41.9383,41.9935,7100.0
2009-08-13 11:30:00,53.21,53.27,53.16,53.27,10700.0,41.9935,42.0409,41.954,42.0409,10700.0
2009-08-13 12:00:00,53.27,53.35,53.27,53.28,7900.0,42.0409,42.104,42.0409,42.0488,7900.0
2009-08-13 12:30:00,53.3,53.4,53.29,53.29,10900.0,42.0645,42.1435,42.0566,42.0566,10900.0
2009-08-13 13:00:00,53.33,53.43,53.24,53.25,4000.0,42.0882,42.1671,42.0172,42.0251,4000.0
2009-08-13 13:30:00,53.27,53.31,53.16,53.2,3700.0,42.0409,42.0724,41.954,41.9856,3700.0
2009-08-13 14:00:00,53.14,53.14,52.97,53.06,9400.0,41.9383,41.9383,41.8041,41.8751,9400.0
2009-08-13 14:30:00,53.11,53.26,53.11,53.22,1400.0,41.9146,42.033,41.9146,42.0014,1400.0
2009-08-13 15:00:00,53.1,53.38,53.1,53.35,8900.0,41.9067,42.1277,41.9067,42.104,8900.0
2009-08-13 15:30:00,53.36,53.48,53.35,53.48,26100.0,42.1119,42.2066,42.104,42.2066,26100.0
2009-08-14 09:30:00,53.52,53.52,52.63,52.75,16600.0,42.2382,42.2382,41.5358,41.6305,16600.0
2009-08-14 10:00:00,52.67,52.67,52.33,52.57,12500.0,41.5673,41.5673,41.299,41.4884,12500.0
2009-08-14 10:30:00,52.52,52.57,52.44,52.49,7300.0,41.449,41.4884,41.3858,41.4253,7300.0
2009-08-14 11:00:00,52.54,52.61,52.43,52.43,6200.0,41.4647,41.52,41.3779,41.3779,6200.0
2009-08-14 11:30:00,52.37,52.51,52.35,52.49,6100.0,41.3306,41.4411,41.3148,41.4253,6100.0
2009-08-14 12:00:00,52.46,52.46,52.41,52.41,4300.0,41.4016,41.4016,41.3621,41.3621,4300.0
2009-08-14 12:30:00,52.37,52.5,52.36,52.5,2400.0,41.3306,41.4332,41.3227,41.4332,2400.0
2009-08-14 13:00:00,52.51,52.56,52.45,52.5,9800.0,41.4411,41.4805,41.3937,41.4332,9800.0
2009-08-14 13:30:00,52.46,52.52,52.45,52.52,4000.0,41.4016,41.449,41.3937,41.449,4000.0
2009-08-14 14:00:00,52.52,52.52,52.39,52.46,13100.0,41.449,41.449,41.3464,41.4016,13100.0
2009-08-14 14:30:00,52.44,52.51,52.42,52.49,2200.0,41.3858,41.4411,41.37,41.4253,2200.0
2009-08-14 15:00:00,52.54,52.59,52.47,52.47,10100.0,41.4647,41.5042,41.4095,41.4095,10100.0
2009-08-14 15:30:00,52.51,52.82,52.5,52.81,20800.0,41.4411,41.6857,41.4332,41.6778,20800.0
2009-08-17 09:30:00,51.8,51.86,51.18,51.34,46100.0,40.8807,40.9281,40.3914,40.5177,46100.0
2009-08-17 10:00:00,51.33,51.41,51.24,51.4,23300.0,40.5098,40.5729,40.4388,40.5651,23300.0
2009-08-17 10:30:00,51.4,51.4,51.3,51.35,4600.0,40.5651,40.5651,40.4861,40.5256,4600.0
2009-08-17 11:00:00,51.28,51.36,51.17,51.36,10100.0,40.4703,40.5335,40.3835,40.5335,10100.0
2009-08-17 11:30:00,51.33,51.43,51.31,51.43,4300.0,40.5098,40.5887,40.494,40.5887,4300.0
2009-08-17 12:00:00,51.43,51.44,51.32,51.4,5300.0,40.5887,40.5966,40.5019,40.5651,5300.0
2009-08-17 12:30:00,51.41,51.46,51.36,51.4,6400.0,40.5729,40.6124,40.5335,40.5651,6400.0
2009-08-17 13:00:00,51.39,51.39,51.3,51.37,4600.0,40.5572,40.5572,40.4861,40.5414,4600.0
2009-08-17 13:30:00,51.36,51.4,51.29,51.39,5600.0,40.5335,40.5651,40.4782,40.5572,5600.0
2009-08-17 14:00:00,51.41,51.41,51.33,51.38,2600.0,40.5729,40.5729,40.5098,40.5493,2600.0
2009-08-17 14:30:00,51.4,51.44,51.31,51.37,6500.0,40.5651,40.5966,40.494,40.5414,6500.0
2009-08-17 15:00:00,51.35,51.4,51.2,51.24,6900.0,40.5256,40.5651,40.4072,40.4388,6900.0
2009-08-17 15:30:00,51.24,51.28,51.1,51.16,13000.0,40.4388,40.4703,40.3283,40.3756,13000.0
2009-08-18 09:30:00,51.5,51.53,51.21,51.29,18500.0,40.644,40.6676,40.4151,40.4782,18500.0
2009-08-18 10:00:00,51.37,51.58,51.37,51.5,6400.0,40.5414,40.7071,40.5414,40.644,6400.0
2009-08-18 10:30:00,51.48,51.55,51.43,51.43,3700.0,40.6282,40.6834,40.5887,40.5887,3700.0
2009-08-18 11:00:00,51.45,51.64,51.45,51.64,17300.0,40.6045,40.7545,40.6045,40.7545,17300.0
2009-08-18 11:30:00,51.67,51.79,51.67,51.75,13100.0,40.7781,40.8728,40.7781,40.8413,13100.0
2009-08-18 12:00:00,51.77,51.86,51.75,51.81,15300.0,40.8571,40.9281,40.8413,40.8886,15300.0
2009-08-18 12:30:00,51.81,51.89,51.79,51.85,5000.0,40.8886,40.9518,40.8728,40.9202,5000.0
2009-08-18 13:00:00,51.83,51.88,51.78,51.8,5100.0,40.9044,40.9439,40.8649,40.8807,5100.0
2009-08-18 13:30:00,51.84,51.84,51.68,51.77,6200.0,40.9123,40.9123,40.786,40.8571,6200.0
2009-08-18 14:00:00,51.8,51.87,51.79,51.87,14500.0,40.8807,40.936,40.8728,40.936,14500.0
2009-08-18 14:30:00,51.9,51.91,51.77,51.8,7400.0,40.9597,40.9675,40.8571,40.8807,7400.0
2009-08-18 15:00:00,51.87,51.89,51.81,51.86,7700.0,40.936,40.9518,40.8886,40.9281,7700.0
2009-08-18 15:30:00,51.84,51.91,51.79,51.86,21100.0,40.9123,40.9675,40.8728,40.9281,21100.0
2009-08-19 09:30:00,51.28,51.63,51.2,51.54,26500.0,40.4703,40.7466,40.4072,40.6755,26500.0
2009-08-19 10:00:00,51.59,51.83,51.57,51.57,9200.0,40.715,40.9044,40.6992,40.6992,9200.0
2009-08-19 10:30:00,51.65,51.87,51.65,51.72,8500.0,40.7624,40.936,40.7624,40.8176,8500.0
2009-08-19 11:00:00,51.75,51.8,51.68,51.72,5200.0,40.8413,40.8807,40.786,40.8176,5200.0
2009-08-19 11:30:00,51.76,52.07,51.69,52.03,4800.0,40.8492,41.0938,40.7939,41.0622,4800.0
2009-08-19 12:00:00,52.1,52.32,52.09,52.17,5700.0,41.1175,41.2911,41.1096,41.1727,5700.0
2009-08-19 12:30:00,52.15,52.29,52.11,52.26,4700.0,41.157,41.2674,41.1254,41.2438,4700.0
2009-08-19 13:00:00,52.23,52.34,52.23,52.3,5000.0,41.2201,41.3069,41.2201,41.2753,5000.0
2009-08-19 13:30:00,52.28,52.33,52.22,52.31,2400.0,41.2596,41.299,41.2122,41.2832,2400.0
2009-08-19 14:00:00,52.29,52.31,52.19,52.24,3600.0,41.2674,41.2832,41.1885,41.228,3600.0
2009-08-19 14:30:00,52.24,52.24,52.13,52.23,7500.0,41.228,41.228,41.1412,41.2201,7500.0
2009-08-19 15:00:00,52.21,52.21,52.02,52.09,4700.0,41.2043,41.2043,41.0544,41.1096,4700.0
2009-08-19 15:30:00,52.07,52.25,52.04,52.24,7400.0,41.0938,41.2359,41.0701,41.228,7400.0
2009-08-20 09:30:00,52.23,52.64,52.09,52.64,15200.0,41.2201,41.5437,41.1096,41.5437,15200.0
2009-08-20 10:00:00,52.62,52.65,52.48,52.54,26500.0,41.5279,41.5516,41.4174,41.4647,26500.0
2009-08-20 10:30:00,52.57,52.76,52.57,52.67,13500.0,41.4884,41.6384,41.4884,41.5673,13500.0
2009-08-20 11:00:00,52.6,52.7,52.6,52.61,17200.0,41.5121,41.591,41.5121,41.52,17200.0
2009-08-20 11:30:00,52.63,52.64,52.5,52.56,24700.0,41.5358,41.5437,41.4332,41.4805,24700.0
2009-08-20 12:00:00,52.53,52.55,52.49,52.55,14000.0,41.4569,41.4726,41.4253,41.4726,14000.0
2009-08-20 12:30:00,52.55,52.63,52.54,52.62,4200.0,41.4726,41.5358,41.4647,41.5279,4200.0
2009-08-20 13:00:00,52.61,52.63,52.57,52.62,5900.0,41.52,41.5358,41.4884,41.5279,5900.0
2009-08-20 13:30:00,52.63,52.65,52.57,52.62,3000.0,41.5358,41.5516,41.4884,41.5279,3000.0
2009-08-20 14:00:00,52.66,52.68,52.61,52.62,6600.0,41.5594,41.5752,41.52,41.5279,6600.0
2009-08-20 14:30:00,52.59,52.63,52.56,52.6,5900.0,41.5042,41.5358,41.4805,41.5121,5900.0
2009-08-20 15:00:00,52.62,52.79,52.62,52.75,3500.0,41.5279,41.662,41.5279,41.6305,3500.0
2009-08-20 15:30:00,52.8,52.87,52.78,52.81,15200.0,41.6699,41.7252,41.6542,41.6778,15200.0
2009-08-21 09:30:00,53.24,53.46,53.16,53.26,19500.0,42.0172,42.1908,41.954,42.033,19500.0
2009-08-21 10:00:00,53.4,53.97,53.4,53.76,17400.0,42.1435,42.5933,42.1435,42.4276,17400.0
2009-08-21 10:30:00,53.8,53.89,53.76,53.8,14000.0,42.4591,42.5302,42.4276,42.4591,14000.0
2009-08-21 11:00:00,53.82,53.88,53.82,53.88,6300.0,42.4749,42.5223,42.4749,42.5223,6300.0
2009-08-21 11:30:00,53.86,53.92,53.82,53.87,7800.0,42.5065,42.5538,42.4749,42.5144,7800.0
2009-08-21 12:00:00,53.87,53.88,53.8,53.83,12400.0,42.5144,42.5223,42.4591,42.4828,12400.0
2009-08-21 12:30:00,53.83,53.86,53.79,53.79,6200.0,42.4828,42.5065,42.4512,42.4512,6200.0
2009-08-21 13:00:00,53.85,53.89,53.82,53.88,10000.0,42.4986,42.5302,42.4749,42.5223,10000.0
2009-08-21 13:30:00,53.82,53.83,53.71,53.71,13100.0,42.4749,42.4828,42.3881,42.3881,13100.0
2009-08-21 14:00:00,53.72,53.77,53.7,53.75,4400.0,42.396,42.4355,42.3802,42.4197,4400.0
2009-08-21 14:30:00,53.75,53.79,53.73,53.79,3400.0,42.4197,42.4512,42.4039,42.4512,3400.0
2009-08-21 15:00:00,53.8,53.98,53.8,53.94,4900.0,42.4591,42.6012,42.4591,42.5696,4900.0
2009-08-21 15:30:00,53.97,53.98,53.89,53.94,18900.0,42.5933,42.6012,42.5302,42.5696,18900.0
2009-08-24 09:30:00,54.23,54.41,54.13,54.25,29700.0,42.7985,42.9406,42.7196,42.8143,29700.0
2009-08-24 10:00:00,54.29,54.41,54.24,54.4,23700.0,42.8458,42.9406,42.8064,42.9327,23700.0
2009-08-24 10:30:00,54.38,54.42,54.32,54.4,9100.0,42.9169,42.9484,42.8695,42.9327,9100.0
2009-08-24 11:00:00,54.4,54.46,54.36,54.36,8000.0,42.9327,42.98,42.9011,42.9011,8000.0
2009-08-24 11:30:00,54.33,54.36,54.28,54.28,4500.0,42.8774,42.9011,42.838,42.838,4500.0
2009-08-24 12:00:00,54.23,54.3,54.23,54.25,11700.0,42.7985,42.8537,42.7985,42.8143,11700.0
2009-08-24 12:30:00,54.25,54.31,54.19,54.2,14000.0,42.8143,42.8616,42.7669,42.7748,14000.0
2009-08-24 13:00:00,54.16,54.16,53.71,53.72,29200.0,42.7433,42.7433,42.3881,42.396,29200.0
2009-08-24 13:30:00,53.67,53.92,53.67,53.88,7600.0,42.3565,42.5538,42.3565,42.5223,7600.0
2009-08-24 14:00:00,53.84,53.95,53.82,53.88,9100.0,42.4907,42.5775,42.4749,42.5223,9100.0
2009-08-24 14:30:00,53.86,53.87,53.81,53.87,4300.0,42.5065,42.5144,42.467,42.5144,4300.0
2009-08-24 15:00:00,53.84,53.84,53.59,53.77,13400.0,42.4907,42.4907,42.2934,42.4355,13400.0
2009-08-24 15:30:00,53.74,53.84,53.57,53.68,21800.0,42.4118,42.4907,42.2776,42.3644,21800.0
2009-08-25 09:30:00,53.99,54.27,53.91,54.26,18800.0,42.6091,42.8301,42.546,42.8222,18800.0
2009-08-25 10:00:00,54.22,54.5,53.87,53.95,24500.0,42.7906,43.0116,42.5144,42.5775,24500.0
2009-08-25 10:30:00,53.96,54.13,53.91,54.06,4400.0,42.5854,42.7196,42.546,42.6643,4400.0
2009-08-25 11:00:00,54.17,54.17,54.08,54.14,3400.0,42.7511,42.7511,42.6801,42.7275,3400.0
2009-08-25 11:30:00,54.14,54.26,54.12,54.24,8600.0,42.7275,42.8222,42.7117,42.8064,8600.0
2009-08-25 12:00:00,54.25,54.36,54.25,54.36,3700.0,42.8143,42.9011,42.8143,42.9011,3700.0
2009-08-25 12:30:00,54.38,54.39,54.16,54.16,9100.0,42.9169,42.9248,42.7433,42.7433,9100.0
2009-08-25 13:00:00,54.19,54.21,53.98,54.03,13200.0,42.7669,42.7827,42.6012,42.6407,13200.0
2009-08-25 13:30:00,54.01,54.11,53.95,53.95,3900.0,42.6249,42.7038,42.5775,42.5775,3900.0
2009-08-25 14:00:00,53.93,54.05,53.93,54.03,4100.0,42.5617,42.6564,42.5617,42.6407,4100.0
2009-08-25 14:30:00,54.04,54.04,53.84,53.95,14500.0,42.6485,42.6485,42.4907,42.5775,14500.0
2009-08-25 15:00:00,53.98,54.09,53.98,54.04,5900.0,42.6012,42.688,42.6012,42.6485,5900.0
2009-08-25 15:30:00,53.99,53.99,53.86,53.96,9600.0,42.6091,42.6091,42.5065,42.5854,9600.0
2009-08-26 09:30:00,53.86,53.86,53.53,53.75,21800.0,42.5065,42.5065,42.2461,42.4197,21800.0
2009-08-26 10:00:00,53.79,54.17,53.76,54.01,13200.0,42.4512,42.7511,42.4276,42.6249,13200.0
2009-08-26 10:30:00,54.09,54.18,53.93,54.0,16300.0,42.688,42.759,42.5617,42.617,16300.0
2009-08-26 11:00:00,54.0,54.02,53.72,53.78,8800.0,42.617,42.6328,42.396,42.4434,8800.0
2009-08-26 11:30:00,53.75,53.82,53.67,53.78,5100.0,42.4197,42.4749,42.3565,42.4434,5100.0
2009-08-26 12:00:00,53.75,53.92,53.75,53.88,8900.0,42.4197,42.5538,42.4197,42.5223,8900.0
2009-08-26 12:30:00,53.83,53.91,53.78,53.83,11000.0,42.4828,42.546,42.4434,42.4828,11000.0
2009-08-26 13:00:00,53.83,53.83,53.65,53.72,32000.0,42.4828,42.4828,42.3408,42.396,32000.0
2009-08-26 13:30:00,53.71,53.87,53.7,53.87,2800.0,42.3881,42.5144,42.3802,42.5144,2800.0
2009-08-26 14:00:00,53.97,53.97,53.87,53.91,6600.0,42.5933,42.5933,42.5144,42.546,6600.0
2009-08-26 14:30:00,53.89,53.97,53.77,53.8,6600.0,42.5302,42.5933,42.4355,42.4591,6600.0
2009-08-26 15:00:00,53.79,53.87,53.76,53.83,32900.0,42.4512,42.5144,42.4276,42.4828,32900.0
2009-08-26 15:30:00,53.78,53.96,53.76,53.94,13800.0,42.4434,42.5854,42.4276,42.5696,13800.0
2009-08-27 09:30:00,53.98,53.98,53.21,53.25,73800.0,42.6012,42.6012,41.9935,42.0251,73800.0
2009-08-27 10:00:00,53.21,53.3,53.0,53.29,41200.0,41.9935,42.0645,41.8278,42.0566,41200.0
2009-08-27 10:30:00,53.29,53.35,53.21,53.22,28600.0,42.0566,42.104,41.9935,42.0014,28600.0
2009-08-27 11:00:00,53.21,53.44,53.15,53.44,26700.0,41.9935,42.175,41.9462,42.175,26700.0
2009-08-27 11:30:00,53.44,53.6,53.33,53.59,21200.0,42.175,42.3013,42.0882,42.2934,21200.0
2009-08-27 12:00:00,53.61,53.68,53.53,53.68,22200.0,42.3092,42.3644,42.2461,42.3644,22200.0
2009-08-27 12:30:00,53.71,53.73,53.58,53.64,25000.0,42.3881,42.4039,42.2855,42.3329,25000.0
2009-08-27 13:00:00,53.65,53.68,53.55,53.58,27700.0,42.3408,42.3644,42.2618,42.2855,27700.0
2009-08-27 13:30:00,53.61,53.93,53.61,53.86,30100.0,42.3092,42.5617,42.3092,42.5065,30100.0
2009-08-27 14:00:00,53.86,54.0,53.86,54.0,51600.0,42.5065,42.617,42.5065,42.617,51600.0
2009-08-27 14:30:00,54.0,54.27,54.0,54.17,49700.0,42.617,42.8301,42.617,42.7511,49700.0
2009-08-27 15:00:00,54.18,54.23,54.04,54.08,90000.0,42.759,42.7985,42.6485,42.6801,90000.0
2009-08-27 15:30:00,54.08,54.2,54.03,54.13,264400.0,42.6801,42.7748,42.6407,42.7196,264400.0
2009-08-28 09:30:00,54.7,54.81,54.18,54.22,23600.0,43.1694,43.2562,42.759,42.7906,23600.0
2009-08-28 10:00:00,54.14,54.34,54.02,54.02,25900.0,42.7275,42.8853,42.6328,42.6328,25900.0
2009-08-28 10:30:00,54.04,54.29,54.0,54.22,16100.0,42.6485,42.8458,42.617,42.7906,16100.0
2009-08-28 11:00:00,54.16,54.25,54.12,54.2,12300.0,42.7433,42.8143,42.7117,42.7748,12300.0
2009-08-28 11:30:00,54.22,54.22,54.02,54.07,2200.0,42.7906,42.7906,42.6328,42.6722,2200.0
2009-08-28 12:00:00,54.11,54.14,53.77,53.85,11300.0,42.7038,42.7275,42.4355,42.4986,11300.0
2009-08-28 12:30:00,53.83,53.93,53.83,53.85,7400.0,42.4828,42.5617,42.4828,42.4986,7400.0
2009-08-28 13:00:00,53.84,54.09,53.84,54.05,6600.0,42.4907,42.688,42.4907,42.6564,6600.0
2009-08-28 13:30:00,54.06,54.09,54.0,54.0,5000.0,42.6643,42.688,42.617,42.617,5000.0
2009-08-28 14:00:00,53.99,54.16,53.97,54.11,12800.0,42.6091,42.7433,42.5933,42.7038,12800.0
2009-08-28 14:30:00,54.1,54.19,54.02,54.15,10000.0,42.6959,42.7669,42.6328,42.7354,10000.0
2009-08-28 15:00:00,54.19,54.32,54.18,54.27,6800.0,42.7669,42.8695,42.759,42.8301,6800.0
2009-08-28 15:30:00,54.26,54.28,54.11,54.25,17900.0,42.8222,42.838,42.7038,42.8143,17900.0
2009-08-31 09:30:00,53.74,53.8,53.25,53.42,24800.0,42.4118,42.4591,42.0251,42.1592,24800.0
2009-08-31 10:00:00,53.38,53.48,53.29,53.33,7600.0,42.1277,42.2066,42.0566,42.0882,7600.0
2009-08-31 10:30:00,53.37,53.61,53.3,53.5,8700.0,42.1198,42.3092,42.0645,42.2224,8700.0
2009-08-31 11:00:00,53.5,53.52,53.38,53.39,8800.0,42.2224,42.2382,42.1277,42.1356,8800.0
2009-08-31 11:30:00,53.41,53.48,53.39,53.47,11400.0,42.1514,42.2066,42.1356,42.1987,11400.0
2009-08-31 12:00:00,53.52,53.52,53.38,53.42,7500.0,42.2382,42.2382,42.1277,42.1592,7500.0
2009-08-31 12:30:00,53.44,53.44,53.32,53.34,4800.0,42.175,42.175,42.0803,42.0961,4800.0
2009-08-31 13:00:00,53.37,53.39,53.33,53.33,5100.0,42.1198,42.1356,42.0882,42.0882,5100.0
2009-08-31 13:30:00,53.38,53.44,53.36,53.42,14100.0,42.1277,42.175,42.1119,42.1592,14100.0
2009-08-31 14:00:00,53.43,53.44,53.35,53.44,19400.0,42.1671,42.175,42.104,42.175,19400.0
2009-08-31 14:30:00,53.4,53.58,53.39,53.53,6500.0,42.1435,42.2855,42.1356,42.2461,6500.0
2009-08-31 15:00:00,53.45,53.5,53.35,53.46,10500.0,42.1829,42.2224,42.104,42.1908,10500.0
2009-08-31 15:30:00,53.47,53.59,53.43,53.53,8600.0,42.1987,42.2934,42.1671,42.2461,8600.0
2009-09-01 09:30:00,53.2,54.04,53.2,53.98,24400.0,41.9856,42.6485,41.9856,42.6012,24400.0
2009-09-01 10:00:00,53.98,54.17,53.79,53.93,23000.0,42.6012,42.7511,42.4512,42.5617,23000.0
2009-09-01 10:30:00,53.88,53.93,53.46,53.48,6100.0,42.5223,42.5617,42.1908,42.2066,6100.0
2009-09-01 11:00:00,53.4,53.43,52.7,52.7,14700.0,42.1435,42.1671,41.591,41.591,14700.0
2009-09-01 11:30:00,52.69,52.77,52.45,52.57,15100.0,41.5831,41.6463,41.3937,41.4884,15100.0
2009-09-01 12:00:00,52.53,52.63,52.46,52.47,11900.0,41.4569,41.5358,41.4016,41.4095,11900.0
2009-09-01 12:30:00,52.45,52.63,52.45,52.52,7400.0,41.3937,41.5358,41.3937,41.449,7400.0
2009-09-01 13:00:00,52.55,52.55,52.32,52.46,12800.0,41.4726,41.4726,41.2911,41.4016,12800.0
2009-09-01 13:30:00,52.42,52.53,52.35,52.53,15100.0,41.37,41.4569,41.3148,41.4569,15100.0
2009-09-01 14:00:00,52.55,52.55,52.36,52.41,13200.0,41.4726,41.4726,41.3227,41.3621,13200.0
2009-09-01 14:30:00,52.44,52.52,52.34,52.41,10100.0,41.3858,41.449,41.3069,41.3621,10100.0
2009-09-01 15:00:00,52.44,52.52,52.3,52.3,12900.0,41.3858,41.449,41.2753,41.2753,12900.0
2009-09-01 15:30:00,52.3,52.35,52.12,52.24,12900.0,41.2753,41.3148,41.1333,41.228,12900.0
2009-09-02 09:30:00,52.12,52.28,51.78,51.98,80400.0,41.1333,41.2596,40.8649,41.0228,80400.0
2009-09-02 10:00:00,51.99,52.11,51.87,51.91,19400.0,41.0307,41.1254,40.936,40.9675,19400.0
2009-09-02 10:30:00,51.85,52.15,51.71,52.12,27900.0,40.9202,41.157,40.8097,41.1333,27900.0
2009-09-02 11:00:00,52.19,52.19,52.0,52.18,15800.0,41.1885,41.1885,41.0386,41.1806,15800.0
2009-09-02 11:30:00,52.19,52.19,52.03,52.03,4600.0,41.1885,41.1885,41.0622,41.0622,4600.0
2009-09-02 12:00:00,52.0,52.08,51.94,52.06,4200.0,41.0386,41.1017,40.9912,41.0859,4200.0
2009-09-02 12:30:00,52.07,52.11,52.06,52.11,4200.0,41.0938,41.1254,41.0859,41.1254,4200.0
2009-09-02 13:00:00,52.08,52.08,51.99,52.03,3100.0,41.1017,41.1017,41.0307,41.0622,3100.0
2009-09-02 13:30:00,52.04,52.08,51.98,51.98,3100.0,41.0701,41.1017,41.0228,41.0228,3100.0
2009-09-02 14:00:00,52.01,52.04,51.97,52.02,3300.0,41.0465,41.0701,41.0149,41.0544,3300.0
2009-09-02 14:30:00,52.04,52.14,52.04,52.08,11800.0,41.0701,41.1491,41.0701,41.1017,11800.0
2009-09-02 15:00:00,51.97,52.13,51.97,52.06,20800.0,41.0149,41.1412,41.0149,41.0859,20800.0
2009-09-02 15:30:00,52.08,52.13,51.91,51.92,30500.0,41.1017,41.1412,40.9675,40.9754,30500.0
2009-09-03 09:30:00,52.32,52.32,52.0,52.17,47400.0,41.2911,41.2911,41.0386,41.1727,47400.0
2009-09-03 10:00:00,52.17,52.35,51.74,51.82,58900.0,41.1727,41.3148,40.8334,40.8965,58900.0
2009-09-03 10:30:00,51.86,52.06,51.85,52.03,8200.0,40.9281,41.0859,40.9202,41.0622,8200.0
2009-09-03 11:00:00,52.08,52.21,52.08,52.13,7300.0,41.1017,41.2043,41.1017,41.1412,7300.0
2009-09-03 11:30:00,52.11,52.2,52.11,52.12,12300.0,41.1254,41.1964,41.1254,41.1333,12300.0
2009-09-03 12:00:00,52.15,52.28,52.15,52.23,3300.0,41.157,41.2596,41.157,41.2201,3300.0
2009-09-03 12:30:00,52.21,52.21,52.16,52.21,17900.0,41.2043,41.2043,41.1648,41.2043,17900.0
2009-09-03 13:00:00,52.25,52.27,52.23,52.27,19600.0,41.2359,41.2517,41.2201,41.2517,19600.0
2009-09-03 13:30:00,52.29,52.32,52.2,52.24,6500.0,41.2674,41.2911,41.1964,41.228,6500.0
2009-09-03 14:00:00,52.21,52.32,52.18,52.21,23100.0,41.2043,41.2911,41.1806,41.2043,23100.0
2009-09-03 14:30:00,52.19,52.24,52.12,52.21,5400.0,41.1885,41.228,41.1333,41.2043,5400.0
2009-09-03 15:00:00,52.25,52.34,52.23,52.31,7800.0,41.2359,41.3069,41.2201,41.2832,7800.0
2009-09-03 15:30:00,52.31,52.6,52.31,52.6,17500.0,41.2832,41.5121,41.2832,41.5121,17500.0
2009-09-04 09:30:00,52.77,52.79,52.4,52.46,10100.0,41.6463,41.662,41.3543,41.4016,10100.0
2009-09-04 10:00:00,52.44,52.72,52.44,52.72,2800.0,41.3858,41.6068,41.3858,41.6068,2800.0
2009-09-04 10:30:00,52.81,52.81,52.71,52.77,3200.0,41.6778,41.6778,41.5989,41.6463,3200.0
2009-09-04 11:00:00,52.7,52.72,52.64,52.7,6100.0,41.591,41.6068,41.5437,41.591,6100.0
2009-09-04 11:30:00,52.75,52.89,52.75,52.89,1900.0,41.6305,41.741,41.6305,41.741,1900.0
2009-09-04 12:00:00,52.97,53.14,52.95,53.1,7000.0,41.8041,41.9383,41.7883,41.9067,7000.0
2009-09-04 12:30:00,53.09,53.16,53.09,53.16,3500.0,41.8988,41.954,41.8988,41.954,3500.0
2009-09-04 13:00:00,53.16,53.34,53.13,53.34,8000.0,41.954,42.0961,41.9304,42.0961,8000.0
2009-09-04 13:30:00,53.31,53.31,53.13,53.14,5300.0,42.0724,42.0724,41.9304,41.9383,5300.0
2009-09-04 14:00:00,53.16,53.18,53.08,53.08,3100.0,41.954,41.9698,41.8909,41.8909,3100.0
2009-09-04 14:30:00,53.06,53.22,53.05,53.22,7300.0,41.8751,42.0014,41.8672,42.0014,7300.0
2009-09-04 15:00:00,53.24,53.25,53.1,53.21,2600.0,42.0172,42.0251,41.9067,41.9935,2600.0
2009-09-04 15:30:00,53.24,53.4,53.14,53.4,9500.0,42.0172,42.1435,41.9383,42.1435,9500.0
2009-09-08 09:30:00,53.97,54.12,53.75,53.87,32600.0,42.5933,42.7117,42.4197,42.5144,32600.0
2009-09-08 10:00:00,53.77,53.92,53.69,53.88,15300.0,42.4355,42.5538,42.3723,42.5223,15300.0
2009-09-08 10:30:00,53.93,54.08,53.92,54.08,6600.0,42.5617,42.6801,42.5538,42.6801,6600.0
2009-09-08 11:00:00,54.07,54.15,53.98,54.14,25200.0,42.6722,42.7354,42.6012,42.7275,25200.0
2009-09-08 11:30:00,54.05,54.05,53.86,53.94,9000.0,42.6564,42.6564,42.5065,42.5696,9000.0
2009-09-08 12:00:00,53.9,54.0,53.9,53.97,3300.0,42.5381,42.617,42.5381,42.5933,3300.0
2009-09-08 12:30:00,53.95,53.99,53.95,53.95,900.0,42.5775,42.6091,42.5775,42.5775,900.0
2009-09-08 13:00:00,53.95,53.95,53.82,53.92,1500.0,42.5775,42.5775,42.4749,42.5538,1500.0
2009-09-08 13:30:00,53.85,53.92,53.81,53.91,1200.0,42.4986,42.5538,42.467,42.546,1200.0
2009-09-08 14:00:00,53.85,53.98,53.85,53.96,11800.0,42.4986,42.6012,42.4986,42.5854,11800.0
2009-09-08 14:30:00,54.02,54.14,54.01,54.11,3100.0,42.6328,42.7275,42.6249,42.7038,3100.0
2009-09-08 15:00:00,54.05,54.16,54.0,54.13,2600.0,42.6564,42.7433,42.617,42.7196,2600.0
2009-09-08 15:30:00,54.13,54.19,54.09,54.18,9900.0,42.7196,42.7669,42.688,42.759,9900.0
2009-09-09 09:30:00,54.2,54.41,53.97,54.32,18000.0,42.7748,42.9406,42.5933,42.8695,18000.0
2009-09-09 10:00:00,54.34,54.56,54.33,54.4,14600.0,42.8853,43.0589,42.8774,42.9327,14600.0
2009-09-09 10:30:00,54.41,54.54,54.41,54.5,6000.0,42.9406,43.0432,42.9406,43.0116,6000.0
2009-09-09 11:00:00,54.51,54.75,54.5,54.73,8700.0,43.0195,43.2089,43.0116,43.1931,8700.0
2009-09-09 11:30:00,54.77,54.87,54.74,54.79,11000.0,43.2247,43.3036,43.201,43.2405,11000.0
2009-09-09 12:00:00,54.78,54.86,54.77,54.85,10200.0,43.2326,43.2957,43.2247,43.2878,10200.0
2009-09-09 12:30:00,54.87,54.93,54.82,54.93,2500.0,43.3036,43.3509,43.2641,43.3509,2500.0
2009-09-09 13:00:00,54.91,55.04,54.85,54.9,15600.0,43.3352,43.4378,43.2878,43.3273,15600.0
2009-09-09 13:30:00,54.91,54.96,54.88,54.88,3400.0,43.3352,43.3746,43.3115,43.3115,3400.0
2009-09-09 14:00:00,54.88,54.89,54.61,54.64,5700.0,43.3115,43.3194,43.0984,43.1221,5700.0
2009-09-09 14:30:00,54.65,54.72,54.52,54.55,5600.0,43.13,43.1852,43.0274,43.051,5600.0
2009-09-09 15:00:00,54.62,54.78,54.6,54.76,8500.0,43.1063,43.2326,43.0905,43.2168,8500.0
2009-09-09 15:30:00,54.76,54.94,54.68,54.83,9600.0,43.2168,43.3588,43.1536,43.272,9600.0
2009-09-10 09:30:00,54.85,54.88,54.4,54.72,20400.0,43.2878,43.3115,42.9327,43.1852,20400.0
2009-09-10 10:00:00,54.72,54.92,54.69,54.72,6700.0,43.1852,43.343,43.1615,43.1852,6700.0
2009-09-10 10:30:00,54.75,55.09,54.74,55.05,11700.0,43.2089,43.4772,43.201,43.4456,11700.0
2009-09-10 11:00:00,55.08,55.13,54.98,55.0,9100.0,43.4693,43.5088,43.3904,43.4062,9100.0
2009-09-10 11:30:00,55.01,55.11,54.98,55.03,4600.0,43.4141,43.493,43.3904,43.4299,4600.0
2009-09-10 12:00:00,55.06,55.07,55.0,55.02,4700.0,43.4535,43.4614,43.4062,43.422,4700.0
2009-09-10 12:30:00,55.04,55.15,55.02,55.13,4500.0,43.4378,43.5246,43.422,43.5088,4500.0
2009-09-10 13:00:00,55.12,55.28,55.1,55.22,11400.0,43.5009,43.6272,43.4851,43.5798,11400.0
2009-09-10 13:30:00,55.21,55.49,55.21,55.49,4900.0,43.5719,43.7929,43.5719,43.7929,4900.0
2009-09-10 14:00:00,55.49,55.52,55.43,55.46,9300.0,43.7929,43.8166,43.7455,43.7692,9300.0
2009-09-10 14:30:00,55.48,55.53,55.45,55.46,6800.0,43.785,43.8245,43.7613,43.7692,6800.0
2009-09-10 15:00:00,55.48,55.48,55.35,55.48,5500.0,43.785,43.785,43.6824,43.785,5500.0
2009-09-10 15:30:00,55.47,55.6,55.45,55.56,7400.0,43.7771,43.8797,43.7613,43.8481,7400.0
2009-09-11 09:30:00,55.59,56.01,55.57,55.95,31800.0,43.8718,44.2033,43.856,44.1559,31800.0
2009-09-11 10:00:00,55.99,56.01,55.67,55.81,18700.0,44.1875,44.2033,43.9349,44.0454,18700.0
2009-09-11 10:30:00,55.8,55.92,55.78,55.84,8800.0,44.0375,44.1323,44.0218,44.0691,8800.0
2009-09-11 11:00:00,55.82,55.92,55.77,55.77,9500.0,44.0533,44.1323,44.0139,44.0139,9500.0
2009-09-11 11:30:00,55.75,55.8,55.57,55.61,13200.0,43.9981,44.0375,43.856,43.8876,13200.0
2009-09-11 12:00:00,55.66,55.66,55.5,55.5,1800.0,43.9271,43.9271,43.8008,43.8008,1800.0
2009-09-11 12:30:00,55.48,55.48,55.29,55.48,7500.0,43.785,43.785,43.6351,43.785,7500.0
2009-09-11 13:00:00,55.49,55.56,55.42,55.51,4800.0,43.7929,43.8481,43.7376,43.8087,4800.0
2009-09-11 13:30:00,55.52,55.57,55.4,55.44,7700.0,43.8166,43.856,43.7219,43.7534,7700.0
2009-09-11 14:00:00,55.39,55.55,55.38,55.53,18500.0,43.714,43.8402,43.7061,43.8245,18500.0
2009-09-11 14:30:00,55.6,55.63,55.57,55.58,6100.0,43.8797,43.9034,43.856,43.8639,6100.0
2009-09-11 15:00:00,55.52,55.67,55.52,55.66,5700.0,43.8166,43.9349,43.8166,43.9271,5700.0
2009-09-11 15:30:00,55.68,55.72,55.58,55.59,12500.0,43.9428,43.9744,43.8639,43.8718,12500.0
2009-09-14 09:30:00,55.1,55.43,55.08,55.41,24300.0,43.4851,43.7455,43.4693,43.7298,24300.0
2009-09-14 10:00:00,55.46,55.57,55.3,55.56,11200.0,43.7692,43.856,43.6429,43.8481,11200.0
2009-09-14 10:30:00,55.47,55.74,55.47,55.7,11900.0,43.7771,43.9902,43.7771,43.9586,11900.0
2009-09-14 11:00:00,55.68,55.86,55.64,55.8,3500.0,43.9428,44.0849,43.9113,44.0375,3500.0
2009-09-14 11:30:00,55.76,55.79,55.6,55.61,6300.0,44.006,44.0297,43.8797,43.8876,6300.0
2009-09-14 12:00:00,55.64,55.74,55.62,55.7,2400.0,43.9113,43.9902,43.8955,43.9586,2400.0
2009-09-14 12:30:00,55.7,55.77,55.69,55.77,4500.0,43.9586,44.0139,43.9507,44.0139,4500.0
2009-09-14 13:00:00,55.78,55.78,55.68,55.69,13600.0,44.0218,44.0218,43.9428,43.9507,13600.0
2009-09-14 13:30:00,55.72,55.83,55.72,55.8,10700.0,43.9744,44.0612,43.9744,44.0375,10700.0
2009-09-14 14:00:00,55.81,56.0,55.79,56.0,6200.0,44.0454,44.1954,44.0297,44.1954,6200.0
2009-09-14 14:30:00,56.05,56.07,55.98,56.07,11700.0,44.2348,44.2506,44.1796,44.2506,11700.0
2009-09-14 15:00:00,56.06,56.08,56.02,56.03,6300.0,44.2427,44.2585,44.2112,44.2191,6300.0
2009-09-14 15:30:00,56.03,56.21,56.01,56.21,12500.0,44.2191,44.3611,44.2033,44.3611,12500.0
2009-09-15 09:30:00,56.2,56.48,56.18,56.26,21700.0,44.3532,44.5742,44.3374,44.4006,21700.0
2009-09-15 10:00:00,56.28,56.28,55.99,56.25,25000.0,44.4164,44.4164,44.1875,44.3927,25000.0
2009-09-15 10:30:00,56.3,56.41,56.29,56.41,10700.0,44.4321,44.519,44.4243,44.519,10700.0
2009-09-15 11:00:00,56.38,56.38,56.23,56.24,13000.0,44.4953,44.4953,44.3769,44.3848,13000.0
2009-09-15 11:30:00,56.27,56.48,56.26,56.44,8500.0,44.4085,44.5742,44.4006,44.5426,8500.0
2009-09-15 12:00:00,56.46,56.53,56.42,56.5,6100.0,44.5584,44.6137,44.5269,44.59,6100.0
2009-09-15 12:30:00,56.45,56.58,56.45,56.55,12400.0,44.5505,44.6531,44.5505,44.6294,12400.0
2009-09-15 13:00:00,56.58,56.77,56.57,56.77,8100.0,44.6531,44.8031,44.6452,44.8031,8100.0
2009-09-15 13:30:00,56.76,56.79,56.71,56.78,15800.0,44.7952,44.8189,44.7557,44.811,15800.0
2009-09-15 14:00:00,56.78,56.82,56.71,56.82,10700.0,44.811,44.8425,44.7557,44.8425,10700.0
2009-09-15 14:30:00,56.84,56.84,56.64,56.69,8400.0,44.8583,44.8583,44.7005,44.7399,8400.0
2009-09-15 15:00:00,56.7,56.93,56.68,56.89,10600.0,44.7478,44.9293,44.732,44.8978,10600.0
2009-09-15 15:30:00,56.86,56.86,56.68,56.81,16300.0,44.8741,44.8741,44.732,44.8346,16300.0
2009-09-16 09:30:00,57.0,57.15,56.84,57.01,21600.0,44.9846,45.103,44.8583,44.9925,21600.0
2009-09-16 10:00:00,57.01,57.17,57.0,57.08,19200.0,44.9925,45.1188,44.9846,45.0477,19200.0
2009-09-16 10:30:00,57.11,57.2,57.11,57.12,3200.0,45.0714,45.1424,45.0714,45.0793,3200.0
2009-09-16 11:00:00,57.36,57.4,57.31,57.31,2700.0,45.2687,45.3003,45.2292,45.2292,2700.0
2009-09-16 11:30:00,57.31,57.68,57.31,57.68,17700.0,45.2292,45.5212,45.2292,45.5212,17700.0
2009-09-16 12:00:00,57.72,57.83,57.72,57.77,8100.0,45.5528,45.6396,45.5528,45.5923,8100.0
2009-09-16 12:30:00,57.77,57.82,57.7,57.75,12400.0,45.5923,45.6317,45.537,45.5765,12400.0
2009-09-16 13:00:00,57.71,57.92,57.71,57.88,9500.0,45.5449,45.7107,45.5449,45.6791,9500.0
2009-09-16 13:30:00,57.92,57.93,57.78,57.78,5600.0,45.7107,45.7185,45.6002,45.6002,5600.0
2009-09-16 14:00:00,57.84,57.89,57.8,57.8,6400.0,45.6475,45.687,45.616,45.616,6400.0
2009-09-16 14:30:00,57.79,57.81,57.71,57.75,8900.0,45.6081,45.6238,45.5449,45.5765,8900.0
2009-09-16 15:00:00,57.64,57.78,57.64,57.78,17100.0,45.4897,45.6002,45.4897,45.6002,17100.0
2009-09-16 15:30:00,57.81,57.92,57.71,57.92,23900.0,45.6238,45.7107,45.5449,45.7107,23900.0
2009-09-17 09:30:00,57.97,58.3,57.8,58.3,25100.0,45.7501,46.0106,45.616,46.0106,25100.0
2009-09-17 10:00:00,58.34,58.49,57.88,57.94,14400.0,46.0421,46.1605,45.6791,45.7264,14400.0
2009-09-17 10:30:00,57.99,58.17,57.99,58.08,4500.0,45.7659,45.908,45.7659,45.8369,4500.0
2009-09-17 11:00:00,58.1,58.19,57.98,58.15,9000.0,45.8527,45.9237,45.758,45.8922,9000.0
2009-09-17 11:30:00,58.12,58.15,57.84,57.9,12000.0,45.8685,45.8922,45.6475,45.6949,12000.0
2009-09-17 12:00:00,57.87,57.91,57.45,57.6,25300.0,45.6712,45.7028,45.3397,45.4581,25300.0
2009-09-17 12:30:00,57.69,57.69,57.39,57.44,3900.0,45.5291,45.5291,45.2924,45.3318,3900.0
2009-09-17 13:00:00,57.39,57.52,57.23,57.32,22400.0,45.2924,45.395,45.1661,45.2371,22400.0
2009-09-17 13:30:00,57.31,57.57,57.29,57.55,4800.0,45.2292,45.4344,45.2135,45.4187,4800.0
2009-09-17 14:00:00,57.58,57.58,57.43,57.5,29300.0,45.4423,45.4423,45.3239,45.3792,29300.0
2009-09-17 14:30:00,57.56,57.71,57.53,57.7,10600.0,45.4265,45.5449,45.4029,45.537,10600.0
2009-09-17 15:00:00,57.65,57.75,57.61,57.68,4100.0,45.4976,45.5765,45.466,45.5212,4100.0
2009-09-17 15:30:00,57.71,57.73,57.44,57.56,24100.0,45.5449,45.5607,45.3318,45.4265,24100.0
2009-09-18 09:30:00,57.87,57.94,57.5,57.56,14400.0,45.6712,45.7264,45.3792,45.4265,14400.0
2009-09-18 10:00:00,57.41,57.41,57.2,57.35,7000.0,45.3082,45.3082,45.1424,45.2608,7000.0
2009-09-18 10:30:00,57.34,57.56,57.34,57.48,17100.0,45.2529,45.4265,45.2529,45.3634,17100.0
2009-09-18 11:00:00,57.45,57.47,57.37,57.39,8800.0,45.3397,45.3555,45.2766,45.2924,8800.0
2009-09-18 11:30:00,57.38,57.45,57.32,57.33,23600.0,45.2845,45.3397,45.2371,45.245,23600.0
2009-09-18 12:00:00,57.27,57.43,57.27,57.38,10100.0,45.1977,45.3239,45.1977,45.2845,10100.0
2009-09-18 12:30:00,57.43,57.64,57.43,57.64,4800.0,45.3239,45.4897,45.3239,45.4897,4800.0
2009-09-18 13:00:00,57.59,57.64,57.57,57.63,7300.0,45.4502,45.4897,45.4344,45.4818,7300.0
2009-09-18 13:30:00,57.66,57.73,57.59,57.72,8200.0,45.5055,45.5607,45.4502,45.5528,8200.0
2009-09-18 14:00:00,57.68,57.77,57.68,57.71,7400.0,45.5212,45.5923,45.5212,45.5449,7400.0
2009-09-18 14:30:00,57.7,57.72,57.66,57.68,4200.0,45.537,45.5528,45.5055,45.5212,4200.0
2009-09-18 15:00:00,57.67,57.8,57.67,57.76,8100.0,45.5134,45.616,45.5134,45.5844,8100.0
2009-09-18 15:30:00,57.74,57.77,57.54,57.57,19300.0,45.5686,45.5923,45.4108,45.4344,19300.0
2009-09-21 09:30:00,57.51,57.51,56.83,56.97,39600.0,45.3871,45.3871,44.8504,44.9609,39600.0
2009-09-21 10:00:00,56.97,57.07,56.84,57.04,16200.0,44.9609,45.0398,44.8583,45.0162,16200.0
2009-09-21 10:30:00,57.01,57.11,56.91,57.06,20100.0,44.9925,45.0714,44.9136,45.0319,20100.0
2009-09-21 11:00:00,57.05,57.38,57.05,57.3,15300.0,45.0241,45.2845,45.0241,45.2214,15300.0
2009-09-21 11:30:00,57.33,57.5,57.33,57.39,8200.0,45.245,45.3792,45.245,45.2924,8200.0
2009-09-21 12:00:00,57.37,57.4,57.27,57.3,8200.0,45.2766,45.3003,45.1977,45.2214,8200.0
2009-09-21 12:30:00,57.32,57.41,57.22,57.27,5400.0,45.2371,45.3082,45.1582,45.1977,5400.0
2009-09-21 13:00:00,57.23,57.29,57.14,57.25,1500.0,45.1661,45.2135,45.0951,45.1819,1500.0
2009-09-21 13:30:00,57.33,57.42,57.3,57.38,4100.0,45.245,45.3161,45.2214,45.2845,4100.0
2009-09-21 14:00:00,57.43,57.43,57.32,57.34,8400.0,45.3239,45.3239,45.2371,45.2529,8400.0
2009-09-21 14:30:00,57.37,57.53,57.36,57.46,7900.0,45.2766,45.4029,45.2687,45.3476,7900.0
2009-09-21 15:00:00,57.46,57.61,57.43,57.56,10800.0,45.3476,45.466,45.3239,45.4265,10800.0
2009-09-21 15:30:00,57.5,57.53,57.33,57.44,19500.0,45.3792,45.4029,45.245,45.3318,19500.0
2009-09-22 09:30:00,57.92,57.92,57.71,57.84,32200.0,45.7107,45.7107,45.5449,45.6475,32200.0
2009-09-22 10:00:00,57.72,57.87,57.62,57.76,12900.0,45.5528,45.6712,45.4739,45.5844,12900.0
2009-09-22 10:30:00,57.7,57.79,57.61,57.75,6800.0,45.537,45.6081,45.466,45.5765,6800.0
2009-09-22 11:00:00,57.72,57.89,57.72,57.83,8200.0,45.5528,45.687,45.5528,45.6396,8200.0
2009-09-22 11:30:00,57.86,57.88,57.78,57.88,9500.0,45.6633,45.6791,45.6002,45.6791,9500.0
2009-09-22 12:00:00,57.92,58.07,57.92,58.02,7500.0,45.7107,45.829,45.7107,45.7896,7500.0
2009-09-22 12:30:00,58.04,58.05,57.94,57.98,1800.0,45.8054,45.8133,45.7264,45.758,1800.0
2009-09-22 13:00:00,58.0,58.05,57.89,57.91,2500.0,45.7738,45.8133,45.687,45.7028,2500.0
2009-09-22 13:30:00,57.88,57.91,57.84,57.86,6200.0,45.6791,45.7028,45.6475,45.6633,6200.0
2009-09-22 14:00:00,57.92,57.93,57.86,57.89,10000.0,45.7107,45.7185,45.6633,45.687,10000.0
2009-09-22 14:30:00,57.94,57.96,57.83,57.96,7200.0,45.7264,45.7422,45.6396,45.7422,7200.0
2009-09-22 15:00:00,57.95,57.96,57.85,57.88,16600.0,45.7343,45.7422,45.6554,45.6791,16600.0
2009-09-22 15:30:00,57.93,58.0,57.87,57.88,16300.0,45.7185,45.7738,45.6712,45.6791,16300.0
2009-09-23 09:30:00,58.09,58.09,57.64,57.69,28600.0,45.8448,45.8448,45.4897,45.5291,28600.0
2009-09-23 10:00:00,57.63,57.84,57.63,57.78,5200.0,45.4818,45.6475,45.4818,45.6002,5200.0
2009-09-23 10:30:00,57.75,57.76,57.47,57.61,19100.0,45.5765,45.5844,45.3555,45.466,19100.0
2009-09-23 11:00:00,57.58,57.6,57.49,57.6,14900.0,45.4423,45.4581,45.3713,45.4581,14900.0
2009-09-23 11:30:00,57.64,57.7,57.58,57.7,5300.0,45.4897,45.537,45.4423,45.537,5300.0
2009-09-23 12:00:00,57.77,57.77,57.7,57.77,7200.0,45.5923,45.5923,45.537,45.5923,7200.0
2009-09-23 12:30:00,57.77,57.81,57.73,57.78,18500.0,45.5923,45.6238,45.5607,45.6002,18500.0
2009-09-23 13:00:00,57.8,57.87,57.73,57.73,4800.0,45.616,45.6712,45.5607,45.5607,4800.0
2009-09-23 13:30:00,57.75,57.82,57.72,57.78,7100.0,45.5765,45.6317,45.5528,45.6002,7100.0
2009-09-23 14:00:00,57.78,58.05,57.73,58.0,33100.0,45.6002,45.8133,45.5607,45.7738,33100.0
2009-09-23 14:30:00,57.99,58.2,57.81,57.83,14800.0,45.7659,45.9316,45.6238,45.6396,14800.0
2009-09-23 15:00:00,57.88,57.99,57.55,57.57,15800.0,45.6791,45.7659,45.4187,45.4344,15800.0
2009-09-23 15:30:00,57.52,57.52,57.1,57.12,28000.0,45.395,45.395,45.0635,45.0793,28000.0
2009-09-24 09:30:00,57.13,57.37,56.95,57.06,40200.0,45.0872,45.2766,44.9451,45.0319,40200.0
2009-09-24 10:00:00,57.06,57.06,56.11,56.27,29100.0,45.0319,45.0319,44.2822,44.4085,29100.0
2009-09-24 10:30:00,56.25,56.25,55.84,56.15,16100.0,44.3927,44.3927,44.0691,44.3138,16100.0
2009-09-24 11:00:00,56.13,56.33,56.11,56.19,13400.0,44.298,44.4558,44.2822,44.3453,13400.0
2009-09-24 11:30:00,56.21,56.24,56.01,56.09,10500.0,44.3611,44.3848,44.2033,44.2664,10500.0
2009-09-24 12:00:00,56.06,56.16,56.05,56.06,3800.0,44.2427,44.3217,44.2348,44.2427,3800.0
2009-09-24 12:30:00,56.09,56.13,55.95,55.96,6500.0,44.2664,44.298,44.1559,44.1638,6500.0
2009-09-24 13:00:00,56.02,56.17,56.02,56.07,13100.0,44.2112,44.3296,44.2112,44.2506,13100.0
2009-09-24 13:30:00,56.1,56.12,55.89,55.99,14400.0,44.2743,44.2901,44.1086,44.1875,14400.0
2009-09-24 14:00:00,55.97,56.03,55.86,55.92,19900.0,44.1717,44.2191,44.0849,44.1323,19900.0
2009-09-24 14:30:00,55.95,56.18,55.94,56.18,15400.0,44.1559,44.3374,44.148,44.3374,15400.0
2009-09-24 15:00:00,56.16,56.31,56.07,56.17,12100.0,44.3217,44.44,44.2506,44.3296,12100.0
2009-09-24 15:30:00,56.19,56.26,56.08,56.12,12000.0,44.3453,44.4006,44.2585,44.2901,12000.0
2009-09-25 09:30:00,56.01,56.25,55.76,56.07,25100.0,44.2033,44.3927,44.006,44.2506,25100.0
2009-09-25 10:00:00,56.0,56.25,55.9,56.11,26300.0,44.1954,44.3927,44.1165,44.2822,26300.0
2009-09-25 10:30:00,56.13,56.13,55.91,55.93,11200.0,44.298,44.298,44.1244,44.1401,11200.0
2009-09-25 11:00:00,56.0,56.1,55.87,55.9,8700.0,44.1954,44.2743,44.0928,44.1165,8700.0
2009-09-25 11:30:00,55.94,56.0,55.84,55.89,9500.0,44.148,44.1954,44.0691,44.1086,9500.0
2009-09-25 12:00:00,55.88,55.9,55.6,55.71,12100.0,44.1007,44.1165,43.8797,43.9665,12100.0
2009-09-25 12:30:00,55.72,55.72,55.63,55.63,5900.0,43.9744,43.9744,43.9034,43.9034,5900.0
2009-09-25 13:00:00,55.67,55.71,55.56,55.71,5700.0,43.9349,43.9665,43.8481,43.9665,5700.0
2009-09-25 13:30:00,55.7,55.92,55.69,55.92,3600.0,43.9586,44.1323,43.9507,44.1323,3600.0
2009-09-25 14:00:00,55.93,55.98,55.82,55.85,4100.0,44.1401,44.1796,44.0533,44.077,4100.0
2009-09-25 14:30:00,55.8,56.02,55.79,55.97,3100.0,44.0375,44.2112,44.0297,44.1717,3100.0
2009-09-25 15:00:00,55.96,55.99,55.9,55.93,4400.0,44.1638,44.1875,44.1165,44.1401,4400.0
2009-09-25 15:30:00,55.93,55.96,55.74,55.78,13900.0,44.1401,44.1638,43.9902,44.0218,13900.0
2009-09-28 09:30:00,56.13,56.53,55.98,56.41,23500.0,44.298,44.6137,44.1796,44.519,23500.0
2009-09-28 10:00:00,56.57,56.72,56.57,56.63,6800.0,44.6452,44.7636,44.6452,44.6926,6800.0
2009-09-28 10:30:00,56.7,56.8,56.7,56.74,5800.0,44.7478,44.8267,44.7478,44.7794,5800.0
2009-09-28 11:00:00,56.8,56.87,56.77,56.83,4200.0,44.8267,44.882,44.8031,44.8504,4200.0
2009-09-28 11:30:00,56.91,56.94,56.84,56.91,5800.0,44.9136,44.9372,44.8583,44.9136,5800.0
2009-09-28 12:00:00,56.92,57.0,56.92,56.97,5600.0,44.9215,44.9846,44.9215,44.9609,5600.0
2009-09-28 12:30:00,56.98,57.03,56.9,56.9,3600.0,44.9688,45.0083,44.9057,44.9057,3600.0
2009-09-28 13:00:00,56.92,57.02,56.86,57.02,2500.0,44.9215,45.0004,44.8741,45.0004,2500.0
2009-09-28 13:30:00,57.03,57.07,56.97,57.0,8400.0,45.0083,45.0398,44.9609,44.9846,8400.0
2009-09-28 14:00:00,56.94,57.01,56.88,57.01,1500.0,44.9372,44.9925,44.8899,44.9925,1500.0
2009-09-28 14:30:00,56.98,56.98,56.89,56.91,3400.0,44.9688,44.9688,44.8978,44.9136,3400.0
2009-09-28 15:00:00,56.89,56.97,56.81,56.97,5300.0,44.8978,44.9609,44.8346,44.9609,5300.0
2009-09-28 15:30:00,56.92,57.02,56.83,57.02,14600.0,44.9215,45.0004,44.8504,45.0004,14600.0
2009-09-29 09:30:00,57.16,57.51,57.04,57.48,15100.0,45.1109,45.3871,45.0162,45.3634,15100.0
2009-09-29 10:00:00,57.46,57.46,56.89,57.14,25500.0,45.3476,45.3476,44.8978,45.0951,25500.0
2009-09-29 10:30:00,57.2,57.3,56.97,57.02,16900.0,45.1424,45.2214,44.9609,45.0004,16900.0
2009-09-29 11:00:00,56.98,57.06,56.87,57.05,6900.0,44.9688,45.0319,44.882,45.0241,6900.0
2009-09-29 11:30:00,57.09,57.09,56.82,56.86,2900.0,45.0556,45.0556,44.8425,44.8741,2900.0
2009-09-29 12:00:00,56.96,57.06,56.9,56.97,10300.0,44.953,45.0319,44.9057,44.9609,10300.0
2009-09-29 12:30:00,56.99,57.19,56.99,57.17,4300.0,44.9767,45.1345,44.9767,45.1188,4300.0
2009-09-29 13:00:00,57.26,57.33,57.21,57.26,7700.0,45.1898,45.245,45.1503,45.1898,7700.0
2009-09-29 13:30:00,57.27,57.38,57.26,57.35,4500.0,45.1977,45.2845,45.1898,45.2608,4500.0
2009-09-29 14:00:00,57.36,57.36,57.22,57.26,8300.0,45.2687,45.2687,45.1582,45.1898,8300.0
2009-09-29 14:30:00,57.29,57.3,57.17,57.28,6700.0,45.2135,45.2214,45.1188,45.2056,6700.0
2009-09-29 15:00:00,57.29,57.3,57.17,57.18,23800.0,45.2135,45.2214,45.1188,45.1266,23800.0
2009-09-29 15:30:00,57.21,57.24,57.06,57.07,18500.0,45.1503,45.174,45.0319,45.0398,18500.0
2009-09-30 09:30:00,57.18,57.28,56.19,56.28,17000.0,45.1266,45.2056,44.3453,44.4164,17000.0
2009-09-30 10:00:00,56.33,56.36,56.2,56.32,11300.0,44.4558,44.4795,44.3532,44.4479,11300.0
2009-09-30 10:30:00,56.34,56.44,56.27,56.41,6800.0,44.4637,44.5426,44.4085,44.519,6800.0
2009-09-30 11:00:00,56.5,56.71,56.49,56.71,8400.0,44.59,44.7557,44.5821,44.7557,8400.0
2009-09-30 11:30:00,56.65,56.83,56.59,56.83,6200.0,44.7084,44.8504,44.661,44.8504,6200.0
2009-09-30 12:00:00,56.74,56.89,56.72,56.84,9800.0,44.7794,44.8978,44.7636,44.8583,9800.0
2009-09-30 12:30:00,56.95,57.22,56.95,57.2,9100.0,44.9451,45.1582,44.9451,45.1424,9100.0
2009-09-30 13:00:00,57.22,57.44,57.22,57.29,11800.0,45.1582,45.3318,45.1582,45.2135,11800.0
2009-09-30 13:30:00,57.27,57.27,57.1,57.18,4100.0,45.1977,45.1977,45.0635,45.1266,4100.0
2009-09-30 14:00:00,57.18,57.27,57.07,57.21,6300.0,45.1266,45.1977,45.0398,45.1503,6300.0
2009-09-30 14:30:00,57.2,57.31,56.99,56.99,8100.0,45.1424,45.2292,44.9767,44.9767,8100.0
2009-09-30 15:00:00,56.88,56.88,56.63,56.68,9800.0,44.8899,44.8899,44.6926,44.732,9800.0
2009-09-30 15:30:00,56.72,56.98,56.69,56.9,22500.0,44.7636,44.9688,44.7399,44.9057,22500.0
2009-10-01 09:30:00,56.67,56.71,56.27,56.32,23300.0,44.7242,44.7557,44.4085,44.4479,23300.0
2009-10-01 10:00:00,56.4,56.45,55.89,56.04,28200.0,44.5111,44.5505,44.1086,44.227,28200.0
2009-10-01 10:30:00,55.96,56.15,55.95,56.01,23100.0,44.1638,44.3138,44.1559,44.2033,23100.0
2009-10-01 11:00:00,55.93,55.93,55.48,55.5,14700.0,44.1401,44.1401,43.785,43.8008,14700.0
2009-10-01 11:30:00,55.49,55.52,55.45,55.5,2800.0,43.7929,43.8166,43.7613,43.8008,2800.0
2009-10-01 12:00:00,55.54,55.65,55.45,55.62,5400.0,43.8324,43.9192,43.7613,43.8955,5400.0
2009-10-01 12:30:00,55.65,55.68,55.53,55.53,5700.0,43.9192,43.9428,43.8245,43.8245,5700.0
2009-10-01 13:00:00,55.54,55.55,55.22,55.3,16300.0,43.8324,43.8402,43.5798,43.6429,16300.0
2009-10-01 13:30:00,55.31,55.49,55.26,55.45,4100.0,43.6508,43.7929,43.6114,43.7613,4100.0
2009-10-01 14:00:00,55.41,55.62,55.35,55.59,5300.0,43.7298,43.8955,43.6824,43.8718,5300.0
2009-10-01 14:30:00,55.54,55.54,55.42,55.44,3200.0,43.8324,43.8324,43.7376,43.7534,3200.0
2009-10-01 15:00:00,55.37,55.39,55.22,55.26,13800.0,43.6982,43.714,43.5798,43.6114,13800.0
2009-10-01 15:30:00,55.29,55.38,54.91,54.96,60300.0,43.6351,43.7061,43.3352,43.3746,60300.0
2009-10-02 09:30:00,54.34,54.57,54.13,54.36,54600.0,42.8853,43.0668,42.7196,42.9011,54600.0
2009-10-02 10:00:00,54.29,54.76,54.24,54.72,23400.0,42.8458,43.2168,42.8064,43.1852,23400.0
2009-10-02 10:30:00,54.73,54.99,54.47,54.55,25100.0,43.1931,43.3983,42.9879,43.051,25100.0
2009-10-02 11:00:00,54.55,54.66,54.51,54.52,12000.0,43.051,43.1379,43.0195,43.0274,12000.0
2009-10-02 11:30:00,54.63,54.63,54.37,54.42,8600.0,43.1142,43.1142,42.909,42.9484,8600.0
2009-10-02 12:00:00,54.44,54.65,54.44,54.65,19000.0,42.9642,43.13,42.9642,43.13,19000.0
2009-10-02 12:30:00,54.67,54.68,54.52,54.58,5600.0,43.1457,43.1536,43.0274,43.0747,5600.0
2009-10-02 13:00:00,54.74,54.81,54.67,54.76,6600.0,43.201,43.2562,43.1457,43.2168,6600.0
2009-10-02 13:30:00,54.79,54.82,54.67,54.79,5000.0,43.2405,43.2641,43.1457,43.2405,5000.0
2009-10-02 14:00:00,54.65,54.82,54.64,54.81,11700.0,43.13,43.2641,43.1221,43.2562,11700.0
2009-10-02 14:30:00,54.83,54.83,54.68,54.73,8400.0,43.272,43.272,43.1536,43.1931,8400.0
2009-10-02 15:00:00,54.71,54.71,54.57,54.57,4600.0,43.1773,43.1773,43.0668,43.0668,4600.0
2009-10-02 15:30:00,54.58,54.69,54.37,54.45,13100.0,43.0747,43.1615,42.909,42.9721,13100.0
2009-10-05 09:30:00,54.68,55.23,54.61,55.13,67200.0,43.1536,43.5877,43.0984,43.5088,67200.0
2009-10-05 10:00:00,55.14,55.32,54.76,55.1,51100.0,43.5167,43.6587,43.2168,43.4851,51100.0
2009-10-05 10:30:00,55.14,55.35,55.08,55.33,30000.0,43.5167,43.6824,43.4693,43.6666,30000.0
2009-10-05 11:00:00,55.36,55.39,55.2,55.22,12900.0,43.6903,43.714,43.564,43.5798,12900.0
2009-10-05 11:30:00,55.27,55.35,55.07,55.35,8800.0,43.6193,43.6824,43.4614,43.6824,8800.0
2009-10-05 12:00:00,55.28,55.36,55.28,55.31,6400.0,43.6272,43.6903,43.6272,43.6508,6400.0
2009-10-05 12:30:00,55.26,55.47,55.26,55.42,8400.0,43.6114,43.7771,43.6114,43.7376,8400.0
2009-10-05 13:00:00,55.44,55.46,55.38,55.42,6400.0,43.7534,43.7692,43.7061,43.7376,6400.0
2009-10-05 13:30:00,55.46,55.46,55.34,55.44,4700.0,43.7692,43.7692,43.6745,43.7534,4700.0
2009-10-05 14:00:00,55.46,55.46,55.36,55.41,3300.0,43.7692,43.7692,43.6903,43.7298,3300.0
2009-10-05 14:30:00,55.48,55.76,55.48,55.66,5300.0,43.785,44.006,43.785,43.9271,5300.0
2009-10-05 15:00:00,55.71,55.74,55.62,55.71,8500.0,43.9665,43.9902,43.8955,43.9665,8500.0
2009-10-05 15:30:00,55.68,55.73,55.6,55.71,12000.0,43.9428,43.9823,43.8797,43.9665,12000.0
2009-10-06 09:30:00,56.36,56.66,56.09,56.66,52300.0,44.4795,44.7163,44.2664,44.7163,52300.0
2009-10-06 10:00:00,56.59,56.74,56.57,56.57,16300.0,44.661,44.7794,44.6452,44.6452,16300.0
2009-10-06 10:30:00,56.58,56.76,56.55,56.72,14600.0,44.6531,44.7952,44.6294,44.7636,14600.0
2009-10-06 11:00:00,56.74,56.93,56.72,56.8,16500.0,44.7794,44.9293,44.7636,44.8267,16500.0
2009-10-06 11:30:00,56.79,56.84,56.65,56.72,16800.0,44.8189,44.8583,44.7084,44.7636,16800.0
2009-10-06 12:00:00,56.76,56.79,56.73,56.73,8600.0,44.7952,44.8189,44.7715,44.7715,8600.0
2009-10-06 12:30:00,56.75,56.83,56.63,56.64,12400.0,44.7873,44.8504,44.6926,44.7005,12400.0
2009-10-06 13:00:00,56.54,56.64,56.47,56.61,9900.0,44.6216,44.7005,44.5663,44.6768,9900.0
2009-10-06 13:30:00,56.58,56.63,56.3,56.37,11900.0,44.6531,44.6926,44.4321,44.4874,11900.0
2009-10-06 14:00:00,56.38,56.38,56.01,56.05,27800.0,44.4953,44.4953,44.2033,44.2348,27800.0
2009-10-06 14:30:00,56.0,56.33,56.0,56.32,18300.0,44.1954,44.4558,44.1954,44.4479,18300.0
2009-10-06 15:00:00,56.27,56.61,56.27,56.55,20300.0,44.4085,44.6768,44.4085,44.6294,20300.0
2009-10-06 15:30:00,56.56,56.62,56.39,56.53,16200.0,44.6373,44.6847,44.5032,44.6137,16200.0
2009-10-07 09:30:00,56.38,56.63,56.2,56.38,79400.0,44.4953,44.6926,44.3532,44.4953,79400.0
2009-10-07 10:00:00,56.33,56.57,56.29,56.48,30500.0,44.4558,44.6452,44.4243,44.5742,30500.0
2009-10-07 10:30:00,56.47,56.47,56.24,56.44,33500.0,44.5663,44.5663,44.3848,44.5426,33500.0
2009-10-07 11:00:00,56.51,56.58,56.44,56.44,4600.0,44.5979,44.6531,44.5426,44.5426,4600.0
2009-10-07 11:30:00,56.41,56.42,56.25,56.25,14500.0,44.519,44.5269,44.3927,44.3927,14500.0
2009-10-07 12:00:00,56.28,56.41,56.28,56.35,14500.0,44.4164,44.519,44.4164,44.4716,14500.0
2009-10-07 12:30:00,56.34,56.43,56.25,56.42,6200.0,44.4637,44.5347,44.3927,44.5269,6200.0
2009-10-07 13:00:00,56.34,56.34,56.31,56.33,2900.0,44.4637,44.4637,44.44,44.4558,2900.0
2009-10-07 13:30:00,56.37,56.43,56.3,56.3,22200.0,44.4874,44.5347,44.4321,44.4321,22200.0
2009-10-07 14:00:00,56.33,56.33,56.2,56.26,12100.0,44.4558,44.4558,44.3532,44.4006,12100.0
2009-10-07 14:30:00,56.29,56.4,56.24,56.37,8400.0,44.4243,44.5111,44.3848,44.4874,8400.0
2009-10-07 15:00:00,56.29,56.44,56.29,56.41,14900.0,44.4243,44.5426,44.4243,44.519,14900.0
2009-10-07 15:30:00,56.41,56.55,56.39,56.53,125000.0,44.519,44.6294,44.5032,44.6137,125000.0
2009-10-08 09:30:00,57.05,57.24,56.94,57.02,51800.0,45.0241,45.174,44.9372,45.0004,51800.0
2009-10-08 10:00:00,56.99,57.16,56.84,57.15,34700.0,44.9767,45.1109,44.8583,45.103,34700.0
2009-10-08 10:30:00,57.13,57.31,57.13,57.28,16400.0,45.0872,45.2292,45.0872,45.2056,16400.0
2009-10-08 11:00:00,57.25,57.55,57.22,57.5,17500.0,45.1819,45.4187,45.1582,45.3792,17500.0
2009-10-08 11:30:00,57.52,57.61,57.51,57.57,19100.0,45.395,45.466,45.3871,45.4344,19100.0
2009-10-08 12:00:00,57.58,57.64,57.5,57.63,11500.0,45.4423,45.4897,45.3792,45.4818,11500.0
2009-10-08 12:30:00,57.61,57.64,57.55,57.57,9300.0,45.466,45.4897,45.4187,45.4344,9300.0
2009-10-08 13:00:00,57.55,57.57,57.36,57.42,12800.0,45.4187,45.4344,45.2687,45.3161,12800.0
2009-10-08 13:30:00,57.42,57.45,57.25,57.45,13500.0,45.3161,45.3397,45.1819,45.3397,13500.0
2009-10-08 14:00:00,57.38,57.44,57.25,57.35,10900.0,45.2845,45.3318,45.1819,45.2608,10900.0
2009-10-08 14:30:00,57.32,57.45,57.3,57.41,7500.0,45.2371,45.3397,45.2214,45.3082,7500.0
2009-10-08 15:00:00,57.49,57.57,57.43,57.47,11700.0,45.3713,45.4344,45.3239,45.3555,11700.0
2009-10-08 15:30:00,57.38,57.45,57.29,57.36,17100.0,45.2845,45.3397,45.2135,45.2687,17100.0
2009-10-09 09:30:00,57.41,57.54,57.2,57.54,72200.0,45.3082,45.4108,45.1424,45.4108,72200.0
2009-10-09 10:00:00,57.54,57.61,57.41,57.52,53700.0,45.4108,45.466,45.3082,45.395,53700.0
2009-10-09 10:30:00,57.55,57.62,57.45,57.55,24000.0,45.4187,45.4739,45.3397,45.4187,24000.0
2009-10-09 11:00:00,57.56,57.63,57.49,57.58,32400.0,45.4265,45.4818,45.3713,45.4423,32400.0
2009-10-09 11:30:00,57.56,57.58,57.43,57.46,15000.0,45.4265,45.4423,45.3239,45.3476,15000.0
2009-10-09 12:00:00,57.44,57.48,57.29,57.34,7800.0,45.3318,45.3634,45.2135,45.2529,7800.0
2009-10-09 12:30:00,57.34,57.47,57.3,57.47,8000.0,45.2529,45.3555,45.2214,45.3555,8000.0
2009-10-09 13:00:00,57.48,57.53,57.42,57.53,9200.0,45.3634,45.4029,45.3161,45.4029,9200.0
2009-10-09 13:30:00,57.53,57.54,57.47,57.48,8500.0,45.4029,45.4108,45.3555,45.3634,8500.0
2009-10-09 14:00:00,57.49,57.49,57.43,57.46,6100.0,45.3713,45.3713,45.3239,45.3476,6100.0
2009-10-09 14:30:00,57.52,57.59,57.47,57.59,6600.0,45.395,45.4502,45.3555,45.4502,6600.0
2009-10-09 15:00:00,57.61,57.74,57.61,57.68,5000.0,45.466,45.5686,45.466,45.5212,5000.0
2009-10-09 15:30:00,57.67,57.76,57.64,57.76,11300.0,45.5134,45.5844,45.4897,45.5844,11300.0
2009-10-12 09:30:00,58.01,58.36,57.97,58.36,57400.0,45.7817,46.0579,45.7501,46.0579,57400.0
2009-10-12 10:00:00,58.4,58.4,58.17,58.23,15200.0,46.0895,46.0895,45.908,45.9553,15200.0
2009-10-12 10:30:00,58.24,58.32,58.24,58.29,16200.0,45.9632,46.0263,45.9632,46.0027,16200.0
2009-10-12 11:00:00,58.3,58.33,58.26,58.26,8500.0,46.0106,46.0342,45.979,45.979,8500.0
2009-10-12 11:30:00,58.26,58.27,58.2,58.23,10800.0,45.979,45.9869,45.9316,45.9553,10800.0
2009-10-12 12:00:00,58.24,58.3,58.21,58.23,2700.0,45.9632,46.0106,45.9395,45.9553,2700.0
2009-10-12 12:30:00,58.18,58.27,58.18,58.27,4200.0,45.9159,45.9869,45.9159,45.9869,4200.0
2009-10-12 13:00:00,58.26,58.26,58.21,58.21,4000.0,45.979,45.979,45.9395,45.9395,4000.0
2009-10-12 13:30:00,58.2,58.27,58.17,58.27,8300.0,45.9316,45.9869,45.908,45.9869,8300.0
2009-10-12 14:00:00,58.25,58.26,57.85,57.89,10900.0,45.9711,45.979,45.6554,45.687,10900.0
2009-10-12 14:30:00,57.85,57.93,57.78,57.93,7100.0,45.6554,45.7185,45.6002,45.7185,7100.0
2009-10-12 15:00:00,57.92,58.01,57.92,58.0,5100.0,45.7107,45.7817,45.7107,45.7738,5100.0
2009-10-12 15:30:00,58.03,58.06,57.88,58.0,10200.0,45.7975,45.8211,45.6791,45.7738,10200.0
2009-10-13 09:30:00,57.86,57.97,57.57,57.57,48000.0,45.6633,45.7501,45.4344,45.4344,48000.0
2009-10-13 10:00:00,57.5,57.63,57.4,57.63,17100.0,45.3792,45.4818,45.3003,45.4818,17100.0
2009-10-13 10:30:00,57.66,57.73,57.55,57.7,17600.0,45.5055,45.5607,45.4187,45.537,17600.0
2009-10-13 11:00:00,57.67,57.67,57.57,57.66,6300.0,45.5134,45.5134,45.4344,45.5055,6300.0
2009-10-13 11:30:00,57.68,57.99,57.65,57.97,17100.0,45.5212,45.7659,45.4976,45.7501,17100.0
2009-10-13 12:00:00,57.99,58.01,57.84,57.84,5100.0,45.7659,45.7817,45.6475,45.6475,5100.0
2009-10-13 12:30:00,57.82,57.86,57.79,57.82,3400.0,45.6317,45.6633,45.6081,45.6317,3400.0
2009-10-13 13:00:00,57.91,57.91,57.82,57.84,2700.0,45.7028,45.7028,45.6317,45.6475,2700.0
2009-10-13 13:30:00,57.85,57.87,57.72,57.85,26800.0,45.6554,45.6712,45.5528,45.6554,26800.0
2009-10-13 14:00:00,57.82,57.82,57.59,57.73,11500.0,45.6317,45.6317,45.4502,45.5607,11500.0
2009-10-13 14:30:00,57.73,57.79,57.67,57.75,7500.0,45.5607,45.6081,45.5134,45.5765,7500.0
2009-10-13 15:00:00,57.74,57.91,57.72,57.91,7700.0,45.5686,45.7028,45.5528,45.7028,7700.0
2009-10-13 15:30:00,57.87,57.87,57.76,57.82,10900.0,45.6712,45.6712,45.5844,45.6317,10900.0
2009-10-14 09:30:00,58.64,58.74,58.34,58.49,46600.0,46.2789,46.3578,46.0421,46.1605,46600.0
2009-10-14 10:00:00,58.46,58.47,58.3,58.34,34900.0,46.1368,46.1447,46.0106,46.0421,34900.0
2009-10-14 10:30:00,58.38,58.43,58.35,58.42,12500.0,46.0737,46.1132,46.05,46.1053,12500.0
2009-10-14 11:00:00,58.43,58.54,58.43,58.51,8000.0,46.1132,46.2,46.1132,46.1763,8000.0
2009-10-14 11:30:00,58.54,58.61,58.5,58.54,8600.0,46.2,46.2552,46.1684,46.2,8600.0
2009-10-14 12:00:00,58.56,58.57,58.5,58.55,6200.0,46.2157,46.2236,46.1684,46.2079,6200.0
2009-10-14 12:30:00,58.5,58.55,58.5,58.55,6000.0,46.1684,46.2079,46.1684,46.2079,6000.0
2009-10-14 13:00:00,58.6,58.69,58.58,58.66,15100.0,46.2473,46.3183,46.2315,46.2947,15100.0
2009-10-14 13:30:00,58.63,58.69,58.63,58.64,2800.0,46.271,46.3183,46.271,46.2789,2800.0
2009-10-14 14:00:00,58.63,58.7,58.58,58.63,8800.0,46.271,46.3262,46.2315,46.271,8800.0
2009-10-14 14:30:00,58.61,58.7,58.59,58.66,5700.0,46.2552,46.3262,46.2394,46.2947,5700.0
2009-10-14 15:00:00,58.64,58.94,58.64,58.94,7300.0,46.2789,46.5156,46.2789,46.5156,7300.0
2009-10-14 15:30:00,58.91,58.98,58.86,58.93,8100.0,46.492,46.5472,46.4525,46.5078,8100.0
2009-10-15 09:30:00,58.58,58.88,58.52,58.88,14500.0,46.2315,46.4683,46.1842,46.4683,14500.0
2009-10-15 10:00:00,58.89,58.89,58.61,58.65,204900.0,46.4762,46.4762,46.2552,46.2868,204900.0
2009-10-15 10:30:00,58.63,58.67,58.5,58.64,47600.0,46.271,46.3026,46.1684,46.2789,47600.0
2009-10-15 11:00:00,58.67,58.75,58.59,58.63,17300.0,46.3026,46.3657,46.2394,46.271,17300.0
2009-10-15 11:30:00,58.6,58.73,58.6,58.72,11800.0,46.2473,46.3499,46.2473,46.342,11800.0
2009-10-15 12:00:00,58.75,58.88,58.75,58.82,9300.0,46.3657,46.4683,46.3657,46.4209,9300.0
2009-10-15 12:30:00,58.79,58.84,58.79,58.8,9000.0,46.3973,46.4367,46.3973,46.4052,9000.0
2009-10-15 13:00:00,58.79,58.82,58.78,58.82,3500.0,46.3973,46.4209,46.3894,46.4209,3500.0
2009-10-15 13:30:00,58.88,58.91,58.82,58.86,15100.0,46.4683,46.492,46.4209,46.4525,15100.0
2009-10-15 14:00:00,58.9,58.94,58.85,58.88,16200.0,46.4841,46.5156,46.4446,46.4683,16200.0
2009-10-15 14:30:00,58.91,59.1,58.9,59.1,16500.0,46.492,46.6419,46.4841,46.6419,16500.0
2009-10-15 15:00:00,59.08,59.18,58.97,58.97,12800.0,46.6261,46.7051,46.5393,46.5393,12800.0
2009-10-15 15:30:00,58.97,59.16,58.97,59.14,26200.0,46.5393,46.6893,46.5393,46.6735,26200.0
2009-10-16 09:30:00,58.76,58.79,58.5,58.5,39600.0,46.3736,46.3973,46.1684,46.1684,39600.0
2009-10-16 10:00:00,58.47,58.47,58.22,58.31,25900.0,46.1447,46.1447,45.9474,46.0184,25900.0
2009-10-16 10:30:00,58.36,58.37,58.17,58.24,20700.0,46.0579,46.0658,45.908,45.9632,20700.0
2009-10-16 11:00:00,58.22,58.45,58.21,58.37,17600.0,45.9474,46.1289,45.9395,46.0658,17600.0
2009-10-16 11:30:00,58.41,58.41,58.26,58.35,13900.0,46.0974,46.0974,45.979,46.05,13900.0
2009-10-16 12:00:00,58.37,58.45,58.34,58.39,5700.0,46.0658,46.1289,46.0421,46.0816,5700.0
2009-10-16 12:30:00,58.36,58.43,58.31,58.43,11400.0,46.0579,46.1132,46.0184,46.1132,11400.0
2009-10-16 13:00:00,58.42,58.65,58.39,58.65,30500.0,46.1053,46.2868,46.0816,46.2868,30500.0
2009-10-16 13:30:00,58.74,58.79,58.69,58.73,9600.0,46.3578,46.3973,46.3183,46.3499,9600.0
2009-10-16 14:00:00,58.67,58.7,58.59,58.69,12500.0,46.3026,46.3262,46.2394,46.3183,12500.0
2009-10-16 14:30:00,58.66,58.74,58.64,58.66,13700.0,46.2947,46.3578,46.2789,46.2947,13700.0
2009-10-16 15:00:00,58.67,58.76,58.66,58.73,9900.0,46.3026,46.3736,46.2947,46.3499,9900.0
2009-10-16 15:30:00,58.72,58.85,58.54,58.56,35800.0,46.342,46.4446,46.2,46.2157,35800.0
2009-10-19 09:30:00,58.77,58.87,58.45,58.5,22500.0,46.3815,46.4604,46.1289,46.1684,22500.0
2009-10-19 10:00:00,58.51,58.85,58.51,58.85,28200.0,46.1763,46.4446,46.1763,46.4446,28200.0
2009-10-19 10:30:00,58.93,59.08,58.88,59.02,7400.0,46.5078,46.6261,46.4683,46.5788,7400.0
2009-10-19 11:00:00,58.99,59.22,58.99,59.22,8700.0,46.5551,46.7366,46.5551,46.7366,8700.0
2009-10-19 11:30:00,59.24,59.34,59.24,59.34,2100.0,46.7524,46.8313,46.7524,46.8313,2100.0
2009-10-19 12:00:00,59.29,59.33,59.26,59.31,5000.0,46.7919,46.8234,46.7682,46.8076,5000.0
2009-10-19 12:30:00,59.28,59.31,59.22,59.28,3200.0,46.784,46.8076,46.7366,46.784,3200.0
2009-10-19 13:00:00,59.29,59.29,59.22,59.26,4200.0,46.7919,46.7919,46.7366,46.7682,4200.0
2009-10-19 13:30:00,59.28,59.38,59.23,59.27,7300.0,46.784,46.8629,46.7445,46.7761,7300.0
2009-10-19 14:00:00,59.27,59.41,59.27,59.36,6400.0,46.7761,46.8866,46.7761,46.8471,6400.0
2009-10-19 14:30:00,59.42,59.42,59.33,59.38,6200.0,46.8945,46.8945,46.8234,46.8629,6200.0
2009-10-19 15:00:00,59.37,59.38,59.23,59.24,4700.0,46.855,46.8629,46.7445,46.7524,4700.0
2009-10-19 15:30:00,59.25,59.3,59.22,59.3,9500.0,46.7603,46.7998,46.7366,46.7998,9500.0
2009-10-20 09:30:00,59.41,59.41,58.87,59.05,43000.0,46.8866,46.8866,46.4604,46.6025,43000.0
2009-10-20 10:00:00,59.07,59.14,58.84,58.94,43700.0,46.6182,46.6735,46.4367,46.5156,43700.0
2009-10-20 10:30:00,58.94,59.03,58.89,58.97,9800.0,46.5156,46.5867,46.4762,46.5393,9800.0
2009-10-20 11:00:00,58.99,58.99,58.8,58.84,20100.0,46.5551,46.5551,46.4052,46.4367,20100.0
2009-10-20 11:30:00,58.83,58.83,58.5,58.62,16700.0,46.4288,46.4288,46.1684,46.2631,16700.0
2009-10-20 12:00:00,58.61,58.65,58.47,58.52,13100.0,46.2552,46.2868,46.1447,46.1842,13100.0
2009-10-20 12:30:00,58.57,58.57,58.38,58.52,19200.0,46.2236,46.2236,46.0737,46.1842,19200.0
2009-10-20 13:00:00,58.5,58.67,58.5,58.63,5700.0,46.1684,46.3026,46.1684,46.271,5700.0
2009-10-20 13:30:00,58.66,58.73,58.58,58.58,6700.0,46.2947,46.3499,46.2315,46.2315,6700.0
2009-10-20 14:00:00,58.57,58.77,58.54,58.68,5300.0,46.2236,46.3815,46.2,46.3105,5300.0
2009-10-20 14:30:00,58.68,58.79,58.67,58.73,10400.0,46.3105,46.3973,46.3026,46.3499,10400.0
2009-10-20 15:00:00,58.76,58.78,58.62,58.65,5500.0,46.3736,46.3894,46.2631,46.2868,5500.0
2009-10-20 15:30:00,58.74,58.81,58.71,58.78,15200.0,46.3578,46.413,46.3341,46.3894,15200.0
2009-10-21 09:30:00,58.65,59.18,58.58,59.12,44400.0,46.2868,46.7051,46.2315,46.6577,44400.0
2009-10-21 10:00:00,59.13,59.29,59.13,59.19,18000.0,46.6656,46.7919,46.6656,46.7129,18000.0
2009-10-21 10:30:00,59.24,59.41,59.16,59.25,23900.0,46.7524,46.8866,46.6893,46.7603,23900.0
2009-10-21 11:00:00,59.21,59.28,59.09,59.19,17800.0,46.7287,46.784,46.634,46.7129,17800.0
2009-10-21 11:30:00,59.19,59.2,58.98,59.01,19700.0,46.7129,46.7208,46.5472,46.5709,19700.0
2009-10-21 12:00:00,59.08,59.1,58.97,59.02,8900.0,46.6261,46.6419,46.5393,46.5788,8900.0
2009-10-21 12:30:00,59.08,59.22,59.06,59.19,8600.0,46.6261,46.7366,46.6103,46.7129,8600.0
2009-10-21 13:00:00,59.17,59.21,59.11,59.19,6900.0,46.6972,46.7287,46.6498,46.7129,6900.0
2009-10-21 13:30:00,59.21,59.27,59.11,59.27,8300.0,46.7287,46.7761,46.6498,46.7761,8300.0
2009-10-21 14:00:00,59.19,59.26,59.04,59.07,10900.0,46.7129,46.7682,46.5946,46.6182,10900.0
2009-10-21 14:30:00,59.1,59.2,59.01,59.17,7500.0,46.6419,46.7208,46.5709,46.6972,7500.0
2009-10-21 15:00:00,59.17,59.23,58.76,58.78,31000.0,46.6972,46.7445,46.3736,46.3894,31000.0
2009-10-21 15:30:00,58.76,58.76,58.1,58.16,54100.0,46.3736,46.3736,45.8527,45.9001,54100.0
2009-10-22 09:30:00,58.08,58.23,57.64,57.67,56500.0,45.8369,45.9553,45.4897,45.5134,56500.0
2009-10-22 10:00:00,57.67,57.88,57.48,57.77,50700.0,45.5134,45.6791,45.3634,45.5923,50700.0
2009-10-22 10:30:00,57.81,57.94,57.69,57.92,27500.0,45.6238,45.7264,45.5291,45.7107,27500.0
2009-10-22 11:00:00,58.0,58.03,57.91,57.94,9000.0,45.7738,45.7975,45.7028,45.7264,9000.0
2009-10-22 11:30:00,57.94,58.04,57.91,57.95,12300.0,45.7264,45.8054,45.7028,45.7343,12300.0
2009-10-22 12:00:00,57.98,58.05,57.91,57.91,10200.0,45.758,45.8133,45.7028,45.7028,10200.0
2009-10-22 12:30:00,57.98,58.17,57.98,58.17,15700.0,45.758,45.908,45.758,45.908,15700.0
2009-10-22 13:00:00,58.15,58.19,58.09,58.11,6300.0,45.8922,45.9237,45.8448,45.8606,6300.0
2009-10-22 13:30:00,58.08,58.18,58.04,58.15,14800.0,45.8369,45.9159,45.8054,45.8922,14800.0
2009-10-22 14:00:00,58.19,58.6,58.19,58.55,11100.0,45.9237,46.2473,45.9237,46.2079,11100.0
2009-10-22 14:30:00,58.62,58.64,58.55,58.63,19700.0,46.2631,46.2789,46.2079,46.271,19700.0
2009-10-22 15:00:00,58.62,58.92,58.61,58.87,9100.0,46.2631,46.4999,46.2552,46.4604,9100.0
2009-10-22 15:30:00,58.85,58.85,58.69,58.73,11900.0,46.4446,46.4446,46.3183,46.3499,11900.0
2009-10-23 09:30:00,58.97,58.97,58.6,58.76,44100.0,46.5393,46.5393,46.2473,46.3736,44100.0
2009-10-23 10:00:00,58.77,58.95,58.31,58.46,49900.0,46.3815,46.5235,46.0184,46.1368,49900.0
2009-10-23 10:30:00,58.46,58.46,58.15,58.16,32600.0,46.1368,46.1368,45.8922,45.9001,32600.0
2009-10-23 11:00:00,58.15,58.23,57.88,58.03,19200.0,45.8922,45.9553,45.6791,45.7975,19200.0
2009-10-23 11:30:00,57.98,58.2,57.95,58.14,25300.0,45.758,45.9316,45.7343,45.8843,25300.0
2009-10-23 12:00:00,58.22,58.25,58.03,58.09,13900.0,45.9474,45.9711,45.7975,45.8448,13900.0
2009-10-23 12:30:00,58.09,58.24,58.07,58.1,8200.0,45.8448,45.9632,45.829,45.8527,8200.0
2009-10-23 13:00:00,58.05,58.18,57.93,57.98,10900.0,45.8133,45.9159,45.7185,45.758,10900.0
2009-10-23 13:30:00,57.95,57.95,57.75,57.85,37500.0,45.7343,45.7343,45.5765,45.6554,37500.0
2009-10-23 14:00:00,57.85,58.07,57.72,57.97,23100.0,45.6554,45.829,45.5528,45.7501,23100.0
2009-10-23 14:30:00,57.92,58.08,57.84,57.86,12400.0,45.7107,45.8369,45.6475,45.6633,12400.0
2009-10-23 15:00:00,57.88,58.0,57.83,57.87,16100.0,45.6791,45.7738,45.6396,45.6712,16100.0
2009-10-23 15:30:00,57.92,57.92,57.71,57.83,29800.0,45.7107,45.7107,45.5449,45.6396,29800.0
2009-10-26 09:30:00,57.93,58.68,57.91,58.68,19000.0,45.7185,46.3105,45.7028,46.3105,19000.0
2009-10-26 10:00:00,58.67,58.74,58.65,58.67,14900.0,46.3026,46.3578,46.2868,46.3026,14900.0
2009-10-26 10:30:00,58.63,58.67,58.49,58.57,7900.0,46.271,46.3026,46.1605,46.2236,7900.0
2009-10-26 11:00:00,58.55,58.6,58.23,58.23,17600.0,46.2079,46.2473,45.9553,45.9553,17600.0
2009-10-26 11:30:00,58.17,58.17,57.34,57.38,29700.0,45.908,45.908,45.2529,45.2845,29700.0
2009-10-26 12:00:00,57.34,57.53,57.13,57.41,25200.0,45.2529,45.4029,45.0872,45.3082,25200.0
2009-10-26 12:30:00,57.43,57.62,57.37,57.57,10100.0,45.3239,45.4739,45.2766,45.4344,10100.0
2009-10-26 13:00:00,57.58,57.58,57.26,57.33,7300.0,45.4423,45.4423,45.1898,45.245,7300.0
2009-10-26 13:30:00,57.4,57.54,57.34,57.43,4700.0,45.3003,45.4108,45.2529,45.3239,4700.0
2009-10-26 14:00:00,57.43,57.45,57.23,57.29,12700.0,45.3239,45.3397,45.1661,45.2135,12700.0
2009-10-26 14:30:00,57.31,57.32,57.15,57.32,7600.0,45.2292,45.2371,45.103,45.2371,7600.0
2009-10-26 15:00:00,57.26,57.3,57.07,57.07,5300.0,45.1898,45.2214,45.0398,45.0398,5300.0
2009-10-26 15:30:00,57.06,57.32,57.04,57.12,54500.0,45.0319,45.2371,45.0162,45.0793,54500.0
2009-10-27 09:30:00,57.35,57.53,57.1,57.14,25100.0,45.2608,45.4029,45.0635,45.0951,25100.0
2009-10-27 10:00:00,57.12,57.14,56.59,57.14,116900.0,45.0793,45.0951,44.661,45.0951,116900.0
2009-10-27 10:30:00,57.08,57.31,56.93,57.1,25200.0,45.0477,45.2292,44.9293,45.0635,25200.0
2009-10-27 11:00:00,57.04,57.04,56.88,57.02,64300.0,45.0162,45.0162,44.8899,45.0004,64300.0
2009-10-27 11:30:00,57.08,57.13,57.02,57.11,24300.0,45.0477,45.0872,45.0004,45.0714,24300.0
2009-10-27 12:00:00,57.08,57.08,56.93,56.93,22000.0,45.0477,45.0477,44.9293,44.9293,22000.0
2009-10-27 12:30:00,56.94,56.98,56.81,56.86,26800.0,44.9372,44.9688,44.8346,44.8741,26800.0
2009-10-27 13:00:00,56.84,56.86,56.5,56.52,19400.0,44.8583,44.8741,44.59,44.6058,19400.0
2009-10-27 13:30:00,56.51,56.67,56.43,56.6,16500.0,44.5979,44.7242,44.5347,44.6689,16500.0
2009-10-27 14:00:00,56.53,56.8,56.45,56.78,7900.0,44.6137,44.8267,44.5505,44.811,7900.0
2009-10-27 14:30:00,56.71,56.93,56.65,56.93,8200.0,44.7557,44.9293,44.7084,44.9293,8200.0
2009-10-27 15:00:00,56.84,56.84,56.65,56.69,12100.0,44.8583,44.8583,44.7084,44.7399,12100.0
2009-10-27 15:30:00,56.71,56.72,56.48,56.49,28900.0,44.7557,44.7636,44.5742,44.5821,28900.0
2009-10-28 09:30:00,56.38,56.46,56.08,56.15,23100.0,44.4953,44.5584,44.2585,44.3138,23100.0
2009-10-28 10:00:00,56.08,56.08,55.75,55.77,33500.0,44.2585,44.2585,43.9981,44.0139,33500.0
2009-10-28 10:30:00,55.75,55.83,55.23,55.42,26800.0,43.9981,44.0612,43.5877,43.7376,26800.0
2009-10-28 11:00:00,55.44,55.54,55.35,55.54,16800.0,43.7534,43.8324,43.6824,43.8324,16800.0
2009-10-28 11:30:00,55.53,55.54,55.33,55.41,10700.0,43.8245,43.8324,43.6666,43.7298,10700.0
2009-10-28 12:00:00,55.38,55.46,55.19,55.28,15600.0,43.7061,43.7692,43.5561,43.6272,15600.0
2009-10-28 12:30:00,55.28,55.28,55.0,55.02,28300.0,43.6272,43.6272,43.4062,43.422,28300.0
2009-10-28 13:00:00,55.02,55.41,55.02,55.21,10600.0,43.422,43.7298,43.422,43.5719,10600.0
2009-10-28 13:30:00,55.25,55.31,55.18,55.18,17300.0,43.6035,43.6508,43.5482,43.5482,17300.0
2009-10-28 14:00:00,55.15,55.21,54.94,55.06,32100.0,43.5246,43.5719,43.3588,43.4535,32100.0
2009-10-28 14:30:00,55.0,55.04,54.9,54.92,28500.0,43.4062,43.4378,43.3273,43.343,28500.0
2009-10-28 15:00:00,54.93,55.01,54.78,54.83,13600.0,43.3509,43.4141,43.2326,43.272,13600.0
2009-10-28 15:30:00,54.85,54.85,54.57,54.69,27200.0,43.2878,43.2878,43.0668,43.1615,27200.0
2009-10-29 09:30:00,55.14,55.54,55.03,55.36,250500.0,43.5167,43.8324,43.4299,43.6903,250500.0
2009-10-29 10:00:00,55.43,55.79,55.36,55.68,41500.0,43.7455,44.0297,43.6903,43.9428,41500.0
2009-10-29 10:30:00,55.62,55.74,55.58,55.74,14000.0,43.8955,43.9902,43.8639,43.9902,14000.0
2009-10-29 11:00:00,55.78,55.93,55.77,55.77,6600.0,44.0218,44.1401,44.0139,44.0139,6600.0
2009-10-29 11:30:00,55.78,55.87,55.76,55.77,11500.0,44.0218,44.0928,44.006,44.0139,11500.0
2009-10-29 12:00:00,55.83,55.98,55.78,55.92,21600.0,44.0612,44.1796,44.0218,44.1323,21600.0
2009-10-29 12:30:00,55.94,56.03,55.93,55.97,15400.0,44.148,44.2191,44.1401,44.1717,15400.0
2009-10-29 13:00:00,55.92,55.99,55.89,55.89,9400.0,44.1323,44.1875,44.1086,44.1086,9400.0
2009-10-29 13:30:00,55.97,56.04,55.94,55.95,9900.0,44.1717,44.227,44.148,44.1559,9900.0
2009-10-29 14:00:00,55.96,56.0,55.88,55.96,17700.0,44.1638,44.1954,44.1007,44.1638,17700.0
2009-10-29 14:30:00,55.97,56.14,55.97,56.12,13400.0,44.1717,44.3059,44.1717,44.2901,13400.0
2009-10-29 15:00:00,56.12,56.24,56.1,56.16,10700.0,44.2901,44.3848,44.2743,44.3217,10700.0
2009-10-29 15:30:00,56.1,56.19,55.95,56.19,31300.0,44.2743,44.3453,44.1559,44.3453,31300.0
2009-10-30 09:30:00,55.98,56.03,55.58,55.67,45700.0,44.1796,44.2191,43.8639,43.9349,45700.0
2009-10-30 10:00:00,55.67,55.92,55.66,55.68,33000.0,43.9349,44.1323,43.9271,43.9428,33000.0
2009-10-30 10:30:00,55.67,55.72,55.49,55.71,24800.0,43.9349,43.9744,43.7929,43.9665,24800.0
2009-10-30 11:00:00,55.68,55.71,55.46,55.47,9700.0,43.9428,43.9665,43.7692,43.7771,9700.0
2009-10-30 11:30:00,55.49,55.49,54.85,55.02,16400.0,43.7929,43.7929,43.2878,43.422,16400.0
2009-10-30 12:00:00,54.99,55.21,54.6,54.65,12200.0,43.3983,43.5719,43.0905,43.13,12200.0
2009-10-30 12:30:00,54.71,54.85,54.42,54.56,16800.0,43.1773,43.2878,42.9484,43.0589,16800.0
2009-10-30 13:00:00,54.5,54.76,54.48,54.52,10200.0,43.0116,43.2168,42.9958,43.0274,10200.0
2009-10-30 13:30:00,54.53,54.53,54.3,54.39,3500.0,43.0353,43.0353,42.8537,42.9248,3500.0
2009-10-30 14:00:00,54.54,54.8,54.52,54.52,5200.0,43.0432,43.2483,43.0274,43.0274,5200.0
2009-10-30 14:30:00,54.53,54.58,54.38,54.5,10700.0,43.0353,43.0747,42.9169,43.0116,10700.0
2009-10-30 15:00:00,54.54,54.54,54.26,54.43,21700.0,43.0432,43.0432,42.8222,42.9563,21700.0
2009-10-30 15:30:00,54.46,54.73,54.38,54.38,40800.0,42.98,43.1931,42.9169,42.9169,40800.0
2009-11-02 09:30:00,54.59,54.9,54.35,54.6,30000.0,43.0826,43.3273,42.8932,43.0905,30000.0
2009-11-02 10:00:00,54.63,55.29,54.63,55.2,72900.0,43.1142,43.6351,43.1142,43.564,72900.0
2009-11-02 10:30:00,55.21,55.37,54.99,54.99,40900.0,43.5719,43.6982,43.3983,43.3983,40900.0
2009-11-02 11:00:00,54.88,55.26,54.88,55.1,27600.0,43.3115,43.6114,43.3115,43.4851,27600.0
2009-11-02 11:30:00,55.11,55.23,55.03,55.23,14600.0,43.493,43.5877,43.4299,43.5877,14600.0
2009-11-02 12:00:00,55.1,55.1,54.85,54.92,11200.0,43.4851,43.4851,43.2878,43.343,11200.0
2009-11-02 12:30:00,54.85,54.85,54.09,54.13,25600.0,43.2878,43.2878,42.688,42.7196,25600.0
2009-11-02 13:00:00,54.01,54.52,53.99,54.43,37200.0,42.6249,43.0274,42.6091,42.9563,37200.0
2009-11-02 13:30:00,54.34,54.34,54.01,54.03,17700.0,42.8853,42.8853,42.6249,42.6407,17700.0
2009-11-02 14:00:00,53.99,54.31,53.81,54.31,24200.0,42.6091,42.8616,42.467,42.8616,24200.0
2009-11-02 14:30:00,54.35,54.5,54.2,54.3,17600.0,42.8932,43.0116,42.7748,42.8537,17600.0
2009-11-02 15:00:00,54.35,54.47,54.16,54.29,26400.0,42.8932,42.9879,42.7433,42.8458,26400.0
2009-11-02 15:30:00,54.3,54.66,54.3,54.63,20100.0,42.8537,43.1379,42.8537,43.1142,20100.0
2009-11-03 09:30:00,54.24,54.65,54.06,54.57,24500.0,42.8064,43.13,42.6643,43.0668,24500.0
2009-11-03 10:00:00,54.54,54.72,54.38,54.42,32700.0,43.0432,43.1852,42.9169,42.9484,32700.0
2009-11-03 10:30:00,54.49,54.71,54.29,54.62,17000.0,43.0037,43.1773,42.8458,43.1063,17000.0
2009-11-03 11:00:00,54.6,54.76,54.48,54.55,33600.0,43.0905,43.2168,42.9958,43.051,33600.0
2009-11-03 11:30:00,54.53,54.72,54.41,54.66,18900.0,43.0353,43.1852,42.9406,43.1379,18900.0
2009-11-03 12:00:00,54.68,54.78,54.57,54.69,20000.0,43.1536,43.2326,43.0668,43.1615,20000.0
2009-11-03 12:30:00,54.81,55.06,54.81,54.91,12300.0,43.2562,43.4535,43.2562,43.3352,12300.0
2009-11-03 13:00:00,54.86,54.96,54.8,54.89,13100.0,43.2957,43.3746,43.2483,43.3194,13100.0
2009-11-03 13:30:00,54.93,55.04,54.88,55.0,13300.0,43.3509,43.4378,43.3115,43.4062,13300.0
2009-11-03 14:00:00,55.26,55.26,55.16,55.21,9800.0,43.6114,43.6114,43.5325,43.5719,9800.0
2009-11-03 14:30:00,55.2,55.24,54.89,54.93,22100.0,43.564,43.5956,43.3194,43.3509,22100.0
2009-11-03 15:00:00,54.95,55.05,54.92,55.03,12600.0,43.3667,43.4456,43.343,43.4299,12600.0
2009-11-03 15:30:00,55.15,55.32,55.15,55.22,8900.0,43.5246,43.6587,43.5246,43.5798,8900.0
2009-11-04 09:30:00,55.65,55.84,55.64,55.84,39400.0,43.9192,44.0691,43.9113,44.0691,39400.0
2009-11-04 10:00:00,55.81,56.12,55.7,56.04,30300.0,44.0454,44.2901,43.9586,44.227,30300.0
2009-11-04 10:30:00,56.14,56.14,55.99,56.13,4200.0,44.3059,44.3059,44.1875,44.298,4200.0
2009-11-04 11:00:00,56.01,56.1,55.97,55.98,12200.0,44.2033,44.2743,44.1717,44.1796,12200.0
2009-11-04 11:30:00,55.92,55.92,55.84,55.87,23000.0,44.1323,44.1323,44.0691,44.0928,23000.0
2009-11-04 12:00:00,55.79,55.84,55.69,55.74,10600.0,44.0297,44.0691,43.9507,43.9902,10600.0
2009-11-04 12:30:00,55.75,55.82,55.67,55.72,10200.0,43.9981,44.0533,43.9349,43.9744,10200.0
2009-11-04 13:00:00,55.72,55.76,55.64,55.64,8400.0,43.9744,44.006,43.9113,43.9113,8400.0
2009-11-04 13:30:00,55.62,55.69,55.61,55.62,6800.0,43.8955,43.9507,43.8876,43.8955,6800.0
2009-11-04 14:00:00,55.62,55.97,55.35,55.37,37700.0,43.8955,44.1717,43.6824,43.6982,37700.0
2009-11-04 14:30:00,55.32,56.03,55.32,55.93,36300.0,43.6587,44.2191,43.6587,44.1401,36300.0
2009-11-04 15:00:00,55.89,55.9,55.71,55.72,25500.0,44.1086,44.1165,43.9665,43.9744,25500.0
2009-11-04 15:30:00,55.7,55.7,55.07,55.1,30600.0,43.9586,43.9586,43.4614,43.4851,30600.0
2009-11-05 09:30:00,55.68,55.96,55.5,55.96,55500.0,43.9428,44.1638,43.8008,44.1638,55500.0
2009-11-05 10:00:00,55.98,56.06,55.83,55.91,20600.0,44.1796,44.2427,44.0612,44.1244,20600.0
2009-11-05 10:30:00,55.96,56.25,55.95,56.23,23600.0,44.1638,44.3927,44.1559,44.3769,23600.0
2009-11-05 11:00:00,56.21,56.21,56.08,56.08,9500.0,44.3611,44.3611,44.2585,44.2585,9500.0
2009-11-05 11:30:00,56.07,56.1,55.8,55.85,8800.0,44.2506,44.2743,44.0375,44.077,8800.0
2009-11-05 12:00:00,55.81,55.94,55.8,55.94,34100.0,44.0454,44.148,44.0375,44.148,34100.0
2009-11-05 12:30:00,55.93,56.09,55.9,56.09,10000.0,44.1401,44.2664,44.1165,44.2664,10000.0
2009-11-05 13:00:00,56.18,56.19,56.07,56.13,14100.0,44.3374,44.3453,44.2506,44.298,14100.0
2009-11-05 13:30:00,56.08,56.28,56.08,56.12,23300.0,44.2585,44.4164,44.2585,44.2901,23300.0
2009-11-05 14:00:00,56.1,56.14,55.99,56.1,21100.0,44.2743,44.3059,44.1875,44.2743,21100.0
2009-11-05 14:30:00,56.11,56.25,56.07,56.24,10800.0,44.2822,44.3927,44.2506,44.3848,10800.0
2009-11-05 15:00:00,56.29,56.29,56.16,56.22,19200.0,44.4243,44.4243,44.3217,44.369,19200.0
2009-11-05 15:30:00,56.19,56.41,56.18,56.4,41100.0,44.3453,44.519,44.3374,44.5111,41100.0
2009-11-06 09:30:00,56.04,56.64,55.81,56.56,30600.0,44.227,44.7005,44.0454,44.6373,30600.0
2009-11-06 10:00:00,56.57,56.61,56.01,56.01,15900.0,44.6452,44.6768,44.2033,44.2033,15900.0
2009-11-06 10:30:00,55.98,56.18,55.89,56.18,9900.0,44.1796,44.3374,44.1086,44.3374,9900.0
2009-11-06 11:00:00,56.11,56.19,56.01,56.12,9100.0,44.2822,44.3453,44.2033,44.2901,9100.0
2009-11-06 11:30:00,56.14,56.31,56.11,56.2,27000.0,44.3059,44.44,44.2822,44.3532,27000.0
2009-11-06 12:00:00,56.23,56.41,56.22,56.32,9400.0,44.3769,44.519,44.369,44.4479,9400.0
2009-11-06 12:30:00,56.33,56.37,56.22,56.22,4600.0,44.4558,44.4874,44.369,44.369,4600.0
2009-11-06 13:00:00,56.22,56.37,56.11,56.36,5900.0,44.369,44.4874,44.2822,44.4795,5900.0
2009-11-06 13:30:00,56.38,56.49,56.31,56.33,8700.0,44.4953,44.5821,44.44,44.4558,8700.0
2009-11-06 14:00:00,56.33,56.34,56.27,56.33,3100.0,44.4558,44.4637,44.4085,44.4558,3100.0
2009-11-06 14:30:00,56.32,56.35,56.21,56.24,10500.0,44.4479,44.4716,44.3611,44.3848,10500.0
2009-11-06 15:00:00,56.17,56.28,56.13,56.26,16500.0,44.3296,44.4164,44.298,44.4006,16500.0
2009-11-06 15:30:00,56.27,56.42,56.24,56.36,31700.0,44.4085,44.5269,44.3848,44.4795,31700.0
2009-11-09 09:30:00,56.86,57.19,56.82,57.11,14200.0,44.8741,45.1345,44.8425,45.0714,14200.0
2009-11-09 10:00:00,57.22,57.35,57.19,57.24,32400.0,45.1582,45.2608,45.1345,45.174,32400.0
2009-11-09 10:30:00,57.24,57.36,57.21,57.35,32600.0,45.174,45.2687,45.1503,45.2608,32600.0
2009-11-09 11:00:00,57.37,57.44,57.26,57.39,15000.0,45.2766,45.3318,45.1898,45.2924,15000.0
2009-11-09 11:30:00,57.4,57.46,57.36,57.43,8600.0,45.3003,45.3476,45.2687,45.3239,8600.0
2009-11-09 12:00:00,57.4,57.5,57.4,57.43,7500.0,45.3003,45.3792,45.3003,45.3239,7500.0
2009-11-09 12:30:00,57.41,57.48,57.41,57.48,1600.0,45.3082,45.3634,45.3082,45.3634,1600.0
2009-11-09 13:00:00,57.53,57.55,57.45,57.48,5200.0,45.4029,45.4187,45.3397,45.3634,5200.0
2009-11-09 13:30:00,57.51,57.62,57.48,57.56,10200.0,45.3871,45.4739,45.3634,45.4265,10200.0
2009-11-09 14:00:00,57.59,57.63,57.56,57.59,17600.0,45.4502,45.4818,45.4265,45.4502,17600.0
2009-11-09 14:30:00,57.62,57.75,57.62,57.71,9400.0,45.4739,45.5765,45.4739,45.5449,9400.0
2009-11-09 15:00:00,57.68,57.71,57.65,57.69,6600.0,45.5212,45.5449,45.4976,45.5291,6600.0
2009-11-09 15:30:00,57.66,57.81,57.57,57.8,12200.0,45.5055,45.6238,45.4344,45.616,12200.0
2009-11-10 09:30:00,57.71,58.01,57.65,57.86,21000.0,45.5449,45.7817,45.4976,45.6633,21000.0
2009-11-10 10:00:00,57.83,57.92,57.75,57.87,20000.0,45.6396,45.7107,45.5765,45.6712,20000.0
2009-11-10 10:30:00,57.92,57.93,57.53,57.62,13700.0,45.7107,45.7185,45.4029,45.4739,13700.0
2009-11-10 11:00:00,57.6,57.63,57.43,57.54,12300.0,45.4581,45.4818,45.3239,45.4108,12300.0
2009-11-10 11:30:00,57.57,57.7,57.46,57.59,4900.0,45.4344,45.537,45.3476,45.4502,4900.0
2009-11-10 12:00:00,57.57,57.57,57.4,57.4,9400.0,45.4344,45.4344,45.3003,45.3003,9400.0
2009-11-10 12:30:00,57.36,57.59,57.36,57.59,4800.0,45.2687,45.4502,45.2687,45.4502,4800.0
2009-11-10 13:00:00,57.6,57.61,57.5,57.51,4600.0,45.4581,45.466,45.3792,45.3871,4600.0
2009-11-10 13:30:00,57.59,57.59,57.47,57.51,7400.0,45.4502,45.4502,45.3555,45.3871,7400.0
2009-11-10 14:00:00,57.54,57.71,57.54,57.69,10700.0,45.4108,45.5449,45.4108,45.5291,10700.0
2009-11-10 14:30:00,57.69,57.82,57.69,57.77,8300.0,45.5291,45.6317,45.5291,45.5923,8300.0
2009-11-10 15:00:00,57.75,57.89,57.72,57.82,11900.0,45.5765,45.687,45.5528,45.6317,11900.0
2009-11-10 15:30:00,57.86,57.86,57.67,57.74,12800.0,45.6633,45.6633,45.5134,45.5686,12800.0
2009-11-11 09:30:00,58.3,58.31,58.07,58.31,11200.0,46.0106,46.0184,45.829,46.0184,11200.0
2009-11-11 10:00:00,58.32,58.59,58.32,58.51,15600.0,46.0263,46.2394,46.0263,46.1763,15600.0
2009-11-11 10:30:00,58.52,58.52,57.98,58.06,19400.0,46.1842,46.1842,45.758,45.8211,19400.0
2009-11-11 11:00:00,58.04,58.1,57.87,57.97,18500.0,45.8054,45.8527,45.6712,45.7501,18500.0
2009-11-11 11:30:00,57.96,58.09,57.87,57.89,13400.0,45.7422,45.8448,45.6712,45.687,13400.0
2009-11-11 12:00:00,57.93,58.01,57.84,58.01,15100.0,45.7185,45.7817,45.6475,45.7817,15100.0
2009-11-11 12:30:00,58.03,58.15,57.96,57.98,41000.0,45.7975,45.8922,45.7422,45.758,41000.0
2009-11-11 13:00:00,57.98,58.07,57.97,58.07,7400.0,45.758,45.829,45.7501,45.829,7400.0
2009-11-11 13:30:00,57.99,57.99,57.8,57.82,11500.0,45.7659,45.7659,45.616,45.6317,11500.0
2009-11-11 14:00:00,57.89,58.0,57.89,57.96,5200.0,45.687,45.7738,45.687,45.7422,5200.0
2009-11-11 14:30:00,57.97,58.1,57.94,58.05,10400.0,45.7501,45.8527,45.7264,45.8133,10400.0
2009-11-11 15:00:00,58.0,58.07,57.9,58.07,9900.0,45.7738,45.829,45.6949,45.829,9900.0
2009-11-11 15:30:00,58.05,58.1,57.99,58.1,16700.0,45.8133,45.8527,45.7659,45.8527,16700.0
2009-11-12 09:30:00,58.17,58.29,57.82,58.26,42600.0,45.908,46.0027,45.6317,45.979,42600.0
2009-11-12 10:00:00,58.23,58.23,57.93,58.13,9300.0,45.9553,45.9553,45.7185,45.8764,9300.0
2009-11-12 10:30:00,58.0,58.18,57.98,57.98,3300.0,45.7738,45.9159,45.758,45.758,3300.0
2009-11-12 11:00:00,57.87,57.87,57.64,57.64,5700.0,45.6712,45.6712,45.4897,45.4897,5700.0
2009-11-12 11:30:00,57.68,57.68,57.5,57.63,13900.0,45.5212,45.5212,45.3792,45.4818,13900.0
2009-11-12 12:00:00,57.66,57.72,57.66,57.7,2600.0,45.5055,45.5528,45.5055,45.537,2600.0
2009-11-12 12:30:00,57.68,57.78,57.63,57.7,4700.0,45.5212,45.6002,45.4818,45.537,4700.0
2009-11-12 13:00:00,57.66,57.66,57.5,57.52,14400.0,45.5055,45.5055,45.3792,45.395,14400.0
2009-11-12 13:30:00,57.54,57.69,57.54,57.59,34000.0,45.4108,45.5291,45.4108,45.4502,34000.0
2009-11-12 14:00:00,57.6,57.65,57.49,57.54,4000.0,45.4581,45.4976,45.3713,45.4108,4000.0
2009-11-12 14:30:00,57.54,57.58,57.38,57.4,7600.0,45.4108,45.4423,45.2845,45.3003,7600.0
2009-11-12 15:00:00,57.4,57.4,57.28,57.29,6700.0,45.3003,45.3003,45.2056,45.2135,6700.0
2009-11-12 15:30:00,57.33,57.36,57.18,57.31,6100.0,45.245,45.2687,45.1266,45.2292,6100.0
2009-11-13 09:30:00,57.52,57.56,57.12,57.23,69700.0,45.395,45.4265,45.0793,45.1661,69700.0
2009-11-13 10:00:00,57.15,57.57,57.09,57.5,23000.0,45.103,45.4344,45.0556,45.3792,23000.0
2009-11-13 10:30:00,57.43,57.72,57.4,57.7,10100.0,45.3239,45.5528,45.3003,45.537,10100.0
2009-11-13 11:00:00,57.68,57.72,57.64,57.69,5600.0,45.5212,45.5528,45.4897,45.5291,5600.0
2009-11-13 11:30:00,57.66,57.75,57.62,57.69,9700.0,45.5055,45.5765,45.4739,45.5291,9700.0
2009-11-13 12:00:00,57.64,57.94,57.64,57.94,9800.0,45.4897,45.7264,45.4897,45.7264,9800.0
2009-11-13 12:30:00,57.94,57.98,57.86,57.87,13300.0,45.7264,45.758,45.6633,45.6712,13300.0
2009-11-13 13:00:00,57.89,57.94,57.87,57.91,7100.0,45.687,45.7264,45.6712,45.7028,7100.0
2009-11-13 13:30:00,57.88,57.92,57.77,57.81,7400.0,45.6791,45.7107,45.5923,45.6238,7400.0
2009-11-13 14:00:00,57.8,57.84,57.7,57.7,6100.0,45.616,45.6475,45.537,45.537,6100.0
2009-11-13 14:30:00,57.62,57.62,57.55,57.58,12400.0,45.4739,45.4739,45.4187,45.4423,12400.0
2009-11-13 15:00:00,57.5,57.62,57.48,57.6,11400.0,45.3792,45.4739,45.3634,45.4581,11400.0
2009-11-13 15:30:00,57.59,57.77,57.57,57.74,11100.0,45.4502,45.5923,45.4344,45.5686,11100.0
2009-11-16 09:30:00,58.16,58.7,58.15,58.61,22400.0,45.9001,46.3262,45.8922,46.2552,22400.0
2009-11-16 10:00:00,58.66,58.8,58.65,58.74,7600.0,46.2947,46.4052,46.2868,46.3578,7600.0
2009-11-16 10:30:00,58.74,58.82,58.67,58.79,10200.0,46.3578,46.4209,46.3026,46.3973,10200.0
2009-11-16 11:00:00,58.78,58.78,58.68,58.69,6400.0,46.3894,46.3894,46.3105,46.3183,6400.0
2009-11-16 11:30:00,58.72,58.87,58.72,58.8,12100.0,46.342,46.4604,46.342,46.4052,12100.0
2009-11-16 12:00:00,58.82,58.84,58.56,58.71,19900.0,46.4209,46.4367,46.2157,46.3341,19900.0
2009-11-16 12:30:00,58.66,58.82,58.66,58.82,4200.0,46.2947,46.4209,46.2947,46.4209,4200.0
2009-11-16 13:00:00,58.85,58.89,58.78,58.83,3000.0,46.4446,46.4762,46.3894,46.4288,3000.0
2009-11-16 13:30:00,58.87,58.92,58.85,58.85,4700.0,46.4604,46.4999,46.4446,46.4446,4700.0
2009-11-16 14:00:00,58.93,59.02,58.92,59.02,11900.0,46.5078,46.5788,46.4999,46.5788,11900.0
2009-11-16 14:30:00,58.98,59.04,58.93,58.94,13700.0,46.5472,46.5946,46.5078,46.5156,13700.0
2009-11-16 15:00:00,58.94,58.96,58.61,58.61,36500.0,46.5156,46.5314,46.2552,46.2552,36500.0
2009-11-16 15:30:00,58.59,58.8,58.59,58.75,20100.0,46.2394,46.4052,46.2394,46.3657,20100.0
2009-11-17 09:30:00,58.55,58.7,58.41,58.6,26900.0,46.2079,46.3262,46.0974,46.2473,26900.0
2009-11-17 10:00:00,58.6,58.65,58.51,58.63,11900.0,46.2473,46.2868,46.1763,46.271,11900.0
2009-11-17 10:30:00,58.49,58.5,58.23,58.37,13900.0,46.1605,46.1684,45.9553,46.0658,13900.0
2009-11-17 11:00:00,58.39,58.42,58.22,58.28,7400.0,46.0816,46.1053,45.9474,45.9948,7400.0
2009-11-17 11:30:00,58.31,58.37,58.29,58.37,8800.0,46.0184,46.0658,46.0027,46.0658,8800.0
2009-11-17 12:00:00,58.36,58.57,58.36,58.57,1000.0,46.0579,46.2236,46.0579,46.2236,1000.0
2009-11-17 12:30:00,58.5,58.57,58.5,58.51,9400.0,46.1684,46.2236,46.1684,46.1763,9400.0
2009-11-17 13:00:00,58.5,58.59,58.43,58.49,8500.0,46.1684,46.2394,46.1132,46.1605,8500.0
2009-11-17 13:30:00,58.5,58.67,58.49,58.62,3800.0,46.1684,46.3026,46.1605,46.2631,3800.0
2009-11-17 14:00:00,58.59,58.62,58.54,58.56,6500.0,46.2394,46.2631,46.2,46.2157,6500.0
2009-11-17 14:30:00,58.56,58.65,58.52,58.59,9400.0,46.2157,46.2868,46.1842,46.2394,9400.0
2009-11-17 15:00:00,58.59,58.7,58.58,58.7,9300.0,46.2394,46.3262,46.2315,46.3262,9300.0
2009-11-17 15:30:00,58.67,58.74,58.59,58.63,13200.0,46.3026,46.3578,46.2394,46.271,13200.0
2009-11-18 09:30:00,58.6,58.7,58.29,58.29,24100.0,46.2473,46.3262,46.0027,46.0027,24100.0
2009-11-18 10:00:00,58.31,58.35,58.14,58.26,8400.0,46.0184,46.05,45.8843,45.979,8400.0
2009-11-18 10:30:00,58.36,58.54,58.31,58.47,15700.0,46.0579,46.2,46.0184,46.1447,15700.0
2009-11-18 11:00:00,58.52,58.59,58.4,58.49,5700.0,46.1842,46.2394,46.0895,46.1605,5700.0
2009-11-18 11:30:00,58.49,58.49,58.38,58.47,6200.0,46.1605,46.1605,46.0737,46.1447,6200.0
2009-11-18 12:00:00,58.44,58.47,58.39,58.39,1200.0,46.121,46.1447,46.0816,46.0816,1200.0
2009-11-18 12:30:00,58.4,58.43,58.27,58.27,5100.0,46.0895,46.1132,45.9869,45.9869,5100.0
2009-11-18 13:00:00,58.27,58.29,58.16,58.21,4700.0,45.9869,46.0027,45.9001,45.9395,4700.0
2009-11-18 13:30:00,58.23,58.32,58.23,58.26,10100.0,45.9553,46.0263,45.9553,45.979,10100.0
2009-11-18 14:00:00,58.23,58.35,58.23,58.34,10700.0,45.9553,46.05,45.9553,46.0421,10700.0
2009-11-18 14:30:00,58.31,58.31,58.18,58.23,4100.0,46.0184,46.0184,45.9159,45.9553,4100.0
2009-11-18 15:00:00,58.24,58.38,58.24,58.37,6800.0,45.9632,46.0737,45.9632,46.0658,6800.0
2009-11-18 15:30:00,58.38,58.41,58.3,58.41,15400.0,46.0737,46.0974,46.0106,46.0974,15400.0
2009-11-19 09:30:00,57.99,58.04,57.09,57.17,45600.0,45.7659,45.8054,45.0556,45.1188,45600.0
2009-11-19 10:00:00,57.15,57.33,57.09,57.31,23900.0,45.103,45.245,45.0556,45.2292,23900.0
2009-11-19 10:30:00,57.23,57.23,56.99,57.04,9700.0,45.1661,45.1661,44.9767,45.0162,9700.0
2009-11-19 11:00:00,57.01,57.01,56.9,57.0,10200.0,44.9925,44.9925,44.9057,44.9846,10200.0
2009-11-19 11:30:00,57.05,57.06,56.93,57.05,6900.0,45.0241,45.0319,44.9293,45.0241,6900.0
2009-11-19 12:00:00,57.08,57.12,57.05,57.12,9400.0,45.0477,45.0793,45.0241,45.0793,9400.0
2009-11-19 12:30:00,57.13,57.19,57.04,57.06,10500.0,45.0872,45.1345,45.0162,45.0319,10500.0
2009-11-19 13:00:00,57.12,57.14,57.0,57.05,6700.0,45.0793,45.0951,44.9846,45.0241,6700.0
2009-11-19 13:30:00,57.04,57.16,57.04,57.16,4500.0,45.0162,45.1109,45.0162,45.1109,4500.0
2009-11-19 14:00:00,57.15,57.18,57.02,57.14,7700.0,45.103,45.1266,45.0004,45.0951,7700.0
2009-11-19 14:30:00,57.14,57.25,57.12,57.21,4500.0,45.0951,45.1819,45.0793,45.1503,4500.0
2009-11-19 15:00:00,57.18,57.26,57.13,57.22,19900.0,45.1266,45.1898,45.0872,45.1582,19900.0
2009-11-19 15:30:00,57.22,57.34,57.16,57.28,12800.0,45.1582,45.2529,45.1109,45.2056,12800.0
2009-11-20 09:30:00,56.96,57.11,56.84,56.84,10000.0,44.953,45.0714,44.8583,44.8583,10000.0
2009-11-20 10:00:00,56.83,56.88,56.72,56.85,8700.0,44.8504,44.8899,44.7636,44.8662,8700.0
2009-11-20 10:30:00,56.77,56.77,56.69,56.69,2800.0,44.8031,44.8031,44.7399,44.7399,2800.0
2009-11-20 11:00:00,56.7,56.81,56.7,56.74,2900.0,44.7478,44.8346,44.7478,44.7794,2900.0
2009-11-20 11:30:00,56.69,56.76,56.69,56.74,300.0,44.7399,44.7952,44.7399,44.7794,300.0
2009-11-20 12:00:00,56.79,56.82,56.71,56.76,4900.0,44.8189,44.8425,44.7557,44.7952,4900.0
2009-11-20 12:30:00,56.74,56.78,56.7,56.71,6500.0,44.7794,44.811,44.7478,44.7557,6500.0
2009-11-20 13:00:00,56.72,56.78,56.7,56.75,4100.0,44.7636,44.811,44.7478,44.7873,4100.0
2009-11-20 13:30:00,56.74,56.9,56.74,56.89,3900.0,44.7794,44.9057,44.7794,44.8978,3900.0
2009-11-20 14:00:00,56.92,56.93,56.87,56.87,23300.0,44.9215,44.9293,44.882,44.882,23300.0
2009-11-20 14:30:00,56.93,57.0,56.88,56.9,5400.0,44.9293,44.9846,44.8899,44.9057,5400.0
2009-11-20 15:00:00,56.92,57.0,56.9,56.98,23300.0,44.9215,44.9846,44.9057,44.9688,23300.0
2009-11-20 15:30:00,57.01,57.09,56.99,57.0,23000.0,44.9925,45.0556,44.9767,44.9846,23000.0
2009-11-23 09:30:00,57.76,58.17,57.76,58.11,34900.0,45.5844,45.908,45.5844,45.8606,34900.0
2009-11-23 10:00:00,58.22,58.29,58.08,58.08,5100.0,45.9474,46.0027,45.8369,45.8369,5100.0
2009-11-23 10:30:00,58.16,58.16,57.91,57.93,2800.0,45.9001,45.9001,45.7028,45.7185,2800.0
2009-11-23 11:00:00,57.94,58.0,57.9,57.96,3400.0,45.7264,45.7738,45.6949,45.7422,3400.0
2009-11-23 11:30:00,57.94,57.95,57.83,57.83,2000.0,45.7264,45.7343,45.6396,45.6396,2000.0
2009-11-23 12:00:00,57.71,57.79,57.71,57.79,2400.0,45.5449,45.6081,45.5449,45.6081,2400.0
2009-11-23 12:30:00,57.7,57.76,57.65,57.75,5200.0,45.537,45.5844,45.4976,45.5765,5200.0
2009-11-23 13:00:00,57.69,57.72,57.65,57.7,7400.0,45.5291,45.5528,45.4976,45.537,7400.0
2009-11-23 13:30:00,57.64,57.74,57.57,57.57,4000.0,45.4897,45.5686,45.4344,45.4344,4000.0
2009-11-23 14:00:00,57.6,57.6,57.47,57.54,3300.0,45.4581,45.4581,45.3555,45.4108,3300.0
2009-11-23 14:30:00,57.56,57.63,57.56,57.58,1800.0,45.4265,45.4818,45.4265,45.4423,1800.0
2009-11-23 15:00:00,57.6,57.67,57.57,57.58,9500.0,45.4581,45.5134,45.4344,45.4423,9500.0
2009-11-23 15:30:00,57.55,57.59,57.42,57.59,8600.0,45.4187,45.4502,45.3161,45.4502,8600.0
2009-11-24 09:30:00,57.68,57.68,57.05,57.1,13800.0,45.5212,45.5212,45.0241,45.0635,13800.0
2009-11-24 10:00:00,57.1,57.34,57.05,57.14,15100.0,45.0635,45.2529,45.0241,45.0951,15100.0
2009-11-24 10:30:00,57.19,57.51,57.19,57.47,4300.0,45.1345,45.3871,45.1345,45.3555,4300.0
2009-11-24 11:00:00,57.39,57.45,57.24,57.24,5300.0,45.2924,45.3397,45.174,45.174,5300.0
2009-11-24 11:30:00,57.24,57.4,57.22,57.37,9900.0,45.174,45.3003,45.1582,45.2766,9900.0
2009-11-24 12:00:00,57.36,57.41,57.35,57.4,4900.0,45.2687,45.3082,45.2608,45.3003,4900.0
2009-11-24 12:30:00,57.38,57.39,57.29,57.33,3300.0,45.2845,45.2924,45.2135,45.245,3300.0
2009-11-24 13:00:00,57.29,57.43,57.29,57.38,2500.0,45.2135,45.3239,45.2135,45.2845,2500.0
2009-11-24 13:30:00,57.4,57.42,57.38,57.39,4500.0,45.3003,45.3161,45.2845,45.2924,4500.0
2009-11-24 14:00:00,57.38,57.52,57.31,57.48,5400.0,45.2845,45.395,45.2292,45.3634,5400.0
2009-11-24 14:30:00,57.46,57.64,57.46,57.63,14600.0,45.3476,45.4897,45.3476,45.4818,14600.0
2009-11-24 15:00:00,57.59,57.59,57.53,57.57,4700.0,45.4502,45.4502,45.4029,45.4344,4700.0
2009-11-24 15:30:00,57.55,57.55,57.47,57.54,7800.0,45.4187,45.4187,45.3555,45.4108,7800.0
2009-11-25 09:30:00,57.76,57.76,57.53,57.65,13300.0,45.5844,45.5844,45.4029,45.4976,13300.0
2009-11-25 10:00:00,57.65,57.81,57.65,57.71,36700.0,45.4976,45.6238,45.4976,45.5449,36700.0
2009-11-25 10:30:00,57.71,57.88,57.71,57.84,12100.0,45.5449,45.6791,45.5449,45.6475,12100.0
2009-11-25 11:00:00,57.84,57.94,57.81,57.94,10900.0,45.6475,45.7264,45.6238,45.7264,10900.0
2009-11-25 11:30:00,57.96,58.02,57.96,58.0,2000.0,45.7422,45.7896,45.7422,45.7738,2000.0
2009-11-25 12:00:00,57.94,57.94,57.89,57.92,2900.0,45.7264,45.7264,45.687,45.7107,2900.0
2009-11-25 12:30:00,57.91,57.98,57.88,57.97,11100.0,45.7028,45.758,45.6791,45.7501,11100.0
2009-11-25 13:00:00,57.96,57.98,57.94,57.96,5800.0,45.7422,45.758,45.7264,45.7422,5800.0
2009-11-25 13:30:00,57.95,58.01,57.94,57.97,2000.0,45.7343,45.7817,45.7264,45.7501,2000.0
2009-11-25 14:00:00,58.0,58.03,57.96,58.03,6900.0,45.7738,45.7975,45.7422,45.7975,6900.0
2009-11-25 14:30:00,58.05,58.09,58.0,58.06,3900.0,45.8133,45.8448,45.7738,45.8211,3900.0
2009-11-25 15:00:00,58.06,58.07,58.04,58.06,2500.0,45.8211,45.829,45.8054,45.8211,2500.0
2009-11-25 15:30:00,58.05,58.07,57.99,58.07,7100.0,45.8133,45.829,45.7659,45.829,7100.0
2009-11-27 09:30:00,55.92,56.69,55.81,56.69,46000.0,44.1323,44.7399,44.0454,44.7399,46000.0
2009-11-27 10:00:00,56.9,57.02,56.73,57.0,6200.0,44.9057,45.0004,44.7715,44.9846,6200.0
2009-11-27 10:30:00,57.06,57.24,57.06,57.24,4400.0,45.0319,45.174,45.0319,45.174,4400.0
2009-11-27 11:00:00,57.23,57.43,57.19,57.2,6400.0,45.1661,45.3239,45.1345,45.1424,6400.0
2009-11-27 11:30:00,57.18,57.26,57.16,57.16,3200.0,45.1266,45.1898,45.1109,45.1109,3200.0
2009-11-27 12:00:00,57.14,57.14,56.98,56.98,4400.0,45.0951,45.0951,44.9688,44.9688,4400.0
2009-11-27 12:30:00,57.05,57.25,56.88,56.88,5100.0,45.0241,45.1819,44.8899,44.8899,5100.0
2009-11-27 13:00:00,56.88,56.88,56.88,56.88,0.0,44.8899,44.8899,44.8899,44.8899,0.0
2009-11-27 13:30:00,56.88,56.88,56.88,56.88,0.0,44.8899,44.8899,44.8899,44.8899,0.0
2009-11-27 14:00:00,56.88,56.88,56.88,56.88,0.0,44.8899,44.8899,44.8899,44.8899,0.0
2009-11-27 14:30:00,56.88,56.88,56.88,56.88,0.0,44.8899,44.8899,44.8899,44.8899,0.0
2009-11-27 15:00:00,56.88,56.88,56.88,56.88,0.0,44.8899,44.8899,44.8899,44.8899,0.0
2009-11-27 15:30:00,56.88,56.88,56.88,56.88,0.0,44.8899,44.8899,44.8899,44.8899,0.0
2009-11-30 09:30:00,56.9,56.9,56.61,56.78,19000.0,44.9057,44.9057,44.6768,44.811,19000.0
2009-11-30 10:00:00,56.81,57.0,56.81,57.0,3500.0,44.8346,44.9846,44.8346,44.9846,3500.0
2009-11-30 10:30:00,57.05,57.07,56.84,56.84,5900.0,45.0241,45.0398,44.8583,44.8583,5900.0
2009-11-30 11:00:00,56.79,56.79,56.62,56.66,4400.0,44.8189,44.8189,44.6847,44.7163,4400.0
2009-11-30 11:30:00,56.59,56.59,56.46,56.53,2900.0,44.661,44.661,44.5584,44.6137,2900.0
2009-11-30 12:00:00,56.54,56.65,56.54,56.62,3900.0,44.6216,44.7084,44.6216,44.6847,3900.0
2009-11-30 12:30:00,56.55,56.59,56.53,56.53,2100.0,44.6294,44.661,44.6137,44.6137,2100.0
2009-11-30 13:00:00,56.58,56.67,56.54,56.67,6600.0,44.6531,44.7242,44.6216,44.7242,6600.0
2009-11-30 13:30:00,56.65,56.76,56.64,56.71,7400.0,44.7084,44.7952,44.7005,44.7557,7400.0
2009-11-30 14:00:00,56.71,56.71,56.65,56.68,4200.0,44.7557,44.7557,44.7084,44.732,4200.0
2009-11-30 14:30:00,56.69,56.71,56.59,56.63,6600.0,44.7399,44.7557,44.661,44.6926,6600.0
2009-11-30 15:00:00,56.62,56.86,56.59,56.8,8200.0,44.6847,44.8741,44.661,44.8267,8200.0
2009-11-30 15:30:00,56.9,57.13,56.9,57.09,10800.0,44.9057,45.0872,44.9057,45.0556,10800.0
2009-12-01 09:30:00,57.59,57.93,57.59,57.83,6800.0,45.4502,45.7185,45.4502,45.6396,6800.0
2009-12-01 10:00:00,57.76,57.87,57.65,57.72,17100.0,45.5844,45.6712,45.4976,45.5528,17100.0
2009-12-01 10:30:00,57.8,57.8,57.7,57.75,11400.0,45.616,45.616,45.537,45.5765,11400.0
2009-12-01 11:00:00,57.81,57.94,57.78,57.94,2900.0,45.6238,45.7264,45.6002,45.7264,2900.0
2009-12-01 11:30:00,57.93,57.98,57.9,57.98,8700.0,45.7185,45.758,45.6949,45.758,8700.0
2009-12-01 12:00:00,57.94,58.05,57.94,58.0,6000.0,45.7264,45.8133,45.7264,45.7738,6000.0
2009-12-01 12:30:00,58.0,58.02,57.97,58.01,3900.0,45.7738,45.7896,45.7501,45.7817,3900.0
2009-12-01 13:00:00,58.01,58.15,57.97,58.09,11700.0,45.7817,45.8922,45.7501,45.8448,11700.0
2009-12-01 13:30:00,58.15,58.19,58.12,58.18,3300.0,45.8922,45.9237,45.8685,45.9159,3300.0
2009-12-01 14:00:00,58.15,58.19,58.12,58.17,5400.0,45.8922,45.9237,45.8685,45.908,5400.0
2009-12-01 14:30:00,58.18,58.2,57.99,58.06,9400.0,45.9159,45.9316,45.7659,45.8211,9400.0
2009-12-01 15:00:00,58.01,58.06,57.96,58.0,10800.0,45.7817,45.8211,45.7422,45.7738,10800.0
2009-12-01 15:30:00,57.87,58.01,57.87,57.97,8500.0,45.6712,45.7817,45.6712,45.7501,8500.0
2009-12-02 09:30:00,58.04,58.36,58.03,58.29,19700.0,45.8054,46.0579,45.7975,46.0027,19700.0
2009-12-02 10:00:00,58.35,58.64,58.35,58.58,8300.0,46.05,46.2789,46.05,46.2315,8300.0
2009-12-02 10:30:00,58.55,58.55,58.47,58.5,2600.0,46.2079,46.2079,46.1447,46.1684,2600.0
2009-12-02 11:00:00,58.46,58.47,58.26,58.26,4100.0,46.1368,46.1447,45.979,45.979,4100.0
2009-12-02 11:30:00,58.31,58.38,58.3,58.34,4100.0,46.0184,46.0737,46.0106,46.0421,4100.0
2009-12-02 12:00:00,58.36,58.39,58.08,58.17,5500.0,46.0579,46.0816,45.8369,45.908,5500.0
2009-12-02 12:30:00,58.16,58.26,58.16,58.26,1700.0,45.9001,45.979,45.9001,45.979,1700.0
2009-12-02 13:00:00,58.25,58.29,58.17,58.26,8500.0,45.9711,46.0027,45.908,45.979,8500.0
2009-12-02 13:30:00,58.26,58.32,58.22,58.3,4900.0,45.979,46.0263,45.9474,46.0106,4900.0
2009-12-02 14:00:00,58.35,58.35,58.12,58.22,6400.0,46.05,46.05,45.8685,45.9474,6400.0
2009-12-02 14:30:00,58.21,58.3,58.21,58.25,5700.0,45.9395,46.0106,45.9395,45.9711,5700.0
2009-12-02 15:00:00,58.28,58.31,58.23,58.28,6100.0,45.9948,46.0184,45.9553,45.9948,6100.0
2009-12-02 15:30:00,58.26,58.42,58.24,58.36,25000.0,45.979,46.1053,45.9632,46.0579,25000.0
2009-12-03 09:30:00,58.48,58.87,58.42,58.7,25300.0,46.1526,46.4604,46.1053,46.3262,25300.0
2009-12-03 10:00:00,58.62,58.62,58.25,58.37,8900.0,46.2631,46.2631,45.9711,46.0658,8900.0
2009-12-03 10:30:00,58.35,58.42,58.15,58.42,3500.0,46.05,46.1053,45.8922,46.1053,3500.0
2009-12-03 11:00:00,58.37,58.47,58.35,58.47,2200.0,46.0658,46.1447,46.05,46.1447,2200.0
2009-12-03 11:30:00,58.44,58.49,58.29,58.35,3900.0,46.121,46.1605,46.0027,46.05,3900.0
2009-12-03 12:00:00,58.35,58.35,58.31,58.32,900.0,46.05,46.05,46.0184,46.0263,900.0
2009-12-03 12:30:00,58.36,58.38,58.33,58.36,4200.0,46.0579,46.0737,46.0342,46.0579,4200.0
2009-12-03 13:00:00,58.32,58.36,58.3,58.35,8400.0,46.0263,46.0579,46.0106,46.05,8400.0
2009-12-03 13:30:00,58.37,58.45,58.36,58.45,2200.0,46.0658,46.1289,46.0579,46.1289,2200.0
2009-12-03 14:00:00,58.43,58.43,58.32,58.32,1800.0,46.1132,46.1132,46.0263,46.0263,1800.0
2009-12-03 14:30:00,58.33,58.38,58.24,58.24,5400.0,46.0342,46.0737,45.9632,45.9632,5400.0
2009-12-03 15:00:00,58.23,58.28,58.15,58.16,3500.0,45.9553,45.9948,45.8922,45.9001,3500.0
2009-12-03 15:30:00,58.17,58.17,57.71,57.74,14800.0,45.908,45.908,45.5449,45.5686,14800.0
2009-12-04 09:30:00,58.84,59.1,58.65,58.92,26900.0,46.4367,46.6419,46.2868,46.4999,26900.0
2009-12-04 10:00:00,58.93,58.93,58.66,58.8,9300.0,46.5078,46.5078,46.2947,46.4052,9300.0
2009-12-04 10:30:00,58.76,58.8,58.51,58.51,9200.0,46.3736,46.4052,46.1763,46.1763,9200.0
2009-12-04 11:00:00,58.48,58.56,58.29,58.33,7200.0,46.1526,46.2157,46.0027,46.0342,7200.0
2009-12-04 11:30:00,58.17,58.2,57.59,57.86,7700.0,45.908,45.9316,45.4502,45.6633,7700.0
2009-12-04 12:00:00,57.87,58.05,57.87,57.92,2800.0,45.6712,45.8133,45.6712,45.7107,2800.0
2009-12-04 12:30:00,58.03,58.21,58.03,58.12,6100.0,45.7975,45.9395,45.7975,45.8685,6100.0
2009-12-04 13:00:00,58.18,58.2,57.99,57.99,2400.0,45.9159,45.9316,45.7659,45.7659,2400.0
2009-12-04 13:30:00,58.02,58.05,57.81,57.81,1700.0,45.7896,45.8133,45.6238,45.6238,1700.0
2009-12-04 14:00:00,57.83,57.9,57.69,57.79,4300.0,45.6396,45.6949,45.5291,45.6081,4300.0
2009-12-04 14:30:00,57.83,57.98,57.8,57.98,2100.0,45.6396,45.758,45.616,45.758,2100.0
2009-12-04 15:00:00,57.96,58.34,57.95,58.28,5300.0,45.7422,46.0421,45.7343,45.9948,5300.0
2009-12-04 15:30:00,58.35,58.35,58.19,58.34,11300.0,46.05,46.05,45.9237,46.0421,11300.0
2009-12-07 09:30:00,58.28,58.66,58.1,58.65,12700.0,45.9948,46.2947,45.8527,46.2868,12700.0
2009-12-07 10:00:00,58.55,58.62,58.44,58.6,8200.0,46.2079,46.2631,46.121,46.2473,8200.0
2009-12-07 10:30:00,58.65,58.69,58.54,58.61,6300.0,46.2868,46.3183,46.2,46.2552,6300.0
2009-12-07 11:00:00,58.58,58.58,58.49,58.49,1000.0,46.2315,46.2315,46.1605,46.1605,1000.0
2009-12-07 11:30:00,58.5,58.6,58.5,58.56,12000.0,46.1684,46.2473,46.1684,46.2157,12000.0
2009-12-07 12:00:00,58.59,58.59,58.49,58.53,32300.0,46.2394,46.2394,46.1605,46.1921,32300.0
2009-12-07 12:30:00,58.54,58.69,58.53,58.65,7800.0,46.2,46.3183,46.1921,46.2868,7800.0
2009-12-07 13:00:00,58.65,58.73,58.61,58.72,5500.0,46.2868,46.3499,46.2552,46.342,5500.0
2009-12-07 13:30:00,58.7,58.7,58.55,58.58,5500.0,46.3262,46.3262,46.2079,46.2315,5500.0
2009-12-07 14:00:00,58.54,58.57,58.45,58.48,6200.0,46.2,46.2236,46.1289,46.1526,6200.0
2009-12-07 14:30:00,58.47,58.47,58.13,58.18,6200.0,46.1447,46.1447,45.8764,45.9159,6200.0
2009-12-07 15:00:00,58.26,58.31,58.16,58.23,7900.0,45.979,46.0184,45.9001,45.9553,7900.0
2009-12-07 15:30:00,58.21,58.41,58.21,58.35,5600.0,45.9395,46.0974,45.9395,46.05,5600.0
2009-12-08 09:30:00,57.95,58.01,57.4,57.68,20900.0,45.7343,45.7817,45.3003,45.5212,20900.0
2009-12-08 10:00:00,57.72,57.95,57.66,57.84,3100.0,45.5528,45.7343,45.5055,45.6475,3100.0
2009-12-08 10:30:00,57.83,57.84,57.74,57.77,2200.0,45.6396,45.6475,45.5686,45.5923,2200.0
2009-12-08 11:00:00,57.85,58.02,57.85,58.02,3200.0,45.6554,45.7896,45.6554,45.7896,3200.0
2009-12-08 11:30:00,57.94,58.13,57.94,58.05,2300.0,45.7264,45.8764,45.7264,45.8133,2300.0
2009-12-08 12:00:00,58.08,58.08,57.94,57.94,7700.0,45.8369,45.8369,45.7264,45.7264,7700.0
2009-12-08 12:30:00,57.9,58.02,57.9,58.01,2000.0,45.6949,45.7896,45.6949,45.7817,2000.0
2009-12-08 13:00:00,58.06,58.06,57.87,57.87,4700.0,45.8211,45.8211,45.6712,45.6712,4700.0
2009-12-08 13:30:00,57.87,57.94,57.86,57.9,1000.0,45.6712,45.7264,45.6633,45.6949,1000.0
2009-12-08 14:00:00,57.9,57.95,57.79,57.84,4800.0,45.6949,45.7343,45.6081,45.6475,4800.0
2009-12-08 14:30:00,57.81,57.84,57.66,57.67,2500.0,45.6238,45.6475,45.5055,45.5134,2500.0
2009-12-08 15:00:00,57.7,57.85,57.66,57.81,30900.0,45.537,45.6554,45.5055,45.6238,30900.0
2009-12-08 15:30:00,57.81,57.86,57.68,57.79,16300.0,45.6238,45.6633,45.5212,45.6081,16300.0
2009-12-09 09:30:00,57.78,57.82,57.35,57.56,30400.0,45.6002,45.6317,45.2608,45.4265,30400.0
2009-12-09 10:00:00,57.59,57.63,57.43,57.54,47800.0,45.4502,45.4818,45.3239,45.4108,47800.0
2009-12-09 10:30:00,57.56,57.87,57.44,57.78,14900.0,45.4265,45.6712,45.3318,45.6002,14900.0
2009-12-09 11:00:00,57.83,57.83,57.76,57.8,3500.0,45.6396,45.6396,45.5844,45.616,3500.0
2009-12-09 11:30:00,57.67,57.77,57.67,57.77,4900.0,45.5134,45.5923,45.5134,45.5923,4900.0
2009-12-09 12:00:00,57.64,57.66,57.51,57.52,2300.0,45.4897,45.5055,45.3871,45.395,2300.0
2009-12-09 12:30:00,57.56,57.58,57.47,57.55,7500.0,45.4265,45.4423,45.3555,45.4187,7500.0
2009-12-09 13:00:00,57.55,57.55,57.45,57.53,7300.0,45.4187,45.4187,45.3397,45.4029,7300.0
2009-12-09 13:30:00,57.51,57.51,57.37,57.42,15000.0,45.3871,45.3871,45.2766,45.3161,15000.0
2009-12-09 14:00:00,57.44,57.57,57.44,57.5,12200.0,45.3318,45.4344,45.3318,45.3792,12200.0
2009-12-09 14:30:00,57.5,57.66,57.5,57.66,3000.0,45.3792,45.5055,45.3792,45.5055,3000.0
2009-12-09 15:00:00,57.73,57.99,57.73,57.94,5800.0,45.5607,45.7659,45.5607,45.7264,5800.0
2009-12-09 15:30:00,57.91,57.95,57.82,57.92,8500.0,45.7028,45.7343,45.6317,45.7107,8500.0
2009-12-10 09:30:00,58.36,58.51,58.28,58.36,8400.0,46.0579,46.1763,45.9948,46.0579,8400.0
2009-12-10 10:00:00,58.24,58.31,58.13,58.27,6400.0,45.9632,46.0184,45.8764,45.9869,6400.0
2009-12-10 10:30:00,58.35,58.42,58.31,58.41,2500.0,46.05,46.1053,46.0184,46.0974,2500.0
2009-12-10 11:00:00,58.4,58.47,58.32,58.41,5700.0,46.0895,46.1447,46.0263,46.0974,5700.0
2009-12-10 11:30:00,58.43,58.43,58.35,58.37,5200.0,46.1132,46.1132,46.05,46.0658,5200.0
2009-12-10 12:00:00,58.41,58.41,58.35,58.36,4300.0,46.0974,46.0974,46.05,46.0579,4300.0
2009-12-10 12:30:00,58.31,58.42,58.31,58.42,1700.0,46.0184,46.1053,46.0184,46.1053,1700.0
2009-12-10 13:00:00,58.33,58.37,58.23,58.28,5900.0,46.0342,46.0658,45.9553,45.9948,5900.0
2009-12-10 13:30:00,58.34,58.36,58.33,58.34,700.0,46.0421,46.0579,46.0342,46.0421,700.0
2009-12-10 14:00:00,58.35,58.47,58.33,58.47,3500.0,46.05,46.1447,46.0342,46.1447,3500.0
2009-12-10 14:30:00,58.49,58.49,58.38,58.38,4600.0,46.1605,46.1605,46.0737,46.0737,4600.0
2009-12-10 15:00:00,58.35,58.36,58.16,58.17,7900.0,46.05,46.0579,45.9001,45.908,7900.0
2009-12-10 15:30:00,58.21,58.33,58.18,58.26,9800.0,45.9395,46.0342,45.9159,45.979,9800.0
2009-12-11 09:30:00,58.63,58.66,58.46,58.66,8700.0,46.271,46.2947,46.1368,46.2947,8700.0
2009-12-11 10:00:00,58.6,58.6,58.51,58.58,5900.0,46.2473,46.2473,46.1763,46.2315,5900.0
2009-12-11 10:30:00,58.59,58.68,58.59,58.68,1200.0,46.2394,46.3105,46.2394,46.3105,1200.0
2009-12-11 11:00:00,58.56,58.57,58.35,58.4,5500.0,46.2157,46.2236,46.05,46.0895,5500.0
2009-12-11 11:30:00,58.38,58.39,58.3,58.3,5300.0,46.0737,46.0816,46.0106,46.0106,5300.0
2009-12-11 12:00:00,58.35,58.47,58.35,58.43,4100.0,46.05,46.1447,46.05,46.1132,4100.0
2009-12-11 12:30:00,58.45,58.58,58.42,58.58,2800.0,46.1289,46.2315,46.1053,46.2315,2800.0
2009-12-11 13:00:00,58.57,58.58,58.53,58.53,9500.0,46.2236,46.2315,46.1921,46.1921,9500.0
2009-12-11 13:30:00,58.56,58.63,58.53,58.59,5400.0,46.2157,46.271,46.1921,46.2394,5400.0
2009-12-11 14:00:00,58.6,58.69,58.59,58.65,3200.0,46.2473,46.3183,46.2394,46.2868,3200.0
2009-12-11 14:30:00,58.62,58.65,58.55,58.64,4300.0,46.2631,46.2868,46.2079,46.2789,4300.0
2009-12-11 15:00:00,58.62,58.72,58.62,58.72,5800.0,46.2631,46.342,46.2631,46.342,5800.0
2009-12-11 15:30:00,58.73,58.75,58.58,58.72,9900.0,46.3499,46.3657,46.2315,46.342,9900.0
2009-12-14 09:30:00,59.09,59.23,59.05,59.1,7600.0,46.634,46.7445,46.6025,46.6419,7600.0
2009-12-14 10:00:00,59.02,59.08,58.92,58.99,4900.0,46.5788,46.6261,46.4999,46.5551,4900.0
2009-12-14 10:30:00,59.11,59.17,59.05,59.13,7900.0,46.6498,46.6972,46.6025,46.6656,7900.0
2009-12-14 11:00:00,59.13,59.3,59.13,59.29,3200.0,46.6656,46.7998,46.6656,46.7919,3200.0
2009-12-14 11:30:00,59.3,59.37,59.29,59.33,7100.0,46.7998,46.855,46.7919,46.8234,7100.0
2009-12-14 12:00:00,59.33,59.45,59.32,59.45,4300.0,46.8234,46.9181,46.8155,46.9181,4300.0
2009-12-14 12:30:00,59.45,59.54,59.4,59.48,2900.0,46.9181,46.9892,46.8787,46.9418,2900.0
2009-12-14 13:00:00,59.46,59.5,59.42,59.47,6500.0,46.926,46.9576,46.8945,46.9339,6500.0
2009-12-14 13:30:00,59.45,59.45,59.36,59.44,9600.0,46.9181,46.9181,46.8471,46.9102,9600.0
2009-12-14 14:00:00,59.46,59.48,59.41,59.42,4300.0,46.926,46.9418,46.8866,46.8945,4300.0
2009-12-14 14:30:00,59.5,59.54,59.48,59.49,2000.0,46.9576,46.9892,46.9418,46.9497,2000.0
2009-12-14 15:00:00,59.49,59.55,59.48,59.53,5200.0,46.9497,46.9971,46.9418,46.9813,5200.0
2009-12-14 15:30:00,59.56,59.62,59.56,59.6,20200.0,47.005,47.0523,47.005,47.0365,20200.0
2009-12-15 09:30:00,59.36,59.36,59.25,59.33,39600.0,46.8471,46.8471,46.7603,46.8234,39600.0
2009-12-15 10:00:00,59.33,59.46,59.33,59.44,3500.0,46.8234,46.926,46.8234,46.9102,3500.0
2009-12-15 10:30:00,59.49,59.67,59.47,59.63,3800.0,46.9497,47.0918,46.9339,47.0602,3800.0
2009-12-15 11:00:00,59.66,59.66,59.57,59.57,5300.0,47.0839,47.0839,47.0128,47.0128,5300.0
2009-12-15 11:30:00,59.58,59.62,59.57,59.59,3800.0,47.0207,47.0523,47.0128,47.0286,3800.0
2009-12-15 12:00:00,59.61,59.65,59.56,59.58,7100.0,47.0444,47.076,47.005,47.0207,7100.0
2009-12-15 12:30:00,59.59,59.59,59.5,59.53,2400.0,47.0286,47.0286,46.9576,46.9813,2400.0
2009-12-15 13:00:00,59.52,59.57,59.46,59.46,21100.0,46.9734,47.0128,46.926,46.926,21100.0
2009-12-15 13:30:00,59.48,59.55,59.46,59.55,3500.0,46.9418,46.9971,46.926,46.9971,3500.0
2009-12-15 14:00:00,59.54,59.61,59.54,59.57,7000.0,46.9892,47.0444,46.9892,47.0128,7000.0
2009-12-15 14:30:00,59.53,59.58,59.51,59.51,13400.0,46.9813,47.0207,46.9655,46.9655,13400.0
2009-12-15 15:00:00,59.53,59.57,59.43,59.45,16600.0,46.9813,47.0128,46.9024,46.9181,16600.0
2009-12-15 15:30:00,59.4,59.4,59.24,59.39,13700.0,46.8787,46.8787,46.7524,46.8708,13700.0
2009-12-16 09:30:00,59.65,59.97,59.65,59.94,7500.0,47.076,47.3285,47.076,47.3048,7500.0
2009-12-16 10:00:00,59.93,59.97,59.76,59.79,12600.0,47.297,47.3285,47.1628,47.1865,12600.0
2009-12-16 10:30:00,59.79,59.97,59.78,59.94,5100.0,47.1865,47.3285,47.1786,47.3048,5100.0
2009-12-16 11:00:00,59.96,60.08,59.95,60.08,5100.0,47.3206,47.4153,47.3127,47.4153,5100.0
2009-12-16 11:30:00,60.05,60.06,60.02,60.02,4900.0,47.3917,47.3996,47.368,47.368,4900.0
2009-12-16 12:00:00,60.02,60.05,60.0,60.02,11400.0,47.368,47.3917,47.3522,47.368,11400.0
2009-12-16 12:30:00,60.02,60.04,59.99,60.01,6300.0,47.368,47.3838,47.3443,47.3601,6300.0
2009-12-16 13:00:00,60.0,60.02,59.99,60.0,4200.0,47.3522,47.368,47.3443,47.3522,4200.0
2009-12-16 13:30:00,60.02,60.03,59.99,60.02,17200.0,47.368,47.3759,47.3443,47.368,17200.0
2009-12-16 14:00:00,59.99,60.0,59.87,59.97,87100.0,47.3443,47.3522,47.2496,47.3285,87100.0
2009-12-16 14:30:00,59.98,59.98,59.78,59.81,9000.0,47.3364,47.3364,47.1786,47.2023,9000.0
2009-12-16 15:00:00,59.8,59.85,59.7,59.74,20200.0,47.1944,47.2338,47.1154,47.147,20200.0
2009-12-16 15:30:00,59.7,59.86,59.7,59.86,30600.0,47.1154,47.2417,47.1154,47.2417,30600.0
2009-12-17 09:30:00,59.42,59.49,59.14,59.14,27900.0,46.8945,46.9497,46.6735,46.6735,27900.0
2009-12-17 10:00:00,59.15,59.31,59.15,59.31,15600.0,46.6814,46.8076,46.6814,46.8076,15600.0
2009-12-17 10:30:00,59.3,59.5,59.29,59.5,12600.0,46.7998,46.9576,46.7919,46.9576,12600.0
2009-12-17 11:00:00,59.5,59.54,59.46,59.51,3700.0,46.9576,46.9892,46.926,46.9655,3700.0
2009-12-17 11:30:00,59.38,59.42,59.23,59.26,13700.0,46.8629,46.8945,46.7445,46.7682,13700.0
2009-12-17 12:00:00,59.27,59.32,59.25,59.26,3200.0,46.7761,46.8155,46.7603,46.7682,3200.0
2009-12-17 12:30:00,59.29,59.29,59.1,59.15,5100.0,46.7919,46.7919,46.6419,46.6814,5100.0
2009-12-17 13:00:00,59.15,59.18,59.11,59.18,5700.0,46.6814,46.7051,46.6498,46.7051,5700.0
2009-12-17 13:30:00,59.21,59.26,59.17,59.25,22700.0,46.7287,46.7682,46.6972,46.7603,22700.0
2009-12-17 14:00:00,59.25,59.27,59.22,59.22,5400.0,46.7603,46.7761,46.7366,46.7366,5400.0
2009-12-17 14:30:00,59.23,59.32,59.22,59.29,6100.0,46.7445,46.8155,46.7366,46.7919,6100.0
2009-12-17 15:00:00,59.29,59.31,59.19,59.25,6200.0,46.7919,46.8076,46.7129,46.7603,6200.0
2009-12-17 15:30:00,59.22,59.31,59.15,59.15,10400.0,46.7366,46.8076,46.6814,46.6814,10400.0
2009-12-18 09:30:00,59.38,59.57,59.35,59.44,12100.0,46.8629,47.0128,46.8392,46.9102,12100.0
2009-12-18 10:00:00,59.44,59.47,59.27,59.28,5100.0,46.9102,46.9339,46.7761,46.784,5100.0
2009-12-18 10:30:00,59.27,59.27,59.12,59.18,7600.0,46.7761,46.7761,46.6577,46.7051,7600.0
2009-12-18 11:00:00,59.23,59.23,58.92,59.01,7500.0,46.7445,46.7445,46.4999,46.5709,7500.0
2009-12-18 11:30:00,59.0,59.0,58.92,58.98,11800.0,46.563,46.563,46.4999,46.5472,11800.0
2009-12-18 12:00:00,58.96,59.13,58.96,59.1,20600.0,46.5314,46.6656,46.5314,46.6419,20600.0
2009-12-18 12:30:00,59.1,59.22,59.08,59.21,4100.0,46.6419,46.7366,46.6261,46.7287,4100.0
2009-12-18 13:00:00,59.22,59.35,59.19,59.35,19000.0,46.7366,46.8392,46.7129,46.8392,19000.0
2009-12-18 13:30:00,59.36,59.37,59.29,59.29,3100.0,46.8471,46.855,46.7919,46.7919,3100.0
2009-12-18 14:00:00,59.32,59.36,59.3,59.31,7400.0,46.8155,46.8471,46.7998,46.8076,7400.0
2009-12-18 14:30:00,59.31,59.35,59.26,59.32,5600.0,46.8076,46.8392,46.7682,46.8155,5600.0
2009-12-18 15:00:00,59.33,59.4,59.33,59.34,4500.0,46.8234,46.8787,46.8234,46.8313,4500.0
2009-12-18 15:30:00,59.31,59.5,59.23,59.5,11200.0,46.8076,46.9576,46.7445,46.9576,11200.0
2009-12-21 09:30:00,59.88,60.19,59.84,60.07,11500.0,47.2575,47.5021,47.2259,47.4074,11500.0
2009-12-21 10:00:00,60.11,60.25,60.08,60.22,9100.0,47.439,47.5495,47.4153,47.5258,9100.0
2009-12-21 10:30:00,60.24,60.27,60.2,60.21,13200.0,47.5416,47.5653,47.51,47.5179,13200.0
2009-12-21 11:00:00,60.19,60.28,60.19,60.21,7800.0,47.5021,47.5732,47.5021,47.5179,7800.0
2009-12-21 11:30:00,60.24,60.29,60.22,60.28,21600.0,47.5416,47.5811,47.5258,47.5732,21600.0
2009-12-21 12:00:00,60.28,60.4,60.28,60.32,5800.0,47.5732,47.6679,47.5732,47.6047,5800.0
2009-12-21 12:30:00,60.27,60.32,60.22,60.3,7800.0,47.5653,47.6047,47.5258,47.589,7800.0
2009-12-21 13:00:00,60.28,60.3,60.21,60.27,14100.0,47.5732,47.589,47.5179,47.5653,14100.0
2009-12-21 13:30:00,60.27,60.29,60.23,60.28,9500.0,47.5653,47.5811,47.5337,47.5732,9500.0
2009-12-21 14:00:00,60.29,60.36,60.24,60.33,6200.0,47.5811,47.6363,47.5416,47.6126,6200.0
2009-12-21 14:30:00,60.33,60.34,60.3,60.32,3800.0,47.6126,47.6205,47.589,47.6047,3800.0
2009-12-21 15:00:00,60.28,60.28,60.18,60.23,6900.0,47.5732,47.5732,47.4943,47.5337,6900.0
2009-12-21 15:30:00,60.23,60.3,60.22,60.29,12600.0,47.5337,47.589,47.5258,47.5811,12600.0
2009-12-22 09:30:00,60.53,60.66,60.4,60.59,29700.0,47.7705,47.8731,47.6679,47.8178,29700.0
2009-12-22 10:00:00,60.59,60.75,60.57,60.71,20200.0,47.8178,47.9441,47.802,47.9125,20200.0
2009-12-22 10:30:00,60.69,60.71,60.56,60.61,6100.0,47.8968,47.9125,47.7942,47.8336,6100.0
2009-12-22 11:00:00,60.56,60.6,60.52,60.55,19700.0,47.7942,47.8257,47.7626,47.7863,19700.0
2009-12-22 11:30:00,60.56,60.59,60.48,60.59,10700.0,47.7942,47.8178,47.731,47.8178,10700.0
2009-12-22 12:00:00,60.6,60.64,60.6,60.63,2400.0,47.8257,47.8573,47.8257,47.8494,2400.0
2009-12-22 12:30:00,60.65,60.7,60.6,60.69,7700.0,47.8652,47.9046,47.8257,47.8968,7700.0
2009-12-22 13:00:00,60.7,60.79,60.67,60.77,11100.0,47.9046,47.9757,47.881,47.9599,11100.0
2009-12-22 13:30:00,60.77,60.82,60.77,60.81,10200.0,47.9599,47.9993,47.9599,47.9915,10200.0
2009-12-22 14:00:00,60.8,60.81,60.74,60.78,12400.0,47.9836,47.9915,47.9362,47.9678,12400.0
2009-12-22 14:30:00,60.77,60.81,60.75,60.77,9400.0,47.9599,47.9915,47.9441,47.9599,9400.0
2009-12-22 15:00:00,60.79,60.79,60.72,60.78,10000.0,47.9757,47.9757,47.9204,47.9678,10000.0
2009-12-22 15:30:00,60.76,60.82,60.74,60.79,16600.0,47.952,47.9993,47.9362,47.9757,16600.0
2009-12-23 09:30:00,61.06,61.11,60.98,61.01,44500.0,48.1888,48.2282,48.1256,48.1493,44500.0
2009-12-23 10:00:00,60.99,60.99,60.76,60.84,26400.0,48.1335,48.1335,47.952,48.0151,26400.0
2009-12-23 10:30:00,60.84,60.93,60.83,60.93,6300.0,48.0151,48.0862,48.0072,48.0862,6300.0
2009-12-23 11:00:00,60.95,61.08,60.93,61.08,11900.0,48.1019,48.2045,48.0862,48.2045,11900.0
2009-12-23 11:30:00,61.08,61.13,61.06,61.1,2200.0,48.2045,48.244,48.1888,48.2203,2200.0
2009-12-23 12:00:00,61.13,61.13,61.09,61.12,13200.0,48.244,48.244,48.2124,48.2361,13200.0
2009-12-23 12:30:00,61.12,61.15,61.05,61.13,10200.0,48.2361,48.2598,48.1809,48.244,10200.0
2009-12-23 13:00:00,61.13,61.19,61.13,61.19,14000.0,48.244,48.2914,48.244,48.2914,14000.0
2009-12-23 13:30:00,61.15,61.27,61.15,61.27,3100.0,48.2598,48.3545,48.2598,48.3545,3100.0
2009-12-23 14:00:00,61.27,61.29,61.2,61.2,8200.0,48.3545,48.3703,48.2992,48.2992,8200.0
2009-12-23 14:30:00,61.24,61.28,61.23,61.28,11900.0,48.3308,48.3624,48.3229,48.3624,11900.0
2009-12-23 15:00:00,61.27,61.28,61.23,61.25,13700.0,48.3545,48.3624,48.3229,48.3387,13700.0
2009-12-23 15:30:00,61.25,61.27,61.19,61.26,9200.0,48.3387,48.3545,48.2914,48.3466,9200.0
2009-12-24 09:30:00,60.62,60.88,60.62,60.88,6900.0,48.3889,48.5964,48.3889,48.5964,6900.0
2009-12-24 10:00:00,60.89,60.96,60.84,60.92,5700.0,48.6044,48.6603,48.5645,48.6283,5700.0
2009-12-24 10:30:00,60.89,60.89,60.76,60.78,7600.0,48.6044,48.6044,48.5006,48.5166,7600.0
2009-12-24 11:00:00,60.78,60.83,60.75,60.8,10000.0,48.5166,48.5565,48.4926,48.5326,10000.0
2009-12-24 11:30:00,60.8,60.86,60.79,60.86,10100.0,48.5326,48.5804,48.5246,48.5804,10100.0
2009-12-24 12:00:00,60.86,60.88,60.8,60.82,5500.0,48.5804,48.5964,48.5326,48.5485,5500.0
2009-12-24 12:30:00,60.84,60.92,60.82,60.92,6100.0,48.5645,48.6283,48.5485,48.6283,6100.0
2009-12-28 09:30:00,61.14,61.2,61.1,61.19,27200.0,48.804,48.8518,48.772,48.8439,27200.0
2009-12-28 10:00:00,61.15,61.17,60.96,61.01,12100.0,48.8119,48.8279,48.6603,48.7002,12100.0
2009-12-28 10:30:00,61.03,61.03,60.93,60.93,2000.0,48.7161,48.7161,48.6363,48.6363,2000.0
2009-12-28 11:00:00,60.96,61.02,60.96,61.0,2900.0,48.6603,48.7082,48.6603,48.6922,2900.0
2009-12-28 11:30:00,60.99,61.02,60.98,60.99,4600.0,48.6842,48.7082,48.6762,48.6842,4600.0
2009-12-28 12:00:00,60.99,60.99,60.92,60.92,7800.0,48.6842,48.6842,48.6283,48.6283,7800.0
2009-12-28 12:30:00,60.95,60.95,60.9,60.94,6900.0,48.6523,48.6523,48.6124,48.6443,6900.0
2009-12-28 13:00:00,60.95,60.95,60.91,60.91,2500.0,48.6523,48.6523,48.6204,48.6204,2500.0
2009-12-28 13:30:00,60.95,60.95,60.87,60.91,12300.0,48.6523,48.6523,48.5884,48.6204,12300.0
2009-12-28 14:00:00,60.81,60.81,60.7,60.7,2200.0,48.5405,48.5405,48.4527,48.4527,2200.0
2009-12-28 14:30:00,60.71,60.77,60.7,60.75,101800.0,48.4607,48.5086,48.4527,48.4926,101800.0
2009-12-28 15:00:00,60.76,60.81,60.71,60.73,12800.0,48.5006,48.5405,48.4607,48.4767,12800.0
2009-12-28 15:30:00,60.71,60.87,60.71,60.87,32700.0,48.4607,48.5884,48.4607,48.5884,32700.0
2009-12-29 09:30:00,60.98,61.04,60.86,60.88,13900.0,48.6762,48.7241,48.5804,48.5964,13900.0
2009-12-29 10:00:00,60.83,60.93,60.8,60.91,7600.0,48.5565,48.6363,48.5326,48.6204,7600.0
2009-12-29 10:30:00,60.92,60.92,60.8,60.81,12500.0,48.6283,48.6283,48.5326,48.5405,12500.0
2009-12-29 11:00:00,60.82,60.83,60.73,60.76,19400.0,48.5485,48.5565,48.4767,48.5006,19400.0
2009-12-29 11:30:00,60.73,60.75,60.72,60.73,5500.0,48.4767,48.4926,48.4687,48.4767,5500.0
2009-12-29 12:00:00,60.71,60.75,60.66,60.7,13500.0,48.4607,48.4926,48.4208,48.4527,13500.0
2009-12-29 12:30:00,60.68,60.75,60.65,60.71,4900.0,48.4368,48.4926,48.4128,48.4607,4900.0
2009-12-29 13:00:00,60.7,60.73,60.7,60.71,2600.0,48.4527,48.4767,48.4527,48.4607,2600.0
2009-12-29 13:30:00,60.7,60.78,60.7,60.78,11400.0,48.4527,48.5166,48.4527,48.5166,11400.0
2009-12-29 14:00:00,60.77,60.77,60.72,60.74,10600.0,48.5086,48.5086,48.4687,48.4847,10600.0
2009-12-29 14:30:00,60.72,60.74,60.69,60.69,11000.0,48.4687,48.4847,48.4447,48.4447,11000.0
2009-12-29 15:00:00,60.73,60.79,60.71,60.77,7900.0,48.4767,48.5246,48.4607,48.5086,7900.0
2009-12-29 15:30:00,60.74,60.74,60.68,60.68,4900.0,48.4847,48.4847,48.4368,48.4368,4900.0
2009-12-30 09:30:00,60.55,60.71,60.46,60.65,15000.0,48.333,48.4607,48.2612,48.4128,15000.0
2009-12-30 10:00:00,60.66,60.66,60.54,60.57,8200.0,48.4208,48.4208,48.325,48.349,8200.0
2009-12-30 10:30:00,60.56,60.57,60.41,60.43,4500.0,48.341,48.349,48.2212,48.2372,4500.0
2009-12-30 11:00:00,60.45,60.53,60.44,60.46,10900.0,48.2532,48.317,48.2452,48.2612,10900.0
2009-12-30 11:30:00,60.45,60.62,60.44,60.59,6400.0,48.2532,48.3889,48.2452,48.3649,6400.0
2009-12-30 12:00:00,60.62,60.64,60.59,60.62,11800.0,48.3889,48.4048,48.3649,48.3889,11800.0
2009-12-30 12:30:00,60.6,60.6,60.49,60.51,15100.0,48.3729,48.3729,48.2851,48.3011,15100.0
2009-12-30 13:00:00,60.52,60.57,60.46,60.46,8400.0,48.309,48.349,48.2612,48.2612,8400.0
2009-12-30 13:30:00,60.45,60.48,60.41,60.47,6600.0,48.2532,48.2771,48.2212,48.2691,6600.0
2009-12-30 14:00:00,60.47,60.49,60.43,60.47,9100.0,48.2691,48.2851,48.2372,48.2691,9100.0
2009-12-30 14:30:00,60.47,60.54,60.45,60.51,6000.0,48.2691,48.325,48.2532,48.3011,6000.0
2009-12-30 15:00:00,60.52,60.54,60.46,60.51,11600.0,48.309,48.325,48.2612,48.3011,11600.0
2009-12-30 15:30:00,60.49,60.67,60.49,60.67,7900.0,48.2851,48.4288,48.2851,48.4288,7900.0
2009-12-31 09:30:00,60.81,60.83,60.7,60.82,32300.0,48.5405,48.5565,48.4527,48.5485,32300.0
2009-12-31 10:00:00,60.76,60.77,60.6,60.63,9200.0,48.5006,48.5086,48.3729,48.3969,9200.0
2009-12-31 10:30:00,60.59,60.59,60.51,60.56,9600.0,48.3649,48.3649,48.3011,48.341,9600.0
2009-12-31 11:00:00,60.55,60.55,60.4,60.4,10500.0,48.333,48.333,48.2133,48.2133,10500.0
2009-12-31 11:30:00,60.43,60.51,60.4,60.48,3000.0,48.2372,48.3011,48.2133,48.2771,3000.0
2009-12-31 12:00:00,60.45,60.48,60.44,60.44,4600.0,48.2532,48.2771,48.2452,48.2452,4600.0
2009-12-31 12:30:00,60.41,60.49,60.41,60.49,5300.0,48.2212,48.2851,48.2212,48.2851,5300.0
2009-12-31 13:00:00,60.44,60.48,60.4,60.45,4900.0,48.2452,48.2771,48.2133,48.2532,4900.0
2009-12-31 13:30:00,60.45,60.5,60.44,60.49,7400.0,48.2532,48.2931,48.2452,48.2851,7400.0
2009-12-31 14:00:00,60.49,60.49,60.45,60.45,5500.0,48.2851,48.2851,48.2532,48.2532,5500.0
2009-12-31 14:30:00,60.46,60.46,60.42,60.46,6100.0,48.2612,48.2612,48.2292,48.2612,6100.0
2009-12-31 15:00:00,60.49,60.49,60.44,60.44,12800.0,48.2851,48.2851,48.2452,48.2452,12800.0
2009-12-31 15:30:00,60.46,60.46,60.0,60.0,19200.0,48.2612,48.2612,47.894,47.894,19200.0
2010-01-04 09:30:00,60.74,60.87,60.62,60.78,32500.0,48.4847,48.5884,48.3889,48.5166,32500.0
2010-01-04 10:00:00,60.8,60.93,60.76,60.93,33200.0,48.5326,48.6363,48.5006,48.6363,33200.0
2010-01-04 10:30:00,60.95,61.06,60.95,61.0,50500.0,48.6523,48.7401,48.6523,48.6922,50500.0
2010-01-04 11:00:00,61.02,61.08,61.0,61.08,15500.0,48.7082,48.7561,48.6922,48.7561,15500.0
2010-01-04 11:30:00,61.06,61.12,61.06,61.12,9900.0,48.7401,48.788,48.7401,48.788,9900.0
2010-01-04 12:00:00,61.12,61.12,61.04,61.07,5900.0,48.788,48.788,48.7241,48.7481,5900.0
2010-01-04 12:30:00,61.06,61.07,61.01,61.02,6200.0,48.7401,48.7481,48.7002,48.7082,6200.0
2010-01-04 13:00:00,61.0,61.04,60.99,61.02,6600.0,48.6922,48.7241,48.6842,48.7082,6600.0
2010-01-04 13:30:00,61.02,61.03,60.9,60.9,6000.0,48.7082,48.7161,48.6124,48.6124,6000.0
2010-01-04 14:00:00,60.91,60.92,60.89,60.9,2800.0,48.6204,48.6283,48.6044,48.6124,2800.0
2010-01-04 14:30:00,60.9,60.99,60.9,60.93,3400.0,48.6124,48.6842,48.6124,48.6363,3400.0
2010-01-04 15:00:00,60.91,60.98,60.91,60.94,13400.0,48.6204,48.6762,48.6204,48.6443,13400.0
2010-01-04 15:30:00,60.97,61.05,60.94,61.05,49100.0,48.6683,48.7321,48.6443,48.7321,49100.0
2010-01-05 09:30:00,61.07,61.11,60.9,60.9,31100.0,48.7481,48.78,48.6124,48.6124,31100.0
2010-01-05 10:00:00,60.96,61.25,60.96,61.23,5400.0,48.6603,48.8918,48.6603,48.8758,5400.0
2010-01-05 10:30:00,61.23,61.32,61.22,61.26,5500.0,48.8758,48.9476,48.8678,48.8997,5500.0
2010-01-05 11:00:00,61.26,61.27,61.06,61.07,11800.0,48.8997,48.9077,48.7401,48.7481,11800.0
2010-01-05 11:30:00,61.1,61.1,61.0,61.07,11900.0,48.772,48.772,48.6922,48.7481,11900.0
2010-01-05 12:00:00,61.12,61.22,61.07,61.16,13300.0,48.788,48.8678,48.7481,48.8199,13300.0
2010-01-05 12:30:00,61.19,61.19,61.11,61.13,15400.0,48.8439,48.8439,48.78,48.796,15400.0
2010-01-05 13:00:00,61.2,61.2,61.06,61.1,6100.0,48.8518,48.8518,48.7401,48.772,6100.0
2010-01-05 13:30:00,61.09,61.15,61.07,61.07,50100.0,48.764,48.8119,48.7481,48.7481,50100.0
2010-01-05 14:00:00,61.07,61.11,61.0,61.02,14400.0,48.7481,48.78,48.6922,48.7082,14400.0
2010-01-05 14:30:00,61.07,61.2,61.07,61.2,21500.0,48.7481,48.8518,48.7481,48.8518,21500.0
2010-01-05 15:00:00,61.17,61.27,61.17,61.26,26900.0,48.8279,48.9077,48.8279,48.8997,26900.0
2010-01-05 15:30:00,61.27,61.37,61.27,61.36,69800.0,48.9077,48.9875,48.9077,48.9796,69800.0
2010-01-06 09:30:00,61.38,61.56,61.38,61.47,6400.0,48.9955,49.1392,48.9955,49.0674,6400.0
2010-01-06 10:00:00,61.44,61.58,61.44,61.56,3400.0,49.0434,49.1552,49.0434,49.1392,3400.0
2010-01-06 10:30:00,61.5,61.6,61.44,61.6,5500.0,49.0913,49.1711,49.0434,49.1711,5500.0
2010-01-06 11:00:00,61.61,61.66,61.57,61.66,3500.0,49.1791,49.219,49.1472,49.219,3500.0
2010-01-06 11:30:00,61.63,61.69,61.6,61.61,3800.0,49.1951,49.243,49.1711,49.1791,3800.0
2010-01-06 12:00:00,61.6,61.6,61.5,61.53,2900.0,49.1711,49.1711,49.0913,49.1153,2900.0
2010-01-06 12:30:00,61.54,61.63,61.54,61.59,3100.0,49.1232,49.1951,49.1232,49.1632,3100.0
2010-01-06 13:00:00,61.63,61.67,61.59,61.62,7300.0,49.1951,49.227,49.1632,49.1871,7300.0
2010-01-06 13:30:00,61.66,61.67,61.57,61.57,4900.0,49.219,49.227,49.1472,49.1472,4900.0
2010-01-06 14:00:00,61.6,61.72,61.57,61.7,13800.0,49.1711,49.2669,49.1472,49.251,13800.0
2010-01-06 14:30:00,61.7,61.78,61.7,61.76,3600.0,49.251,49.3148,49.251,49.2989,3600.0
2010-01-06 15:00:00,61.76,61.78,61.65,61.67,70700.0,49.2989,49.3148,49.2111,49.227,70700.0
2010-01-06 15:30:00,61.7,61.78,61.66,61.74,8100.0,49.251,49.3148,49.219,49.2829,8100.0
2010-01-07 09:30:00,61.62,61.71,61.35,61.35,8100.0,49.1871,49.2589,48.9716,48.9716,8100.0
2010-01-07 10:00:00,61.36,61.5,61.36,61.45,4100.0,48.9796,49.0913,48.9796,49.0514,4100.0
2010-01-07 10:30:00,61.61,61.85,61.61,61.8,3600.0,49.1791,49.3707,49.1791,49.3308,3600.0
2010-01-07 11:00:00,61.81,61.81,61.72,61.75,8300.0,49.3388,49.3388,49.2669,49.2909,8300.0
2010-01-07 11:30:00,61.81,61.81,61.68,61.76,3000.0,49.3388,49.3388,49.235,49.2989,3000.0
2010-01-07 12:00:00,61.74,61.87,61.7,61.87,11500.0,49.2829,49.3867,49.251,49.3867,11500.0
2010-01-07 12:30:00,61.81,61.92,61.8,61.8,2500.0,49.3388,49.4266,49.3308,49.3308,2500.0
2010-01-07 13:00:00,61.81,61.81,61.77,61.81,6400.0,49.3388,49.3388,49.3068,49.3388,6400.0
2010-01-07 13:30:00,61.84,61.86,61.81,61.84,4400.0,49.3627,49.3787,49.3388,49.3627,4400.0
2010-01-07 14:00:00,61.83,61.9,61.83,61.88,15600.0,49.3547,49.4106,49.3547,49.3946,15600.0
2010-01-07 14:30:00,61.94,62.06,61.94,62.0,7400.0,49.4425,49.5383,49.4425,49.4904,7400.0
2010-01-07 15:00:00,61.96,62.06,61.86,62.0,12200.0,49.4585,49.5383,49.3787,49.4904,12200.0
2010-01-07 15:30:00,62.01,62.07,62.0,62.04,10400.0,49.4984,49.5463,49.4904,49.5224,10400.0
2010-01-08 09:30:00,61.8,61.96,61.65,61.96,11200.0,49.3308,49.4585,49.2111,49.4585,11200.0
2010-01-08 10:00:00,61.94,62.02,61.94,62.02,1400.0,49.4425,49.5064,49.4425,49.5064,1400.0
2010-01-08 10:30:00,61.96,62.04,61.9,62.04,7700.0,49.4585,49.5224,49.4106,49.5224,7700.0
2010-01-08 11:00:00,61.99,62.09,61.94,62.03,12100.0,49.4825,49.5623,49.4425,49.5144,12100.0
2010-01-08 11:30:00,62.01,62.03,61.94,62.0,7300.0,49.4984,49.5144,49.4425,49.4904,7300.0
2010-01-08 12:00:00,62.0,62.07,62.0,62.07,6700.0,49.4904,49.5463,49.4904,49.5463,6700.0
2010-01-08 12:30:00,62.05,62.08,61.98,62.03,3100.0,49.5303,49.5543,49.4745,49.5144,3100.0
2010-01-08 13:00:00,62.06,62.07,62.03,62.03,1300.0,49.5383,49.5463,49.5144,49.5144,1300.0
2010-01-08 13:30:00,62.07,62.15,62.05,62.06,8300.0,49.5463,49.6102,49.5303,49.5383,8300.0
2010-01-08 14:00:00,62.05,62.06,62.01,62.05,6400.0,49.5303,49.5383,49.4984,49.5303,6400.0
2010-01-08 14:30:00,62.08,62.08,62.03,62.07,11200.0,49.5543,49.5543,49.5144,49.5463,11200.0
2010-01-08 15:00:00,62.07,62.16,62.06,62.13,6100.0,49.5463,49.6182,49.5383,49.5942,6100.0
2010-01-08 15:30:00,62.16,62.32,62.15,62.28,18300.0,49.6182,49.7459,49.6102,49.7139,18300.0
2010-01-11 09:30:00,62.67,62.7,62.32,62.32,20500.0,50.0252,50.0492,49.7459,49.7459,20500.0
2010-01-11 10:00:00,62.3,62.4,62.16,62.25,9700.0,49.7299,49.8097,49.6182,49.69,9700.0
2010-01-11 10:30:00,62.24,62.32,62.24,62.29,1800.0,49.682,49.7459,49.682,49.7219,1800.0
2010-01-11 11:00:00,62.28,62.29,62.05,62.1,9200.0,49.7139,49.7219,49.5303,49.5703,9200.0
2010-01-11 11:30:00,62.1,62.22,62.1,62.22,5000.0,49.5703,49.666,49.5703,49.666,5000.0
2010-01-11 12:00:00,62.23,62.23,62.15,62.19,3100.0,49.674,49.674,49.6102,49.6421,3100.0
2010-01-11 12:30:00,62.18,62.2,62.05,62.09,5500.0,49.6341,49.6501,49.5303,49.5623,5500.0
2010-01-11 13:00:00,62.07,62.16,62.06,62.13,20900.0,49.5463,49.6182,49.5383,49.5942,20900.0
2010-01-11 13:30:00,62.12,62.21,62.12,62.19,9300.0,49.5862,49.6581,49.5862,49.6421,9300.0
2010-01-11 14:00:00,62.18,62.22,62.13,62.2,11700.0,49.6341,49.666,49.5942,49.6501,11700.0
2010-01-11 14:30:00,62.19,62.23,62.15,62.23,31700.0,49.6421,49.674,49.6102,49.674,31700.0
2010-01-11 15:00:00,62.23,62.34,62.21,62.32,38200.0,49.674,49.7618,49.6581,49.7459,38200.0
2010-01-11 15:30:00,62.33,62.39,62.28,62.32,35700.0,49.7539,49.8017,49.7139,49.7459,35700.0
2010-01-12 09:30:00,61.95,61.95,61.62,61.75,14600.0,49.4505,49.4505,49.1871,49.2909,14600.0
2010-01-12 10:00:00,61.82,61.82,61.69,61.82,5600.0,49.3468,49.3468,49.243,49.3468,5600.0
2010-01-12 10:30:00,61.86,61.86,61.8,61.83,3900.0,49.3787,49.3787,49.3308,49.3547,3900.0
2010-01-12 11:00:00,61.74,61.79,61.74,61.79,14300.0,49.2829,49.3228,49.2829,49.3228,14300.0
2010-01-12 11:30:00,61.79,61.79,61.65,61.67,3700.0,49.3228,49.3228,49.2111,49.227,3700.0
2010-01-12 12:00:00,61.66,61.67,61.36,61.36,13000.0,49.219,49.227,48.9796,48.9796,13000.0
2010-01-12 12:30:00,61.34,61.36,61.2,61.23,7300.0,48.9636,48.9796,48.8518,48.8758,7300.0
2010-01-12 13:00:00,61.25,61.28,61.16,61.21,2700.0,48.8918,48.9157,48.8199,48.8598,2700.0
2010-01-12 13:30:00,61.21,61.38,61.21,61.38,2000.0,48.8598,48.9955,48.8598,48.9955,2000.0
2010-01-12 14:00:00,61.36,61.38,61.31,61.38,3800.0,48.9796,48.9955,48.9397,48.9955,3800.0
2010-01-12 14:30:00,61.38,61.44,61.29,61.44,4600.0,48.9955,49.0434,48.9237,49.0434,4600.0
2010-01-12 15:00:00,61.46,61.46,61.36,61.46,11000.0,49.0594,49.0594,48.9796,49.0594,11000.0
2010-01-12 15:30:00,61.47,61.48,61.3,61.47,9300.0,49.0674,49.0754,48.9317,49.0674,9300.0
2010-01-13 09:30:00,61.74,61.8,61.55,61.6,12700.0,49.2829,49.3308,49.1312,49.1711,12700.0
2010-01-13 10:00:00,61.51,61.55,61.2,61.2,4600.0,49.0993,49.1312,48.8518,48.8518,4600.0
2010-01-13 10:30:00,61.21,61.46,61.21,61.46,13600.0,48.8598,49.0594,48.8598,49.0594,13600.0
2010-01-13 11:00:00,61.45,61.65,61.4,61.59,5700.0,49.0514,49.2111,49.0115,49.1632,5700.0
2010-01-13 11:30:00,61.61,61.7,61.61,61.7,10900.0,49.1791,49.251,49.1791,49.251,10900.0
2010-01-13 12:00:00,61.68,61.91,61.68,61.9,6600.0,49.235,49.4186,49.235,49.4106,6600.0
2010-01-13 12:30:00,61.88,61.97,61.88,61.9,5300.0,49.3946,49.4665,49.3946,49.4106,5300.0
2010-01-13 13:00:00,61.88,61.91,61.83,61.87,17200.0,49.3946,49.4186,49.3547,49.3867,17200.0
2010-01-13 13:30:00,61.94,62.02,61.92,61.96,23500.0,49.4425,49.5064,49.4266,49.4585,23500.0
2010-01-13 14:00:00,61.91,61.98,61.88,61.98,4000.0,49.4186,49.4745,49.3946,49.4745,4000.0
2010-01-13 14:30:00,61.98,62.09,61.98,62.06,4600.0,49.4745,49.5623,49.4745,49.5383,4600.0
2010-01-13 15:00:00,62.07,62.19,62.03,62.18,7000.0,49.5463,49.6421,49.5144,49.6341,7000.0
2010-01-13 15:30:00,62.13,62.26,62.13,62.18,7300.0,49.5942,49.698,49.5942,49.6341,7300.0
2010-01-14 09:30:00,62.1,62.24,62.03,62.18,21400.0,49.5703,49.682,49.5144,49.6341,21400.0
2010-01-14 10:00:00,62.23,62.39,62.18,62.35,14200.0,49.674,49.8017,49.6341,49.7698,14200.0
2010-01-14 10:30:00,62.32,62.33,62.04,62.04,4000.0,49.7459,49.7539,49.5224,49.5224,4000.0
2010-01-14 11:00:00,61.96,62.06,61.96,62.06,4800.0,49.4585,49.5383,49.4585,49.5383,4800.0
2010-01-14 11:30:00,62.09,62.19,62.09,62.09,12800.0,49.5623,49.6421,49.5623,49.5623,12800.0
2010-01-14 12:00:00,62.13,62.18,62.13,62.16,3600.0,49.5942,49.6341,49.5942,49.6182,3600.0
2010-01-14 12:30:00,62.16,62.24,62.11,62.12,7500.0,49.6182,49.682,49.5782,49.5862,7500.0
2010-01-14 13:00:00,62.13,62.16,62.1,62.13,4100.0,49.5942,49.6182,49.5703,49.5942,4100.0
2010-01-14 13:30:00,62.16,62.22,62.14,62.15,3800.0,49.6182,49.666,49.6022,49.6102,3800.0
2010-01-14 14:00:00,62.16,62.22,62.15,62.22,7500.0,49.6182,49.666,49.6102,49.666,7500.0
2010-01-14 14:30:00,62.22,62.28,62.2,62.28,8100.0,49.666,49.7139,49.6501,49.7139,8100.0
2010-01-14 15:00:00,62.33,62.35,62.29,62.32,15900.0,49.7539,49.7698,49.7219,49.7459,15900.0
2010-01-14 15:30:00,62.32,62.35,62.26,62.29,11800.0,49.7459,49.7698,49.698,49.7219,11800.0
2010-01-15 09:30:00,62.31,62.34,61.65,61.73,7500.0,49.7379,49.7618,49.2111,49.2749,7500.0
2010-01-15 10:00:00,61.7,61.7,61.49,61.58,7600.0,49.251,49.251,49.0833,49.1552,7600.0
2010-01-15 10:30:00,61.55,61.58,61.44,61.58,4700.0,49.1312,49.1552,49.0434,49.1552,4700.0
2010-01-15 11:00:00,61.6,61.6,61.52,61.54,6700.0,49.1711,49.1711,49.1073,49.1232,6700.0
2010-01-15 11:30:00,61.49,61.5,61.4,61.4,5700.0,49.0833,49.0913,49.0115,49.0115,5700.0
2010-01-15 12:00:00,61.4,61.48,61.37,61.37,12700.0,49.0115,49.0754,48.9875,48.9875,12700.0
2010-01-15 12:30:00,61.34,61.36,61.28,61.33,6100.0,48.9636,48.9796,48.9157,48.9556,6100.0
2010-01-15 13:00:00,61.37,61.38,61.31,61.36,4600.0,48.9875,48.9955,48.9397,48.9796,4600.0
2010-01-15 13:30:00,61.34,61.41,61.32,61.41,4300.0,48.9636,49.0195,48.9476,49.0195,4300.0
2010-01-15 14:00:00,61.41,61.45,61.38,61.38,8100.0,49.0195,49.0514,48.9955,48.9955,8100.0
2010-01-15 14:30:00,61.36,61.38,61.31,61.37,6300.0,48.9796,48.9955,48.9397,48.9875,6300.0
2010-01-15 15:00:00,61.38,61.52,61.38,61.49,10300.0,48.9955,49.1073,48.9955,49.0833,10300.0
2010-01-15 15:30:00,61.55,61.55,61.44,61.52,8100.0,49.1312,49.1312,49.0434,49.1073,8100.0
2010-01-19 09:30:00,61.43,61.87,61.43,61.74,25000.0,49.0354,49.3867,49.0354,49.2829,25000.0
2010-01-19 10:00:00,61.74,62.0,61.74,61.96,11300.0,49.2829,49.4904,49.2829,49.4585,11300.0
2010-01-19 10:30:00,61.93,62.05,61.91,61.99,5100.0,49.4346,49.5303,49.4186,49.4825,5100.0
2010-01-19 11:00:00,61.94,62.02,61.9,61.9,3800.0,49.4425,49.5064,49.4106,49.4106,3800.0
2010-01-19 11:30:00,61.92,61.98,61.85,61.87,2700.0,49.4266,49.4745,49.3707,49.3867,2700.0
2010-01-19 12:00:00,61.88,61.99,61.87,61.97,6300.0,49.3946,49.4825,49.3867,49.4665,6300.0
2010-01-19 12:30:00,62.0,62.01,61.95,62.01,4800.0,49.4904,49.4984,49.4505,49.4984,4800.0
2010-01-19 13:00:00,61.96,61.99,61.94,61.98,3600.0,49.4585,49.4825,49.4425,49.4745,3600.0
2010-01-19 13:30:00,62.0,62.02,61.96,61.98,2200.0,49.4904,49.5064,49.4585,49.4745,2200.0
2010-01-19 14:00:00,62.0,62.07,61.96,62.07,2600.0,49.4904,49.5463,49.4585,49.5463,2600.0
2010-01-19 14:30:00,62.07,62.08,62.02,62.07,6400.0,49.5463,49.5543,49.5064,49.5463,6400.0
2010-01-19 15:00:00,62.05,62.16,62.0,62.16,8900.0,49.5303,49.6182,49.4904,49.6182,8900.0
2010-01-19 15:30:00,62.17,62.26,62.12,62.26,6700.0,49.6261,49.698,49.5862,49.698,6700.0
2010-01-20 09:30:00,61.69,61.76,61.42,61.62,19700.0,49.243,49.2989,49.0275,49.1871,19700.0
2010-01-20 10:00:00,61.6,61.6,61.36,61.36,7200.0,49.1711,49.1711,48.9796,48.9796,7200.0
2010-01-20 10:30:00,61.33,61.41,61.28,61.33,6000.0,48.9556,49.0195,48.9157,48.9556,6000.0
2010-01-20 11:00:00,61.29,61.3,61.1,61.27,11700.0,48.9237,48.9317,48.772,48.9077,11700.0
2010-01-20 11:30:00,61.29,61.3,61.2,61.25,3700.0,48.9237,48.9317,48.8518,48.8918,3700.0
2010-01-20 12:00:00,61.23,61.34,61.2,61.33,5500.0,48.8758,48.9636,48.8518,48.9556,5500.0
2010-01-20 12:30:00,61.35,61.35,61.24,61.31,7100.0,48.9716,48.9716,48.8838,48.9397,7100.0
2010-01-20 13:00:00,61.28,61.29,61.19,61.28,3000.0,48.9157,48.9237,48.8439,48.9157,3000.0
2010-01-20 13:30:00,61.27,61.44,61.26,61.43,4900.0,48.9077,49.0434,48.8997,49.0354,4900.0
2010-01-20 14:00:00,61.42,61.46,61.36,61.4,8400.0,49.0275,49.0594,48.9796,49.0115,8400.0
2010-01-20 14:30:00,61.41,61.56,61.41,61.56,10000.0,49.0195,49.1392,49.0195,49.1392,10000.0
2010-01-20 15:00:00,61.56,61.66,61.51,61.63,12000.0,49.1392,49.219,49.0993,49.1951,12000.0
2010-01-20 15:30:00,61.63,61.72,61.56,61.69,12300.0,49.1951,49.2669,49.1392,49.243,12300.0
2010-01-21 09:30:00,61.79,62.12,61.78,61.92,8500.0,49.3228,49.5862,49.3148,49.4266,8500.0
2010-01-21 10:00:00,61.89,62.07,61.25,61.29,10000.0,49.4026,49.5463,48.8918,48.9237,10000.0
2010-01-21 10:30:00,61.1,61.32,61.0,61.17,8000.0,48.772,48.9476,48.6922,48.8279,8000.0
2010-01-21 11:00:00,61.26,61.31,61.01,61.1,6600.0,48.8997,48.9397,48.7002,48.772,6600.0
2010-01-21 11:30:00,61.09,61.09,60.73,60.78,9100.0,48.764,48.764,48.4767,48.5166,9100.0
2010-01-21 12:00:00,60.79,61.11,60.79,60.9,7000.0,48.5246,48.78,48.5246,48.6124,7000.0
2010-01-21 12:30:00,60.93,60.93,60.8,60.8,3400.0,48.6363,48.6363,48.5326,48.5326,3400.0
2010-01-21 13:00:00,60.88,60.93,60.73,60.86,16500.0,48.5964,48.6363,48.4767,48.5804,16500.0
2010-01-21 13:30:00,60.92,61.02,60.92,60.96,5000.0,48.6283,48.7082,48.6283,48.6603,5000.0
2010-01-21 14:00:00,60.97,61.07,60.87,61.07,6100.0,48.6683,48.7481,48.5884,48.7481,6100.0
2010-01-21 14:30:00,61.04,61.17,60.97,60.97,6000.0,48.7241,48.8279,48.6683,48.6683,6000.0
2010-01-21 15:00:00,60.98,60.98,60.78,60.82,8400.0,48.6762,48.6762,48.5166,48.5485,8400.0
2010-01-21 15:30:00,60.82,60.89,60.73,60.73,10700.0,48.5485,48.6044,48.4767,48.4767,10700.0
2010-01-22 09:30:00,60.72,60.72,60.34,60.41,18400.0,48.4687,48.4687,48.1654,48.2212,18400.0
2010-01-22 10:00:00,60.36,60.36,59.89,60.05,14800.0,48.1813,48.1813,47.8062,47.9339,14800.0
2010-01-22 10:30:00,60.25,60.38,60.17,60.32,12900.0,48.0935,48.1973,48.0297,48.1494,12900.0
2010-01-22 11:00:00,60.46,60.55,60.37,60.55,6400.0,48.2612,48.333,48.1893,48.333,6400.0
2010-01-22 11:30:00,60.59,60.65,60.4,60.4,6400.0,48.3649,48.4128,48.2133,48.2133,6400.0
2010-01-22 12:00:00,60.36,60.58,60.36,60.58,3500.0,48.1813,48.3569,48.1813,48.3569,3500.0
2010-01-22 12:30:00,60.57,60.65,60.45,60.51,4000.0,48.349,48.4128,48.2532,48.3011,4000.0
2010-01-22 13:00:00,60.45,60.46,60.4,60.42,10100.0,48.2532,48.2612,48.2133,48.2292,10100.0
2010-01-22 13:30:00,60.38,60.45,60.21,60.3,9200.0,48.1973,48.2532,48.0616,48.1334,9200.0
2010-01-22 14:00:00,60.29,60.33,60.16,60.21,13500.0,48.1255,48.1574,48.0217,48.0616,13500.0
2010-01-22 14:30:00,60.14,60.21,59.89,59.89,9400.0,48.0057,48.0616,47.8062,47.8062,9400.0
2010-01-22 15:00:00,59.78,59.96,59.46,59.63,23300.0,47.7184,47.862,47.4629,47.5986,23300.0
2010-01-22 15:30:00,59.62,59.65,59.26,59.4,24000.0,47.5906,47.6146,47.3033,47.415,24000.0
2010-01-25 09:30:00,59.85,60.04,59.78,59.97,16200.0,47.7742,47.9259,47.7184,47.87,16200.0
2010-01-25 10:00:00,59.86,59.88,59.6,59.78,17800.0,47.7822,47.7982,47.5747,47.7184,17800.0
2010-01-25 10:30:00,59.74,59.74,59.5,59.67,5600.0,47.6864,47.6864,47.4949,47.6306,5600.0
2010-01-25 11:00:00,59.63,59.63,59.33,59.45,7400.0,47.5986,47.5986,47.3592,47.4549,7400.0
2010-01-25 11:30:00,59.47,59.53,59.28,59.53,2100.0,47.4709,47.5188,47.3192,47.5188,2100.0
2010-01-25 12:00:00,59.44,59.61,59.44,59.61,5600.0,47.447,47.5827,47.447,47.5827,5600.0
2010-01-25 12:30:00,59.53,59.66,59.53,59.62,4500.0,47.5188,47.6226,47.5188,47.5906,4500.0
2010-01-25 13:00:00,59.61,59.7,59.58,59.64,1700.0,47.5827,47.6545,47.5587,47.6066,1700.0
2010-01-25 13:30:00,59.65,59.65,59.51,59.61,5000.0,47.6146,47.6146,47.5028,47.5827,5000.0
2010-01-25 14:00:00,59.59,59.7,59.57,59.7,2200.0,47.5667,47.6545,47.5507,47.6545,2200.0
2010-01-25 14:30:00,59.72,59.8,59.66,59.79,16600.0,47.6705,47.7343,47.6226,47.7263,16600.0
2010-01-25 15:00:00,59.75,59.76,59.69,59.7,6800.0,47.6944,47.7024,47.6465,47.6545,6800.0
2010-01-25 15:30:00,59.73,59.79,59.55,59.59,9800.0,47.6784,47.7263,47.5348,47.5667,9800.0
2010-01-26 09:30:00,59.47,59.5,59.09,59.22,22900.0,47.4709,47.4949,47.1676,47.2713,22900.0
2010-01-26 10:00:00,59.25,59.67,59.24,59.58,5200.0,47.2953,47.6306,47.2873,47.5587,5200.0
2010-01-26 10:30:00,59.54,59.61,59.46,59.49,4700.0,47.5268,47.5827,47.4629,47.4869,4700.0
2010-01-26 11:00:00,59.51,59.7,59.5,59.7,5000.0,47.5028,47.6545,47.4949,47.6545,5000.0
2010-01-26 11:30:00,59.66,59.84,59.66,59.79,2600.0,47.6226,47.7663,47.6226,47.7263,2600.0
2010-01-26 12:00:00,59.76,59.81,59.73,59.79,6900.0,47.7024,47.7423,47.6784,47.7263,6900.0
2010-01-26 12:30:00,59.83,59.93,59.83,59.93,1200.0,47.7583,47.8381,47.7583,47.8381,1200.0
2010-01-26 13:00:00,59.89,59.89,59.75,59.75,5000.0,47.8062,47.8062,47.6944,47.6944,5000.0
2010-01-26 13:30:00,59.79,59.86,59.77,59.86,4200.0,47.7263,47.7822,47.7104,47.7822,4200.0
2010-01-26 14:00:00,59.9,59.9,59.76,59.79,17300.0,47.8141,47.8141,47.7024,47.7263,17300.0
2010-01-26 14:30:00,59.73,59.8,59.69,59.78,4200.0,47.6784,47.7343,47.6465,47.7184,4200.0
2010-01-26 15:00:00,59.79,59.79,59.51,59.52,9400.0,47.7263,47.7263,47.5028,47.5108,9400.0
2010-01-26 15:30:00,59.52,59.59,59.26,59.28,11400.0,47.5108,47.5667,47.3033,47.3192,11400.0
2010-01-27 09:30:00,59.15,59.5,59.15,59.23,23500.0,47.2155,47.4949,47.2155,47.2793,23500.0
2010-01-27 10:00:00,59.14,59.19,58.75,58.96,14900.0,47.2075,47.2474,46.8962,47.0638,14900.0
2010-01-27 10:30:00,58.9,59.08,58.78,59.08,5300.0,47.0159,47.1596,46.9201,47.1596,5300.0
2010-01-27 11:00:00,59.0,59.11,58.91,59.11,13100.0,47.0957,47.1835,47.0239,47.1835,13100.0
2010-01-27 11:30:00,59.06,59.11,58.98,59.03,6500.0,47.1436,47.1835,47.0798,47.1197,6500.0
2010-01-27 12:00:00,59.0,59.07,58.92,58.94,6000.0,47.0957,47.1516,47.0319,47.0478,6000.0
2010-01-27 12:30:00,58.98,58.98,58.76,58.77,3600.0,47.0798,47.0798,46.9042,46.9121,3600.0
2010-01-27 13:00:00,58.81,58.83,58.63,58.68,13300.0,46.9441,46.96,46.8004,46.8403,13300.0
2010-01-27 13:30:00,58.65,58.79,58.65,58.77,6100.0,46.8164,46.9281,46.8164,46.9121,6100.0
2010-01-27 14:00:00,58.76,58.91,58.66,58.75,4800.0,46.9042,47.0239,46.8243,46.8962,4800.0
2010-01-27 14:30:00,58.71,59.2,58.71,59.08,5100.0,46.8642,47.2554,46.8642,47.1596,5100.0
2010-01-27 15:00:00,59.15,59.19,58.93,59.17,9100.0,47.2155,47.2474,47.0399,47.2314,9100.0
2010-01-27 15:30:00,59.32,59.47,59.32,59.45,10000.0,47.3512,47.4709,47.3512,47.4549,10000.0
2010-01-28 09:30:00,59.61,59.65,59.26,59.32,14100.0,47.5827,47.6146,47.3033,47.3512,14100.0
2010-01-28 10:00:00,59.34,59.36,58.95,59.1,9000.0,47.3671,47.3831,47.0558,47.1756,9000.0
2010-01-28 10:30:00,59.05,59.23,58.89,58.89,6800.0,47.1356,47.2793,47.0079,47.0079,6800.0
2010-01-28 11:00:00,58.91,58.92,58.65,58.68,9100.0,47.0239,47.0319,46.8164,46.8403,9100.0
2010-01-28 11:30:00,58.65,58.65,58.28,58.51,20300.0,46.8164,46.8164,46.521,46.7046,20300.0
2010-01-28 12:00:00,58.5,58.5,58.35,58.35,10600.0,46.6966,46.6966,46.5769,46.5769,10600.0
2010-01-28 12:30:00,58.37,58.6,58.36,58.59,7400.0,46.5928,46.7764,46.5849,46.7685,7400.0
2010-01-28 13:00:00,58.57,58.78,58.57,58.78,6200.0,46.7525,46.9201,46.7525,46.9201,6200.0
2010-01-28 13:30:00,58.78,58.91,58.74,58.75,4400.0,46.9201,47.0239,46.8882,46.8962,4400.0
2010-01-28 14:00:00,58.77,58.77,58.51,58.72,8900.0,46.9121,46.9121,46.7046,46.8722,8900.0
2010-01-28 14:30:00,58.67,58.89,58.61,58.89,3600.0,46.8323,47.0079,46.7844,47.0079,3600.0
2010-01-28 15:00:00,58.78,59.05,58.78,58.99,17400.0,46.9201,47.1356,46.9201,47.0878,17400.0
2010-01-28 15:30:00,58.99,59.08,58.73,58.75,9200.0,47.0878,47.1596,46.8802,46.8962,9200.0
2010-01-29 09:30:00,58.95,59.24,58.84,59.24,30000.0,47.0558,47.2873,46.968,47.2873,30000.0
2010-01-29 10:00:00,59.15,59.4,59.08,59.35,9900.0,47.2155,47.415,47.1596,47.3751,9900.0
2010-01-29 10:30:00,59.36,59.36,59.01,59.11,3100.0,47.3831,47.3831,47.1037,47.1835,3100.0
2010-01-29 11:00:00,59.08,59.15,58.82,58.82,3200.0,47.1596,47.2155,46.9521,46.9521,3200.0
2010-01-29 11:30:00,58.77,58.77,58.51,58.51,24600.0,46.9121,46.9121,46.7046,46.7046,24600.0
2010-01-29 12:00:00,58.53,58.6,58.39,58.6,14200.0,46.7206,46.7764,46.6088,46.7764,14200.0
2010-01-29 12:30:00,58.6,58.67,58.48,58.67,25200.0,46.7764,46.8323,46.6807,46.8323,25200.0
2010-01-29 13:00:00,58.66,58.68,58.6,58.68,3300.0,46.8243,46.8403,46.7764,46.8403,3300.0
2010-01-29 13:30:00,58.59,58.69,58.39,58.42,15900.0,46.7685,46.8483,46.6088,46.6328,15900.0
2010-01-29 14:00:00,58.43,58.53,58.36,58.43,5300.0,46.6407,46.7206,46.5849,46.6407,5300.0
2010-01-29 14:30:00,58.39,58.39,57.94,58.03,13600.0,46.6088,46.6088,46.2496,46.3214,13600.0
2010-01-29 15:00:00,58.05,58.1,57.82,57.86,18000.0,46.3374,46.3773,46.1538,46.1857,18000.0
2010-01-29 15:30:00,57.8,58.05,57.69,57.81,20800.0,46.1379,46.3374,46.0501,46.1458,20800.0
2010-02-01 09:30:00,57.99,58.4,57.97,58.33,45000.0,46.2895,46.6168,46.2736,46.5609,45000.0
2010-02-01 10:00:00,58.38,58.69,58.22,58.68,13100.0,46.6008,46.8483,46.4731,46.8403,13100.0
2010-02-01 10:30:00,58.59,58.67,58.49,58.54,7900.0,46.7685,46.8323,46.6886,46.7285,7900.0
2010-02-01 11:00:00,58.39,58.74,58.39,58.74,10600.0,46.6088,46.8882,46.6088,46.8882,10600.0
2010-02-01 11:30:00,58.61,58.63,58.51,58.52,13100.0,46.7844,46.8004,46.7046,46.7126,13100.0
2010-02-01 12:00:00,58.48,58.54,58.46,58.51,9100.0,46.6807,46.7285,46.6647,46.7046,9100.0
2010-02-01 12:30:00,58.52,58.7,58.52,58.67,7800.0,46.7126,46.8563,46.7126,46.8323,7800.0
2010-02-01 13:00:00,58.59,58.74,58.59,58.73,34300.0,46.7685,46.8882,46.7685,46.8802,34300.0
2010-02-01 13:30:00,58.7,58.77,58.64,58.72,2500.0,46.8563,46.9121,46.8084,46.8722,2500.0
2010-02-01 14:00:00,58.71,58.76,58.59,58.69,3300.0,46.8642,46.9042,46.7685,46.8483,3300.0
2010-02-01 14:30:00,58.76,58.82,58.71,58.79,13700.0,46.9042,46.9521,46.8642,46.9281,13700.0
2010-02-01 15:00:00,58.76,58.81,58.67,58.79,14600.0,46.9042,46.9441,46.8323,46.9281,14600.0
2010-02-01 15:30:00,58.79,58.94,58.76,58.92,18300.0,46.9281,47.0478,46.9042,47.0319,18300.0
2010-02-02 09:30:00,59.09,59.17,58.95,58.95,12500.0,47.1676,47.2314,47.0558,47.0558,12500.0
2010-02-02 10:00:00,58.98,59.47,58.85,59.47,10500.0,47.0798,47.4709,46.976,47.4709,10500.0
2010-02-02 10:30:00,59.44,59.54,59.4,59.47,4700.0,47.447,47.5268,47.415,47.4709,4700.0
2010-02-02 11:00:00,59.43,59.45,59.31,59.45,6900.0,47.439,47.4549,47.3432,47.4549,6900.0
2010-02-02 11:30:00,59.47,59.52,59.38,59.48,20600.0,47.4709,47.5108,47.3991,47.4789,20600.0
2010-02-02 12:00:00,59.47,59.64,59.41,59.64,4900.0,47.4709,47.6066,47.423,47.6066,4900.0
2010-02-02 12:30:00,59.63,59.63,59.57,59.59,5700.0,47.5986,47.5986,47.5507,47.5667,5700.0
2010-02-02 13:00:00,59.65,59.66,59.57,59.65,6000.0,47.6146,47.6226,47.5507,47.6146,6000.0
2010-02-02 13:30:00,59.68,59.82,59.68,59.73,3600.0,47.6385,47.7503,47.6385,47.6784,3600.0
2010-02-02 14:00:00,59.77,59.77,59.63,59.74,12500.0,47.7104,47.7104,47.5986,47.6864,12500.0
2010-02-02 14:30:00,59.73,59.79,59.68,59.79,6400.0,47.6784,47.7263,47.6385,47.7263,6400.0
2010-02-02 15:00:00,59.8,59.97,59.73,59.89,8900.0,47.7343,47.87,47.6784,47.8062,8900.0
2010-02-02 15:30:00,59.91,59.92,59.8,59.9,13900.0,47.8221,47.8301,47.7343,47.8141,13900.0
2010-02-03 09:30:00,59.58,59.87,59.55,59.78,22200.0,47.5587,47.7902,47.5348,47.7184,22200.0
2010-02-03 10:00:00,59.72,59.82,59.53,59.53,6900.0,47.6705,47.7503,47.5188,47.5188,6900.0
2010-02-03 10:30:00,59.53,59.56,59.33,59.53,5500.0,47.5188,47.5427,47.3592,47.5188,5500.0
2010-02-03 11:00:00,59.63,59.64,59.52,59.53,2900.0,47.5986,47.6066,47.5108,47.5188,2900.0
2010-02-03 11:30:00,59.53,59.55,59.31,59.31,2600.0,47.5188,47.5348,47.3432,47.3432,2600.0
2010-02-03 12:00:00,59.32,59.44,59.32,59.33,4400.0,47.3512,47.447,47.3512,47.3592,4400.0
2010-02-03 12:30:00,59.43,59.47,59.36,59.46,4400.0,47.439,47.4709,47.3831,47.4629,4400.0
2010-02-03 13:00:00,59.59,59.6,59.52,59.53,2400.0,47.5667,47.5747,47.5108,47.5188,2400.0
2010-02-03 13:30:00,59.55,59.6,59.44,59.46,12000.0,47.5348,47.5747,47.447,47.4629,12000.0
2010-02-03 14:00:00,59.45,59.48,59.41,59.41,2500.0,47.4549,47.4789,47.423,47.423,2500.0
2010-02-03 14:30:00,59.43,59.47,59.33,59.47,9400.0,47.439,47.4709,47.3592,47.4709,9400.0
2010-02-03 15:00:00,59.45,59.55,59.41,59.49,30700.0,47.4549,47.5348,47.423,47.4869,30700.0
2010-02-03 15:30:00,59.44,59.58,59.44,59.49,9400.0,47.447,47.5587,47.447,47.4869,9400.0
2010-02-04 09:30:00,58.93,59.01,58.12,58.12,19800.0,47.0399,47.1037,46.3933,46.3933,19800.0
2010-02-04 10:00:00,58.23,58.3,57.97,58.04,6900.0,46.4811,46.537,46.2736,46.3294,6900.0
2010-02-04 10:30:00,58.05,58.16,58.0,58.0,3700.0,46.3374,46.4252,46.2975,46.2975,3700.0
2010-02-04 11:00:00,58.02,58.13,58.02,58.03,1900.0,46.3135,46.4013,46.3135,46.3214,1900.0
2010-02-04 11:30:00,58.16,58.16,57.75,57.93,6100.0,46.4252,46.4252,46.0979,46.2416,6100.0
2010-02-04 12:00:00,57.94,57.99,57.86,57.87,6600.0,46.2496,46.2895,46.1857,46.1937,6600.0
2010-02-04 12:30:00,57.87,57.91,57.7,57.83,4800.0,46.1937,46.2257,46.058,46.1618,4800.0
2010-02-04 13:00:00,57.83,57.85,57.76,57.81,4300.0,46.1618,46.1778,46.1059,46.1458,4300.0
2010-02-04 13:30:00,57.83,57.83,57.61,57.71,17500.0,46.1618,46.1618,45.9862,46.066,17500.0
2010-02-04 14:00:00,57.63,57.82,57.59,57.82,15900.0,46.0022,46.1538,45.9702,46.1538,15900.0
2010-02-04 14:30:00,57.8,57.88,57.75,57.82,8700.0,46.1379,46.2017,46.0979,46.1538,8700.0
2010-02-04 15:00:00,57.81,57.81,57.44,57.48,9400.0,46.1458,46.1458,45.8505,45.8824,9400.0
2010-02-04 15:30:00,57.5,57.58,57.3,57.31,17300.0,45.8984,45.9622,45.7387,45.7467,17300.0
2010-02-05 09:30:00,57.26,57.53,56.91,56.94,58700.0,45.7068,45.9223,45.4274,45.4514,58700.0
2010-02-05 10:00:00,56.94,57.22,56.7,57.18,38500.0,45.4514,45.6749,45.2598,45.643,38500.0
2010-02-05 10:30:00,57.15,57.38,57.15,57.25,6500.0,45.619,45.8026,45.619,45.6988,6500.0
2010-02-05 11:00:00,57.28,57.28,57.1,57.1,21600.0,45.7228,45.7228,45.5791,45.5791,21600.0
2010-02-05 11:30:00,57.16,57.16,56.78,56.83,14400.0,45.627,45.627,45.3237,45.3636,14400.0
2010-02-05 12:00:00,56.93,57.07,56.81,57.01,8900.0,45.4434,45.5551,45.3476,45.5073,8900.0
2010-02-05 12:30:00,56.98,56.98,56.78,56.78,3300.0,45.4833,45.4833,45.3237,45.3237,3300.0
2010-02-05 13:00:00,56.81,56.86,56.5,56.51,17500.0,45.3476,45.3875,45.1002,45.1081,17500.0
2010-02-05 13:30:00,56.5,56.5,56.01,56.05,44500.0,45.1002,45.1002,44.709,44.7409,44500.0
2010-02-05 14:00:00,56.1,56.47,56.09,56.47,32500.0,44.7809,45.0762,44.7729,45.0762,32500.0
2010-02-05 14:30:00,56.46,56.53,56.3,56.5,11200.0,45.0682,45.1241,44.9405,45.1002,11200.0
2010-02-05 15:00:00,56.55,57.25,56.51,57.04,13300.0,45.1401,45.6988,45.1081,45.5312,13300.0
2010-02-05 15:30:00,57.1,57.39,57.04,57.39,12300.0,45.5791,45.8106,45.5312,45.8106,12300.0
2010-02-08 09:30:00,57.5,57.5,57.0,57.21,15000.0,45.8984,45.8984,45.4993,45.6669,15000.0
2010-02-08 10:00:00,57.32,57.54,57.22,57.45,5900.0,45.7547,45.9303,45.6749,45.8585,5900.0
2010-02-08 10:30:00,57.42,57.8,57.42,57.8,4200.0,45.8345,46.1379,45.8345,46.1379,4200.0
2010-02-08 11:00:00,57.83,57.92,57.79,57.84,6100.0,46.1618,46.2336,46.1299,46.1698,6100.0
2010-02-08 11:30:00,57.85,57.95,57.77,57.85,2800.0,46.1778,46.2576,46.1139,46.1778,2800.0
2010-02-08 12:00:00,57.75,57.8,57.72,57.78,4300.0,46.0979,46.1379,46.074,46.1219,4300.0
2010-02-08 12:30:00,57.84,57.86,57.8,57.81,7300.0,46.1698,46.1857,46.1379,46.1458,7300.0
2010-02-08 13:00:00,57.76,57.76,57.57,57.65,6100.0,46.1059,46.1059,45.9543,46.0181,6100.0
2010-02-08 13:30:00,57.65,57.65,57.49,57.51,2000.0,46.0181,46.0181,45.8904,45.9064,2000.0
2010-02-08 14:00:00,57.53,57.67,57.53,57.65,6100.0,45.9223,46.0341,45.9223,46.0181,6100.0
2010-02-08 14:30:00,57.63,57.63,57.42,57.45,16600.0,46.0022,46.0022,45.8345,45.8585,16600.0
2010-02-08 15:00:00,57.47,57.48,57.31,57.32,5200.0,45.8744,45.8824,45.7467,45.7547,5200.0
2010-02-08 15:30:00,57.37,57.41,57.12,57.13,10800.0,45.7946,45.8265,45.5951,45.603,10800.0
2010-02-09 09:30:00,57.93,57.99,57.69,57.78,27200.0,46.2416,46.2895,46.0501,46.1219,27200.0
2010-02-09 10:00:00,57.73,58.03,57.67,57.92,9800.0,46.082,46.3214,46.0341,46.2336,9800.0
2010-02-09 10:30:00,57.89,57.89,57.64,57.76,4200.0,46.2097,46.2097,46.0101,46.1059,4200.0
2010-02-09 11:00:00,57.56,57.59,57.36,57.42,9100.0,45.9463,45.9702,45.7866,45.8345,9100.0
2010-02-09 11:30:00,57.4,58.08,57.4,57.96,6200.0,45.8186,46.3614,45.8186,46.2656,6200.0
2010-02-09 12:00:00,57.97,58.4,57.97,58.25,4700.0,46.2736,46.6168,46.2736,46.4971,4700.0
2010-02-09 12:30:00,58.3,58.32,57.89,58.06,7900.0,46.537,46.5529,46.2097,46.3454,7900.0
2010-02-09 13:00:00,58.07,58.19,57.97,57.97,7200.0,46.3534,46.4492,46.2736,46.2736,7200.0
2010-02-09 13:30:00,58.0,58.12,57.95,58.04,7800.0,46.2975,46.3933,46.2576,46.3294,7800.0
2010-02-09 14:00:00,58.08,58.08,57.91,57.92,6000.0,46.3614,46.3614,46.2257,46.2336,6000.0
2010-02-09 14:30:00,58.04,58.05,57.88,57.94,1800.0,46.3294,46.3374,46.2017,46.2496,1800.0
2010-02-09 15:00:00,57.92,58.15,57.9,58.09,6800.0,46.2336,46.4172,46.2177,46.3693,6800.0
2010-02-09 15:30:00,58.09,58.15,57.83,57.95,12800.0,46.3693,46.4172,46.1618,46.2576,12800.0
2010-02-10 09:30:00,57.83,58.11,57.71,57.92,10500.0,46.1618,46.3853,46.066,46.2336,10500.0
2010-02-10 10:00:00,57.83,57.86,57.3,57.44,7500.0,46.1618,46.1857,45.7387,45.8505,7500.0
2010-02-10 10:30:00,57.24,57.53,57.23,57.48,8200.0,45.6908,45.9223,45.6829,45.8824,8200.0
2010-02-10 11:00:00,57.59,57.59,57.39,57.59,5800.0,45.9702,45.9702,45.8106,45.9702,5800.0
2010-02-10 11:30:00,57.7,57.71,57.57,57.65,5200.0,46.058,46.066,45.9543,46.0181,5200.0
2010-02-10 12:00:00,57.54,57.93,57.52,57.91,21800.0,45.9303,46.2416,45.9144,46.2257,21800.0
2010-02-10 12:30:00,57.95,58.0,57.88,57.94,4900.0,46.2576,46.2975,46.2017,46.2496,4900.0
2010-02-10 13:00:00,57.89,58.17,57.89,58.17,6200.0,46.2097,46.4332,46.2097,46.4332,6200.0
2010-02-10 13:30:00,58.09,58.15,57.98,58.0,3900.0,46.3693,46.4172,46.2815,46.2975,3900.0
2010-02-10 14:00:00,57.98,58.06,57.98,58.01,2100.0,46.2815,46.3454,46.2815,46.3055,2100.0
2010-02-10 14:30:00,57.99,57.99,57.87,57.88,10800.0,46.2895,46.2895,46.1937,46.2017,10800.0
2010-02-10 15:00:00,57.93,58.05,57.89,57.98,3700.0,46.2416,46.3374,46.2097,46.2815,3700.0
2010-02-10 15:30:00,57.98,58.01,57.77,57.88,12400.0,46.2815,46.3055,46.1139,46.2017,12400.0
2010-02-11 09:30:00,57.8,57.8,57.43,57.76,6600.0,46.1379,46.1379,45.8425,46.1059,6600.0
2010-02-11 10:00:00,57.68,58.0,57.66,57.95,2100.0,46.0421,46.2975,46.0261,46.2576,2100.0
2010-02-11 10:30:00,57.96,57.96,57.79,57.8,1800.0,46.2656,46.2656,46.1299,46.1379,1800.0
2010-02-11 11:00:00,57.78,58.23,57.78,58.23,18000.0,46.1219,46.4811,46.1219,46.4811,18000.0
2010-02-11 11:30:00,58.19,58.53,58.19,58.51,6200.0,46.4492,46.7206,46.4492,46.7046,6200.0
2010-02-11 12:00:00,58.44,58.56,58.39,58.39,30300.0,46.6487,46.7445,46.6088,46.6088,30300.0
2010-02-11 12:30:00,58.42,58.48,58.4,58.48,6400.0,46.6328,46.6807,46.6168,46.6807,6400.0
2010-02-11 13:00:00,58.45,58.61,58.45,58.61,1600.0,46.6567,46.7844,46.6567,46.7844,1600.0
2010-02-11 13:30:00,58.58,58.62,58.5,58.56,1300.0,46.7605,46.7924,46.6966,46.7445,1300.0
2010-02-11 14:00:00,58.55,58.67,58.53,58.67,8800.0,46.7365,46.8323,46.7206,46.8323,8800.0
2010-02-11 14:30:00,58.68,58.73,58.59,58.69,10600.0,46.8403,46.8802,46.7685,46.8483,10600.0
2010-02-11 15:00:00,58.63,58.71,58.61,58.61,8500.0,46.8004,46.8642,46.7844,46.7844,8500.0
2010-02-11 15:30:00,58.59,58.7,58.53,58.7,5800.0,46.7685,46.8563,46.7206,46.8563,5800.0
2010-02-12 09:30:00,57.96,58.06,57.8,58.06,5700.0,46.2656,46.3454,46.1379,46.3454,5700.0
2010-02-12 10:00:00,58.03,58.3,57.89,58.1,3500.0,46.3214,46.537,46.2097,46.3773,3500.0
2010-02-12 10:30:00,58.29,58.29,58.08,58.14,19100.0,46.529,46.529,46.3614,46.4093,19100.0
2010-02-12 11:00:00,58.1,58.3,58.04,58.24,7900.0,46.3773,46.537,46.3294,46.4891,7900.0
2010-02-12 11:30:00,58.23,58.31,58.18,58.31,4800.0,46.4811,46.545,46.4412,46.545,4800.0
2010-02-12 12:00:00,58.32,58.72,58.32,58.64,8500.0,46.5529,46.8722,46.5529,46.8084,8500.0
2010-02-12 12:30:00,58.65,58.69,58.56,58.56,7300.0,46.8164,46.8483,46.7445,46.7445,7300.0
2010-02-12 13:00:00,58.62,58.62,58.34,58.4,3200.0,46.7924,46.7924,46.5689,46.6168,3200.0
2010-02-12 13:30:00,58.37,58.49,58.31,58.43,7600.0,46.5928,46.6886,46.545,46.6407,7600.0
2010-02-12 14:00:00,58.43,58.76,58.41,58.7,3500.0,46.6407,46.9042,46.6248,46.8563,3500.0
2010-02-12 14:30:00,58.73,58.73,58.61,58.71,3800.0,46.8802,46.8802,46.7844,46.8642,3800.0
2010-02-12 15:00:00,58.56,58.66,58.5,58.56,10100.0,46.7445,46.8243,46.6966,46.7445,10100.0
2010-02-12 15:30:00,58.55,58.84,58.45,58.84,14300.0,46.7365,46.968,46.6567,46.968,14300.0
2010-02-16 09:30:00,59.5,59.51,59.2,59.31,10600.0,47.4949,47.5028,47.2554,47.3432,10600.0
2010-02-16 10:00:00,59.42,59.44,59.31,59.44,7100.0,47.431,47.447,47.3432,47.447,7100.0
2010-02-16 10:30:00,59.49,59.68,59.48,59.51,6000.0,47.4869,47.6385,47.4789,47.5028,6000.0
2010-02-16 11:00:00,59.51,59.65,59.5,59.61,3700.0,47.5028,47.6146,47.4949,47.5827,3700.0
2010-02-16 11:30:00,59.67,59.74,59.62,59.66,2800.0,47.6306,47.6864,47.5906,47.6226,2800.0
2010-02-16 12:00:00,59.68,59.71,59.67,59.71,7500.0,47.6385,47.6625,47.6306,47.6625,7500.0
2010-02-16 12:30:00,59.68,59.74,59.68,59.74,6700.0,47.6385,47.6864,47.6385,47.6864,6700.0
2010-02-16 13:00:00,59.74,59.75,59.67,59.75,6200.0,47.6864,47.6944,47.6306,47.6944,6200.0
2010-02-16 13:30:00,59.72,59.77,59.72,59.77,2800.0,47.6705,47.7104,47.6705,47.7104,2800.0
2010-02-16 14:00:00,59.76,59.79,59.69,59.78,14300.0,47.7024,47.7263,47.6465,47.7184,14300.0
2010-02-16 14:30:00,59.78,59.8,59.68,59.73,7700.0,47.7184,47.7343,47.6385,47.6784,7700.0
2010-02-16 15:00:00,59.76,59.86,59.75,59.86,9200.0,47.7024,47.7822,47.6944,47.7822,9200.0
2010-02-16 15:30:00,59.88,60.01,59.87,59.96,10100.0,47.7982,47.902,47.7902,47.862,10100.0
2010-02-17 09:30:00,60.32,60.38,60.16,60.21,25200.0,48.1494,48.1973,48.0217,48.0616,25200.0
2010-02-17 10:00:00,60.2,60.31,60.15,60.31,4500.0,48.0536,48.1414,48.0137,48.1414,4500.0
2010-02-17 10:30:00,60.4,60.4,60.23,60.24,7300.0,48.2133,48.2133,48.0776,48.0855,7300.0
2010-02-17 11:00:00,60.16,60.22,60.05,60.05,20600.0,48.0217,48.0696,47.9339,47.9339,20600.0
2010-02-17 11:30:00,60.01,60.13,59.95,60.08,11100.0,47.902,47.9977,47.8541,47.9578,11100.0
2010-02-17 12:00:00,60.08,60.24,60.08,60.23,2900.0,47.9578,48.0855,47.9578,48.0776,2900.0
2010-02-17 12:30:00,60.23,60.23,60.13,60.16,1500.0,48.0776,48.0776,47.9977,48.0217,1500.0
2010-02-17 13:00:00,60.25,60.25,60.2,60.25,1900.0,48.0935,48.0935,48.0536,48.0935,1900.0
2010-02-17 13:30:00,60.25,60.25,60.14,60.2,2400.0,48.0935,48.0935,48.0057,48.0536,2400.0
2010-02-17 14:00:00,60.12,60.18,60.11,60.14,11700.0,47.9898,48.0376,47.9818,48.0057,11700.0
2010-02-17 14:30:00,60.19,60.27,60.14,60.27,4600.0,48.0456,48.1095,48.0057,48.1095,4600.0
2010-02-17 15:00:00,60.26,60.34,60.24,60.32,5900.0,48.1015,48.1654,48.0855,48.1494,5900.0
2010-02-17 15:30:00,60.32,60.34,60.27,60.34,9900.0,48.1494,48.1654,48.1095,48.1654,9900.0
2010-02-18 09:30:00,60.35,60.47,60.24,60.45,5400.0,48.1733,48.2691,48.0855,48.2532,5400.0
2010-02-18 10:00:00,60.38,60.5,60.27,60.28,8100.0,48.1973,48.2931,48.1095,48.1175,8100.0
2010-02-18 10:30:00,60.29,60.46,60.25,60.45,8100.0,48.1255,48.2612,48.0935,48.2532,8100.0
2010-02-18 11:00:00,60.47,60.48,60.44,60.46,2800.0,48.2691,48.2771,48.2452,48.2612,2800.0
2010-02-18 11:30:00,60.42,60.46,60.36,60.39,3200.0,48.2292,48.2612,48.1813,48.2053,3200.0
2010-02-18 12:00:00,60.43,60.43,60.33,60.42,9400.0,48.2372,48.2372,48.1574,48.2292,9400.0
2010-02-18 12:30:00,60.41,60.41,60.33,60.34,9300.0,48.2212,48.2212,48.1574,48.1654,9300.0
2010-02-18 13:00:00,60.38,60.42,60.37,60.42,7000.0,48.1973,48.2292,48.1893,48.2292,7000.0
2010-02-18 13:30:00,60.45,60.5,60.41,60.5,2000.0,48.2532,48.2931,48.2212,48.2931,2000.0
2010-02-18 14:00:00,60.51,60.63,60.5,60.63,7400.0,48.3011,48.3969,48.2931,48.3969,7400.0
2010-02-18 14:30:00,60.65,60.77,60.65,60.72,16000.0,48.4128,48.5086,48.4128,48.4687,16000.0
2010-02-18 15:00:00,60.75,60.75,60.66,60.69,11500.0,48.4926,48.4926,48.4208,48.4447,11500.0
2010-02-18 15:30:00,60.68,60.8,60.67,60.75,15200.0,48.4368,48.5326,48.4288,48.4926,15200.0
2010-02-19 09:30:00,60.57,60.75,60.54,60.6,7200.0,48.349,48.4926,48.325,48.3729,7200.0
2010-02-19 10:00:00,60.5,60.73,60.45,60.73,9300.0,48.2931,48.4767,48.2532,48.4767,9300.0
2010-02-19 10:30:00,60.71,60.78,60.68,60.74,5700.0,48.4607,48.5166,48.4368,48.4847,5700.0
2010-02-19 11:00:00,60.73,60.95,60.72,60.95,6000.0,48.4767,48.6523,48.4687,48.6523,6000.0
2010-02-19 11:30:00,60.93,61.0,60.91,61.0,4900.0,48.6363,48.6922,48.6204,48.6922,4900.0
2010-02-19 12:00:00,61.1,61.17,61.04,61.12,7500.0,48.772,48.8279,48.7241,48.788,7500.0
2010-02-19 12:30:00,61.15,61.17,61.09,61.16,7500.0,48.8119,48.8279,48.764,48.8199,7500.0
2010-02-19 13:00:00,61.15,61.17,61.07,61.07,7400.0,48.8119,48.8279,48.7481,48.7481,7400.0
2010-02-19 13:30:00,61.06,61.13,61.03,61.07,5500.0,48.7401,48.796,48.7161,48.7481,5500.0
2010-02-19 14:00:00,61.08,61.08,61.0,61.05,8600.0,48.7561,48.7561,48.6922,48.7321,8600.0
2010-02-19 14:30:00,61.04,61.09,61.02,61.02,18800.0,48.7241,48.764,48.7082,48.7082,18800.0
2010-02-19 15:00:00,61.02,61.04,60.88,60.92,16200.0,48.7082,48.7241,48.5964,48.6283,16200.0
2010-02-19 15:30:00,60.92,61.1,60.92,61.05,43600.0,48.6283,48.772,48.6283,48.7321,43600.0
2010-02-22 09:30:00,61.34,61.36,61.0,61.0,47100.0,48.9636,48.9796,48.6922,48.6922,47100.0
2010-02-22 10:00:00,61.07,61.11,60.83,61.1,7000.0,48.7481,48.78,48.5565,48.772,7000.0
2010-02-22 10:30:00,61.09,61.14,60.99,60.99,15700.0,48.764,48.804,48.6842,48.6842,15700.0
2010-02-22 11:00:00,60.99,61.03,60.87,60.87,6300.0,48.6842,48.7161,48.5884,48.5884,6300.0
2010-02-22 11:30:00,60.95,60.98,60.89,60.89,17400.0,48.6523,48.6762,48.6044,48.6044,17400.0
2010-02-22 12:00:00,60.92,60.95,60.89,60.92,3200.0,48.6283,48.6523,48.6044,48.6283,3200.0
2010-02-22 12:30:00,60.95,61.11,60.95,61.02,5700.0,48.6523,48.78,48.6523,48.7082,5700.0
2010-02-22 13:00:00,61.07,61.07,61.0,61.03,8800.0,48.7481,48.7481,48.6922,48.7161,8800.0
2010-02-22 13:30:00,61.03,61.07,60.99,61.05,3000.0,48.7161,48.7481,48.6842,48.7321,3000.0
2010-02-22 14:00:00,61.02,61.11,61.01,61.07,3100.0,48.7082,48.78,48.7002,48.7481,3100.0
2010-02-22 14:30:00,61.11,61.17,61.08,61.15,3900.0,48.78,48.8279,48.7561,48.8119,3900.0
2010-02-22 15:00:00,61.13,61.2,61.13,61.16,6100.0,48.796,48.8518,48.796,48.8199,6100.0
2010-02-22 15:30:00,61.13,61.15,60.98,61.01,10300.0,48.796,48.8119,48.6762,48.7002,10300.0
2010-02-23 09:30:00,60.89,60.91,60.69,60.75,10400.0,48.6044,48.6204,48.4447,48.4926,10400.0
2010-02-23 10:00:00,60.75,60.75,60.17,60.26,11600.0,48.4926,48.4926,48.0297,48.1015,11600.0
2010-02-23 10:30:00,60.25,60.34,60.12,60.32,8800.0,48.0935,48.1654,47.9898,48.1494,8800.0
2010-02-23 11:00:00,60.32,60.36,60.17,60.17,11500.0,48.1494,48.1813,48.0297,48.0297,11500.0
2010-02-23 11:30:00,60.19,60.26,60.18,60.18,3600.0,48.0456,48.1015,48.0376,48.0376,3600.0
2010-02-23 12:00:00,60.13,60.17,60.0,60.0,3700.0,47.9977,48.0297,47.894,47.894,3700.0
2010-02-23 12:30:00,60.05,60.06,59.95,60.03,5500.0,47.9339,47.9419,47.8541,47.9179,5500.0
2010-02-23 13:00:00,59.99,60.12,59.99,60.12,2000.0,47.886,47.9898,47.886,47.9898,2000.0
2010-02-23 13:30:00,60.06,60.06,59.94,60.01,3100.0,47.9419,47.9419,47.8461,47.902,3100.0
2010-02-23 14:00:00,60.0,60.11,59.95,60.04,5200.0,47.894,47.9818,47.8541,47.9259,5200.0
2010-02-23 14:30:00,60.01,60.26,60.01,60.22,4200.0,47.902,48.1015,47.902,48.0696,4200.0
2010-02-23 15:00:00,60.23,60.3,60.23,60.28,7000.0,48.0776,48.1334,48.0776,48.1175,7000.0
2010-02-23 15:30:00,60.23,60.23,60.01,60.03,8000.0,48.0776,48.0776,47.902,47.9179,8000.0
2010-02-24 09:30:00,60.13,60.51,60.13,60.44,11700.0,47.9977,48.3011,47.9977,48.2452,11700.0
2010-02-24 10:00:00,60.36,60.38,60.1,60.19,4700.0,48.1813,48.1973,47.9738,48.0456,4700.0
2010-02-24 10:30:00,60.19,60.62,60.19,60.55,5000.0,48.0456,48.3889,48.0456,48.333,5000.0
2010-02-24 11:00:00,60.54,60.56,60.42,60.48,5500.0,48.325,48.341,48.2292,48.2771,5500.0
2010-02-24 11:30:00,60.45,60.51,60.45,60.49,3200.0,48.2532,48.3011,48.2532,48.2851,3200.0
2010-02-24 12:00:00,60.51,60.55,60.45,60.52,4800.0,48.3011,48.333,48.2532,48.309,4800.0
2010-02-24 12:30:00,60.49,60.52,60.45,60.46,14400.0,48.2851,48.309,48.2532,48.2612,14400.0
2010-02-24 13:00:00,60.47,60.63,60.47,60.57,3200.0,48.2691,48.3969,48.2691,48.349,3200.0
2010-02-24 13:30:00,60.57,60.59,60.52,60.56,6100.0,48.349,48.3649,48.309,48.341,6100.0
2010-02-24 14:00:00,60.59,60.59,60.45,60.48,8900.0,48.3649,48.3649,48.2532,48.2771,8900.0
2010-02-24 14:30:00,60.45,60.45,60.34,60.36,5700.0,48.2532,48.2532,48.1654,48.1813,5700.0
2010-02-24 15:00:00,60.35,60.43,60.3,60.38,12400.0,48.1733,48.2372,48.1334,48.1973,12400.0
2010-02-24 15:30:00,60.39,60.57,60.39,60.57,6300.0,48.2053,48.349,48.2053,48.349,6300.0
2010-02-25 09:30:00,59.69,59.74,59.46,59.68,16100.0,47.6465,47.6864,47.4629,47.6385,16100.0
2010-02-25 10:00:00,59.69,59.81,59.69,59.79,5100.0,47.6465,47.7423,47.6465,47.7263,5100.0
2010-02-25 10:30:00,59.86,59.96,59.84,59.91,6700.0,47.7822,47.862,47.7663,47.8221,6700.0
2010-02-25 11:00:00,59.85,59.9,59.81,59.85,7900.0,47.7742,47.8141,47.7423,47.7742,7900.0
2010-02-25 11:30:00,59.77,59.8,59.69,59.74,3800.0,47.7104,47.7343,47.6465,47.6864,3800.0
2010-02-25 12:00:00,59.74,59.86,59.73,59.82,3600.0,47.6864,47.7822,47.6784,47.7503,3600.0
2010-02-25 12:30:00,59.85,59.99,59.83,59.96,2900.0,47.7742,47.886,47.7583,47.862,2900.0
2010-02-25 13:00:00,59.96,60.0,59.9,59.96,10900.0,47.862,47.894,47.8141,47.862,10900.0
2010-02-25 13:30:00,59.94,60.37,59.94,60.35,9700.0,47.8461,48.1893,47.8461,48.1733,9700.0
2010-02-25 14:00:00,60.44,60.44,60.24,60.35,5700.0,48.2452,48.2452,48.0855,48.1733,5700.0
2010-02-25 14:30:00,60.37,60.44,60.33,60.39,6100.0,48.1893,48.2452,48.1574,48.2053,6100.0
2010-02-25 15:00:00,60.4,60.58,60.33,60.57,6000.0,48.2133,48.3569,48.1574,48.349,6000.0
2010-02-25 15:30:00,60.61,60.72,60.56,60.65,9900.0,48.3809,48.4687,48.341,48.4128,9900.0
2010-02-26 09:30:00,60.73,60.73,60.46,60.66,2400.0,48.4767,48.4767,48.2612,48.4208,2400.0
2010-02-26 10:00:00,60.58,60.69,60.33,60.68,9100.0,48.3569,48.4447,48.1574,48.4368,9100.0
2010-02-26 10:30:00,60.68,60.88,60.68,60.68,7100.0,48.4368,48.5964,48.4368,48.4368,7100.0
2010-02-26 11:00:00,60.74,60.77,60.66,60.77,3500.0,48.4847,48.5086,48.4208,48.5086,3500.0
2010-02-26 11:30:00,60.73,60.81,60.72,60.75,2400.0,48.4767,48.5405,48.4687,48.4926,2400.0
2010-02-26 12:00:00,60.67,60.73,60.61,60.62,8300.0,48.4288,48.4767,48.3809,48.3889,8300.0
2010-02-26 12:30:00,60.61,60.66,60.54,60.58,3900.0,48.3809,48.4208,48.325,48.3569,3900.0
2010-02-26 13:00:00,60.62,60.73,60.59,60.73,6400.0,48.3889,48.4767,48.3649,48.4767,6400.0
2010-02-26 13:30:00,60.72,60.84,60.7,60.84,2500.0,48.4687,48.5645,48.4527,48.5645,2500.0
2010-02-26 14:00:00,60.77,60.82,60.76,60.82,1600.0,48.5086,48.5485,48.5006,48.5485,1600.0
2010-02-26 14:30:00,60.81,60.84,60.79,60.84,1100.0,48.5405,48.5645,48.5246,48.5645,1100.0
2010-02-26 15:00:00,60.83,60.93,60.83,60.92,10300.0,48.5565,48.6363,48.5565,48.6283,10300.0
2010-02-26 15:30:00,60.87,60.92,60.8,60.89,9900.0,48.5884,48.6283,48.5326,48.6044,9900.0
2010-03-01 09:30:00,61.19,61.42,61.19,61.33,24600.0,48.8439,49.0275,48.8439,48.9556,24600.0
2010-03-01 10:00:00,61.33,61.64,61.25,61.47,8100.0,48.9556,49.2031,48.8918,49.0674,8100.0
2010-03-01 10:30:00,61.48,61.6,61.4,61.59,3200.0,49.0754,49.1711,49.0115,49.1632,3200.0
2010-03-01 11:00:00,61.59,61.73,61.59,61.66,8400.0,49.1632,49.2749,49.1632,49.219,8400.0
2010-03-01 11:30:00,61.71,61.78,61.66,61.78,11500.0,49.2589,49.3148,49.219,49.3148,11500.0
2010-03-01 12:00:00,61.87,61.87,61.84,61.85,3200.0,49.3867,49.3867,49.3627,49.3707,3200.0
2010-03-01 12:30:00,61.83,61.85,61.79,61.81,9100.0,49.3547,49.3707,49.3228,49.3388,9100.0
2010-03-01 13:00:00,61.72,61.79,61.71,61.77,4200.0,49.2669,49.3228,49.2589,49.3068,4200.0
2010-03-01 13:30:00,61.77,61.88,61.77,61.88,2300.0,49.3068,49.3946,49.3068,49.3946,2300.0
2010-03-01 14:00:00,61.87,61.93,61.83,61.86,7900.0,49.3867,49.4346,49.3547,49.3787,7900.0
2010-03-01 14:30:00,61.89,61.89,61.82,61.82,1400.0,49.4026,49.4026,49.3468,49.3468,1400.0
2010-03-01 15:00:00,61.83,61.87,61.75,61.82,7700.0,49.3547,49.3867,49.2909,49.3468,7700.0
2010-03-01 15:30:00,61.84,62.01,61.81,61.92,92500.0,49.3627,49.4984,49.3388,49.4266,92500.0
2010-03-02 09:30:00,62.18,62.27,62.16,62.24,7400.0,49.6341,49.706,49.6182,49.682,7400.0
2010-03-02 10:00:00,62.26,62.29,62.07,62.19,8000.0,49.698,49.7219,49.5463,49.6421,8000.0
2010-03-02 10:30:00,62.22,62.33,62.22,62.29,6400.0,49.666,49.7539,49.666,49.7219,6400.0
2010-03-02 11:00:00,62.28,62.38,62.28,62.38,8600.0,49.7139,49.7938,49.7139,49.7938,8600.0
2010-03-02 11:30:00,62.4,62.41,62.32,62.38,9900.0,49.8097,49.8177,49.7459,49.7938,9900.0
2010-03-02 12:00:00,62.34,62.38,62.26,62.27,4600.0,49.7618,49.7938,49.698,49.706,4600.0
2010-03-02 12:30:00,62.26,62.32,62.24,62.31,4200.0,49.698,49.7459,49.682,49.7379,4200.0
2010-03-02 13:00:00,62.31,62.35,62.31,62.35,1500.0,49.7379,49.7698,49.7379,49.7698,1500.0
2010-03-02 13:30:00,62.36,62.48,62.34,62.48,3600.0,49.7778,49.8736,49.7618,49.8736,3600.0
2010-03-02 14:00:00,62.49,62.49,62.34,62.37,4800.0,49.8816,49.8816,49.7618,49.7858,4800.0
2010-03-02 14:30:00,62.36,62.41,62.24,62.26,8300.0,49.7778,49.8177,49.682,49.698,8300.0
2010-03-02 15:00:00,62.27,62.36,62.16,62.21,31000.0,49.706,49.7778,49.6182,49.6581,31000.0
2010-03-02 15:30:00,62.14,62.26,62.1,62.23,8100.0,49.6022,49.698,49.5703,49.674,8100.0
2010-03-03 09:30:00,62.39,62.55,62.33,62.48,8700.0,49.8017,49.9295,49.7539,49.8736,8700.0
2010-03-03 10:00:00,62.51,62.57,62.39,62.53,21600.0,49.8975,49.9454,49.8017,49.9135,21600.0
2010-03-03 10:30:00,62.45,62.64,62.44,62.63,18300.0,49.8496,50.0013,49.8417,49.9933,18300.0
2010-03-03 11:00:00,62.64,62.73,62.62,62.71,11000.0,50.0013,50.0731,49.9853,50.0572,11000.0
2010-03-03 11:30:00,62.71,62.71,62.62,62.67,4000.0,50.0572,50.0572,49.9853,50.0252,4000.0
2010-03-03 12:00:00,62.64,62.64,62.59,62.63,1900.0,50.0013,50.0013,49.9614,49.9933,1900.0
2010-03-03 12:30:00,62.63,62.63,62.49,62.49,21000.0,49.9933,49.9933,49.8816,49.8816,21000.0
2010-03-03 13:00:00,62.51,62.56,62.49,62.49,5400.0,49.8975,49.9374,49.8816,49.8816,5400.0
2010-03-03 13:30:00,62.47,62.55,62.47,62.55,4500.0,49.8656,49.9295,49.8656,49.9295,4500.0
2010-03-03 14:00:00,62.57,62.57,62.38,62.41,6000.0,49.9454,49.9454,49.7938,49.8177,6000.0
2010-03-03 14:30:00,62.4,62.43,62.21,62.28,5800.0,49.8097,49.8337,49.6581,49.7139,5800.0
2010-03-03 15:00:00,62.28,62.34,62.24,62.26,4100.0,49.7139,49.7618,49.682,49.698,4100.0
2010-03-03 15:30:00,62.23,62.39,62.23,62.29,13400.0,49.674,49.8017,49.674,49.7219,13400.0
2010-03-04 09:30:00,62.45,62.61,62.37,62.61,25900.0,49.8496,49.9774,49.7858,49.9774,25900.0
2010-03-04 10:00:00,62.57,62.61,62.3,62.35,7900.0,49.9454,49.9774,49.7299,49.7698,7900.0
2010-03-04 10:30:00,62.27,62.27,62.09,62.24,10900.0,49.706,49.706,49.5623,49.682,10900.0
2010-03-04 11:00:00,62.24,62.34,62.23,62.26,6400.0,49.682,49.7618,49.674,49.698,6400.0
2010-03-04 11:30:00,62.3,62.3,62.17,62.29,9500.0,49.7299,49.7299,49.6261,49.7219,9500.0
2010-03-04 12:00:00,62.17,62.26,62.15,62.24,10600.0,49.6261,49.698,49.6102,49.682,10600.0
2010-03-04 12:30:00,62.25,62.25,62.18,62.22,2900.0,49.69,49.69,49.6341,49.666,2900.0
2010-03-04 13:00:00,62.24,62.24,62.24,62.24,300.0,49.682,49.682,49.682,49.682,300.0
2010-03-04 13:30:00,62.19,62.21,62.14,62.19,5300.0,49.6421,49.6581,49.6022,49.6421,5300.0
2010-03-04 14:00:00,62.22,62.23,62.15,62.23,4200.0,49.666,49.674,49.6102,49.674,4200.0
2010-03-04 14:30:00,62.2,62.29,62.2,62.29,7400.0,49.6501,49.7219,49.6501,49.7219,7400.0
2010-03-04 15:00:00,62.25,62.31,62.21,62.27,6500.0,49.69,49.7379,49.6581,49.706,6500.0
2010-03-04 15:30:00,62.34,62.46,62.33,62.44,12800.0,49.7618,49.8576,49.7539,49.8417,12800.0
2010-03-05 09:30:00,62.78,62.97,62.7,62.95,29000.0,50.1131,50.2647,50.0492,50.2488,29000.0
2010-03-05 10:00:00,62.95,63.15,62.91,63.15,23300.0,50.2488,50.4084,50.2168,50.4084,23300.0
2010-03-05 10:30:00,63.08,63.13,63.07,63.1,2200.0,50.3525,50.3924,50.3445,50.3685,2200.0
2010-03-05 11:00:00,63.12,63.16,63.1,63.14,4300.0,50.3845,50.4164,50.3685,50.4004,4300.0
2010-03-05 11:30:00,63.12,63.12,63.03,63.08,6900.0,50.3845,50.3845,50.3126,50.3525,6900.0
2010-03-05 12:00:00,63.07,63.13,63.07,63.12,8700.0,50.3445,50.3924,50.3445,50.3845,8700.0
2010-03-05 12:30:00,63.12,63.17,63.08,63.17,9700.0,50.3845,50.4244,50.3525,50.4244,9700.0
2010-03-05 13:00:00,63.15,63.21,63.14,63.21,2900.0,50.4084,50.4563,50.4004,50.4563,2900.0
2010-03-05 13:30:00,63.21,63.21,63.15,63.19,5900.0,50.4563,50.4563,50.4084,50.4403,5900.0
2010-03-05 14:00:00,63.19,63.22,63.17,63.19,3200.0,50.4403,50.4643,50.4244,50.4403,3200.0
2010-03-05 14:30:00,63.2,63.35,63.2,63.34,5800.0,50.4483,50.568,50.4483,50.5601,5800.0
2010-03-05 15:00:00,63.34,63.43,63.3,63.3,18700.0,50.5601,50.6319,50.5281,50.5281,18700.0
2010-03-05 15:30:00,63.28,63.41,63.28,63.39,12600.0,50.5122,50.6159,50.5122,50.6,12600.0
2010-03-08 09:30:00,63.4,63.61,63.38,63.38,12500.0,50.608,50.7756,50.592,50.592,12500.0
2010-03-08 10:00:00,63.38,63.51,63.36,63.51,8100.0,50.592,50.6958,50.576,50.6958,8100.0
2010-03-08 10:30:00,63.45,63.49,63.38,63.47,11800.0,50.6479,50.6798,50.592,50.6638,11800.0
2010-03-08 11:00:00,63.49,63.5,63.31,63.31,8900.0,50.6798,50.6878,50.5361,50.5361,8900.0
2010-03-08 11:30:00,63.3,63.39,63.3,63.37,27800.0,50.5281,50.6,50.5281,50.584,27800.0
2010-03-08 12:00:00,63.35,63.45,63.35,63.42,15200.0,50.568,50.6479,50.568,50.6239,15200.0
2010-03-08 12:30:00,63.43,63.44,63.34,63.42,11600.0,50.6319,50.6399,50.5601,50.6239,11600.0
2010-03-08 13:00:00,63.49,63.5,63.46,63.46,3600.0,50.6798,50.6878,50.6559,50.6559,3600.0
2010-03-08 13:30:00,63.5,63.55,63.5,63.52,7900.0,50.6878,50.7277,50.6878,50.7037,7900.0
2010-03-08 14:00:00,63.53,63.54,63.45,63.47,7100.0,50.7117,50.7197,50.6479,50.6638,7100.0
2010-03-08 14:30:00,63.49,63.5,63.45,63.45,6100.0,50.6798,50.6878,50.6479,50.6479,6100.0
2010-03-08 15:00:00,63.47,63.49,63.43,63.47,10700.0,50.6638,50.6798,50.6319,50.6638,10700.0
2010-03-08 15:30:00,63.47,63.5,63.45,63.47,12800.0,50.6638,50.6878,50.6479,50.6638,12800.0
2010-03-09 09:30:00,63.16,63.36,63.15,63.31,15400.0,50.4164,50.576,50.4084,50.5361,15400.0
2010-03-09 10:00:00,63.37,63.51,63.37,63.5,4700.0,50.584,50.6958,50.584,50.6878,4700.0
2010-03-09 10:30:00,63.49,63.61,63.48,63.59,8000.0,50.6798,50.7756,50.6718,50.7596,8000.0
2010-03-09 11:00:00,63.55,63.59,63.46,63.59,4800.0,50.7277,50.7596,50.6559,50.7596,4800.0
2010-03-09 11:30:00,63.56,63.67,63.55,63.67,4000.0,50.7357,50.8235,50.7277,50.8235,4000.0
2010-03-09 12:00:00,63.65,63.75,63.63,63.72,4700.0,50.8075,50.8873,50.7916,50.8634,4700.0
2010-03-09 12:30:00,63.75,63.76,63.71,63.76,7600.0,50.8873,50.8953,50.8554,50.8953,7600.0
2010-03-09 13:00:00,63.83,63.83,63.76,63.77,5600.0,50.9512,50.9512,50.8953,50.9033,5600.0
2010-03-09 13:30:00,63.79,63.81,63.7,63.74,2100.0,50.9193,50.9352,50.8474,50.8794,2100.0
2010-03-09 14:00:00,63.71,63.77,63.71,63.76,6300.0,50.8554,50.9033,50.8554,50.8953,6300.0
2010-03-09 14:30:00,63.8,63.8,63.56,63.56,3800.0,50.9273,50.9273,50.7357,50.7357,3800.0
2010-03-09 15:00:00,63.56,63.6,63.28,63.4,6900.0,50.7357,50.7676,50.5122,50.608,6900.0
2010-03-09 15:30:00,63.39,63.55,63.39,63.51,14400.0,50.6,50.7277,50.6,50.6958,14400.0
2010-03-10 09:30:00,63.56,63.76,63.55,63.67,8200.0,50.7357,50.8953,50.7277,50.8235,8200.0
2010-03-10 10:00:00,63.74,63.94,63.74,63.87,10400.0,50.8794,51.039,50.8794,50.9831,10400.0
2010-03-10 10:30:00,64.0,64.04,64.0,64.02,5800.0,51.0869,51.1188,51.0869,51.1029,5800.0
2010-03-10 11:00:00,64.04,64.11,64.03,64.06,11900.0,51.1188,51.1747,51.1108,51.1348,11900.0
2010-03-10 11:30:00,64.06,64.09,63.9,64.01,4700.0,51.1348,51.1587,51.0071,51.0949,4700.0
2010-03-10 12:00:00,63.96,64.0,63.69,63.69,8500.0,51.055,51.0869,50.8394,50.8394,8500.0
2010-03-10 12:30:00,63.6,63.87,63.6,63.87,7300.0,50.7676,50.9831,50.7676,50.9831,7300.0
2010-03-10 13:00:00,63.88,63.93,63.79,63.86,2800.0,50.9911,51.031,50.9193,50.9751,2800.0
2010-03-10 13:30:00,63.82,63.89,63.81,63.82,5700.0,50.9432,50.9991,50.9352,50.9432,5700.0
2010-03-10 14:00:00,63.81,64.04,63.81,64.01,6500.0,50.9352,51.1188,50.9352,51.0949,6500.0
2010-03-10 14:30:00,64.0,64.1,63.98,63.98,11000.0,51.0869,51.1667,51.0709,51.0709,11000.0
2010-03-10 15:00:00,63.95,64.04,63.88,63.88,9800.0,51.047,51.1188,50.9911,50.9911,9800.0
2010-03-10 15:30:00,63.86,64.06,63.8,64.05,15300.0,50.9751,51.1348,50.9273,51.1268,15300.0
2010-03-11 09:30:00,63.77,63.83,63.57,63.69,15000.0,50.9033,50.9512,50.7437,50.8394,15000.0
2010-03-11 10:00:00,63.87,63.87,63.74,63.85,2000.0,50.9831,50.9831,50.8794,50.9672,2000.0
2010-03-11 10:30:00,63.83,64.05,63.83,64.03,9500.0,50.9512,51.1268,50.9512,51.1108,9500.0
2010-03-11 11:00:00,64.03,64.03,63.93,63.95,1800.0,51.1108,51.1108,51.031,51.047,1800.0
2010-03-11 11:30:00,63.96,63.96,63.83,63.88,10900.0,51.055,51.055,50.9512,50.9911,10900.0
2010-03-11 12:00:00,63.93,63.93,63.79,63.8,10800.0,51.031,51.031,50.9193,50.9273,10800.0
2010-03-11 12:30:00,63.81,63.93,63.8,63.92,4200.0,50.9352,51.031,50.9273,51.023,4200.0
2010-03-11 13:00:00,63.9,63.97,63.87,63.94,4500.0,51.0071,51.063,50.9831,51.039,4500.0
2010-03-11 13:30:00,63.94,64.0,63.93,63.93,2400.0,51.039,51.0869,51.031,51.031,2400.0
2010-03-11 14:00:00,63.94,63.95,63.88,63.91,3500.0,51.039,51.047,50.9911,51.0151,3500.0
2010-03-11 14:30:00,63.93,63.99,63.9,63.94,4700.0,51.031,51.0789,51.0071,51.039,4700.0
2010-03-11 15:00:00,63.97,64.16,63.97,64.12,36200.0,51.063,51.2146,51.063,51.1827,36200.0
2010-03-11 15:30:00,64.11,64.3,64.11,64.28,13900.0,51.1747,51.3264,51.1747,51.3104,13900.0
2010-03-12 09:30:00,64.5,64.6,64.35,64.4,48200.0,51.486,51.5658,51.3663,51.4062,48200.0
2010-03-12 10:00:00,64.31,64.31,64.08,64.14,7300.0,51.3344,51.3344,51.1508,51.1987,7300.0
2010-03-12 10:30:00,64.17,64.25,64.14,64.2,8600.0,51.2226,51.2865,51.1987,51.2465,8600.0
2010-03-12 11:00:00,64.23,64.4,64.2,64.36,4200.0,51.2705,51.4062,51.2465,51.3743,4200.0
2010-03-12 11:30:00,64.3,64.35,64.25,64.3,7700.0,51.3264,51.3663,51.2865,51.3264,7700.0
2010-03-12 12:00:00,64.29,64.32,64.24,64.31,3200.0,51.3184,51.3423,51.2785,51.3344,3200.0
2010-03-12 12:30:00,64.27,64.31,64.2,64.3,7900.0,51.3024,51.3344,51.2465,51.3264,7900.0
2010-03-12 13:00:00,64.32,64.34,64.29,64.34,51600.0,51.3423,51.3583,51.3184,51.3583,51600.0
2010-03-12 13:30:00,64.32,64.35,64.3,64.3,4400.0,51.3423,51.3663,51.3264,51.3264,4400.0
2010-03-12 14:00:00,64.39,64.41,64.32,64.32,2800.0,51.3982,51.4142,51.3423,51.3423,2800.0
2010-03-12 14:30:00,64.33,64.35,64.22,64.3,2600.0,51.3503,51.3663,51.2625,51.3264,2600.0
2010-03-12 15:00:00,64.3,64.3,64.15,64.18,4500.0,51.3264,51.3264,51.2066,51.2306,4500.0
2010-03-12 15:30:00,64.16,64.35,64.16,64.35,11700.0,51.2146,51.3663,51.2146,51.3663,11700.0
2010-03-15 09:30:00,64.18,64.3,64.06,64.06,5300.0,51.2306,51.3264,51.1348,51.1348,5300.0
2010-03-15 10:00:00,64.0,64.12,63.94,64.02,4200.0,51.0869,51.1827,51.039,51.1029,4200.0
2010-03-15 10:30:00,64.02,64.08,63.94,63.94,2600.0,51.1029,51.1508,51.039,51.039,2600.0
2010-03-15 11:00:00,64.0,64.0,63.7,63.72,3800.0,51.0869,51.0869,50.8474,50.8634,3800.0
2010-03-15 11:30:00,63.67,63.71,63.63,63.65,1700.0,50.8235,50.8554,50.7916,50.8075,1700.0
2010-03-15 12:00:00,63.61,63.72,63.56,63.7,6500.0,50.7756,50.8634,50.7357,50.8474,6500.0
2010-03-15 12:30:00,63.66,63.79,63.66,63.75,7900.0,50.8155,50.9193,50.8155,50.8873,7900.0
2010-03-15 13:00:00,63.77,63.77,63.72,63.72,800.0,50.9033,50.9033,50.8634,50.8634,800.0
2010-03-15 13:30:00,63.76,63.82,63.75,63.79,5100.0,50.8953,50.9432,50.8873,50.9193,5100.0
2010-03-15 14:00:00,63.77,63.77,63.69,63.74,2900.0,50.9033,50.9033,50.8394,50.8794,2900.0
2010-03-15 14:30:00,63.73,63.88,63.69,63.85,3800.0,50.8714,50.9911,50.8394,50.9672,3800.0
2010-03-15 15:00:00,63.87,64.04,63.84,64.01,6800.0,50.9831,51.1188,50.9592,51.0949,6800.0
2010-03-15 15:30:00,64.01,64.18,64.0,64.12,5800.0,51.0949,51.2306,51.0869,51.1827,5800.0
2010-03-16 09:30:00,64.27,64.33,64.15,64.27,7800.0,51.3024,51.3503,51.2066,51.3024,7800.0
2010-03-16 10:00:00,64.31,64.36,64.27,64.27,5300.0,51.3344,51.3743,51.3024,51.3024,5300.0
2010-03-16 10:30:00,64.41,64.64,64.4,64.64,9100.0,51.4142,51.5978,51.4062,51.5978,9100.0
2010-03-16 11:00:00,64.61,64.67,64.54,64.65,5300.0,51.5738,51.6217,51.5179,51.6058,5300.0
2010-03-16 11:30:00,64.64,64.67,64.62,64.64,3300.0,51.5978,51.6217,51.5818,51.5978,3300.0
2010-03-16 12:00:00,64.67,64.69,64.64,64.65,4900.0,51.6217,51.6377,51.5978,51.6058,4900.0
2010-03-16 12:30:00,64.66,64.66,64.56,64.56,8200.0,51.6137,51.6137,51.5339,51.5339,8200.0
2010-03-16 13:00:00,64.61,64.61,64.56,64.59,4700.0,51.5738,51.5738,51.5339,51.5579,4700.0
2010-03-16 13:30:00,64.59,64.61,64.56,64.6,2100.0,51.5579,51.5738,51.5339,51.5658,2100.0
2010-03-16 14:00:00,64.56,64.73,64.5,64.68,3700.0,51.5339,51.6696,51.486,51.6297,3700.0
2010-03-16 14:30:00,64.68,64.7,64.49,64.7,5500.0,51.6297,51.6457,51.478,51.6457,5500.0
2010-03-16 15:00:00,64.67,64.79,64.61,64.72,6200.0,51.6217,51.7175,51.5738,51.6616,6200.0
2010-03-16 15:30:00,64.71,64.91,64.71,64.88,12400.0,51.6536,51.8133,51.6536,51.7893,12400.0
2010-03-17 09:30:00,65.13,65.3,65.05,65.29,10600.0,51.9889,52.1246,51.925,52.1166,10600.0
2010-03-17 10:00:00,65.3,65.3,65.19,65.2,3700.0,52.1246,52.1246,52.0368,52.0448,3700.0
2010-03-17 10:30:00,65.2,65.24,65.17,65.22,7100.0,52.0448,52.0767,52.0208,52.0607,7100.0
2010-03-17 11:00:00,65.25,65.39,65.25,65.38,6900.0,52.0847,52.1964,52.0847,52.1885,6900.0
2010-03-17 11:30:00,65.39,65.4,65.33,65.38,9900.0,52.1964,52.2044,52.1485,52.1885,9900.0
2010-03-17 12:00:00,65.36,65.39,65.35,65.38,3600.0,52.1725,52.1964,52.1645,52.1885,3600.0
2010-03-17 12:30:00,65.36,65.42,65.34,65.38,15000.0,52.1725,52.2204,52.1565,52.1885,15000.0
2010-03-17 13:00:00,65.37,65.5,65.37,65.5,3700.0,52.1805,52.2842,52.1805,52.2842,3700.0
2010-03-17 13:30:00,65.49,65.62,65.49,65.53,19000.0,52.2763,52.38,52.2763,52.3082,19000.0
2010-03-17 14:00:00,65.53,65.6,65.53,65.59,3800.0,52.3082,52.3641,52.3082,52.3561,3800.0
2010-03-17 14:30:00,65.59,65.59,65.37,65.38,9000.0,52.3561,52.3561,52.1805,52.1885,9000.0
2010-03-17 15:00:00,65.39,65.44,65.19,65.21,15100.0,52.1964,52.2364,52.0368,52.0528,15100.0
2010-03-17 15:30:00,65.24,65.35,65.18,65.32,39900.0,52.0767,52.1645,52.0288,52.1406,39900.0
2010-03-18 09:30:00,65.41,65.41,65.27,65.37,14300.0,52.2124,52.2124,52.1007,52.1805,14300.0
2010-03-18 10:00:00,65.38,65.42,65.23,65.29,8000.0,52.1885,52.2204,52.0687,52.1166,8000.0
2010-03-18 10:30:00,65.28,65.28,65.11,65.2,4800.0,52.1086,52.1086,51.9729,52.0448,4800.0
2010-03-18 11:00:00,65.22,65.29,65.2,65.2,9100.0,52.0607,52.1166,52.0448,52.0448,9100.0
2010-03-18 11:30:00,65.19,65.22,64.99,64.99,14100.0,52.0368,52.0607,51.8771,51.8771,14100.0
2010-03-18 12:00:00,64.98,64.98,64.86,64.91,12100.0,51.8692,51.8692,51.7734,51.8133,12100.0
2010-03-18 12:30:00,64.93,64.93,64.87,64.87,5000.0,51.8293,51.8293,51.7814,51.7814,5000.0
2010-03-18 13:00:00,64.91,64.99,64.91,64.98,2200.0,51.8133,51.8771,51.8133,51.8692,2200.0
2010-03-18 13:30:00,64.98,65.02,64.9,64.9,2600.0,51.8692,51.9011,51.8053,51.8053,2600.0
2010-03-18 14:00:00,64.92,64.95,64.88,64.95,9700.0,51.8213,51.8452,51.7893,51.8452,9700.0
2010-03-18 14:30:00,64.95,65.06,64.87,64.87,10100.0,51.8452,51.933,51.7814,51.7814,10100.0
2010-03-18 15:00:00,64.92,64.97,64.87,64.97,17000.0,51.8213,51.8612,51.7814,51.8612,17000.0
2010-03-18 15:30:00,64.93,65.04,64.92,64.99,10700.0,51.8293,51.9171,51.8213,51.8771,10700.0
2010-03-19 09:30:00,65.21,65.25,64.8,64.96,9900.0,52.0528,52.0847,51.7255,51.8532,9900.0
2010-03-19 10:00:00,64.95,64.95,64.48,64.52,10500.0,51.8452,51.8452,51.4701,51.502,10500.0
2010-03-19 10:30:00,64.4,64.57,64.4,64.5,4400.0,51.4062,51.5419,51.4062,51.486,4400.0
2010-03-19 11:00:00,64.49,64.49,64.26,64.34,9900.0,51.478,51.478,51.2944,51.3583,9900.0
2010-03-19 11:30:00,64.33,64.49,64.3,64.49,6400.0,51.3503,51.478,51.3264,51.478,6400.0
2010-03-19 12:00:00,64.46,64.51,64.37,64.41,17300.0,51.4541,51.494,51.3822,51.4142,17300.0
2010-03-19 12:30:00,64.39,64.42,64.35,64.39,1300.0,51.3982,51.4222,51.3663,51.3982,1300.0
2010-03-19 13:00:00,64.4,64.45,64.39,64.4,3800.0,51.4062,51.4461,51.3982,51.4062,3800.0
2010-03-19 13:30:00,64.4,64.43,64.36,64.37,6400.0,51.4062,51.4301,51.3743,51.3822,6400.0
2010-03-19 14:00:00,64.37,64.46,64.37,64.45,2700.0,51.3822,51.4541,51.3822,51.4461,2700.0
2010-03-19 14:30:00,64.42,64.42,64.38,64.38,2700.0,51.4222,51.4222,51.3902,51.3902,2700.0
2010-03-19 15:00:00,64.37,64.45,64.37,64.41,3900.0,51.3822,51.4461,51.3822,51.4142,3900.0
2010-03-19 15:30:00,64.37,64.41,64.19,64.4,27400.0,51.3822,51.4142,51.2386,51.4062,27400.0
2010-03-22 09:30:00,63.9,64.41,63.81,64.41,21100.0,51.0071,51.4142,50.9352,51.4142,21100.0
2010-03-22 10:00:00,64.38,64.64,64.32,64.64,4200.0,51.3902,51.5978,51.3423,51.5978,4200.0
2010-03-22 10:30:00,64.64,64.77,64.6,64.72,11400.0,51.5978,51.7015,51.5658,51.6616,11400.0
2010-03-22 11:00:00,64.72,64.8,64.65,64.74,10300.0,51.6616,51.7255,51.6058,51.6776,10300.0
2010-03-22 11:30:00,64.64,64.75,64.64,64.73,9000.0,51.5978,51.6856,51.5978,51.6696,9000.0
2010-03-22 12:00:00,64.76,64.77,64.68,64.75,5100.0,51.6936,51.7015,51.6297,51.6856,5100.0
2010-03-22 12:30:00,64.8,64.88,64.76,64.88,6500.0,51.7255,51.7893,51.6936,51.7893,6500.0
2010-03-22 13:00:00,64.95,65.03,64.92,64.92,3400.0,51.8452,51.9091,51.8213,51.8213,3400.0
2010-03-22 13:30:00,64.92,64.98,64.89,64.92,35400.0,51.8213,51.8692,51.7973,51.8213,35400.0
2010-03-22 14:00:00,64.87,64.98,64.84,64.92,10600.0,51.7814,51.8692,51.7574,51.8213,10600.0
2010-03-22 14:30:00,64.99,65.1,64.96,65.04,9700.0,51.8771,51.965,51.8532,51.9171,9700.0
2010-03-22 15:00:00,65.04,65.14,65.0,65.09,11300.0,51.9171,51.9969,51.8851,51.957,11300.0
2010-03-22 15:30:00,65.06,65.11,65.0,65.06,14200.0,51.933,51.9729,51.8851,51.933,14200.0
2010-03-23 09:30:00,65.21,65.22,64.97,65.14,19500.0,52.0607,52.0687,51.8691,52.0048,19500.0
2010-03-23 10:00:00,65.19,65.34,65.04,65.32,5100.0,52.0447,52.1645,51.925,52.1485,5100.0
2010-03-23 10:30:00,65.31,65.31,65.12,65.12,4300.0,52.1405,52.1405,51.9888,51.9888,4300.0
2010-03-23 11:00:00,64.95,65.06,64.95,65.05,3300.0,51.8531,51.9409,51.8531,51.933,3300.0
2010-03-23 11:30:00,65.06,65.14,64.99,65.13,10500.0,51.9409,52.0048,51.8851,51.9968,10500.0
2010-03-23 12:00:00,65.17,65.23,65.16,65.21,2700.0,52.0288,52.0767,52.0208,52.0607,2700.0
2010-03-23 12:30:00,65.24,65.26,65.16,65.21,4400.0,52.0846,52.1006,52.0208,52.0607,4400.0
2010-03-23 13:00:00,65.24,65.3,65.22,65.29,1900.0,52.0846,52.1325,52.0687,52.1246,1900.0
2010-03-23 13:30:00,65.27,65.3,65.2,65.2,5600.0,52.1086,52.1325,52.0527,52.0527,5600.0
2010-03-23 14:00:00,65.2,65.35,65.19,65.35,4300.0,52.0527,52.1725,52.0447,52.1725,4300.0
2010-03-23 14:30:00,65.33,65.35,65.28,65.34,16400.0,52.1565,52.1725,52.1166,52.1645,16400.0
2010-03-23 15:00:00,65.32,65.6,65.31,65.6,14200.0,52.1485,52.3721,52.1405,52.3721,14200.0
2010-03-23 15:30:00,65.61,65.66,65.57,65.62,19600.0,52.38,52.42,52.3481,52.388,19600.0
2010-03-24 09:30:00,65.4,65.44,65.26,65.38,24600.0,52.2124,52.2443,52.1006,52.1964,24600.0
2010-03-24 10:00:00,65.35,65.53,65.26,65.43,7000.0,52.1725,52.3162,52.1006,52.2363,7000.0
2010-03-24 10:30:00,65.45,65.53,65.41,65.43,11400.0,52.2523,52.3162,52.2204,52.2363,11400.0
2010-03-24 11:00:00,65.45,65.46,65.15,65.25,11200.0,52.2523,52.2603,52.0128,52.0926,11200.0
2010-03-24 11:30:00,65.29,65.38,65.24,65.38,4800.0,52.1246,52.1964,52.0846,52.1964,4800.0
2010-03-24 12:00:00,65.38,65.4,65.36,65.39,1900.0,52.1964,52.2124,52.1804,52.2044,1900.0
2010-03-24 12:30:00,65.44,65.51,65.44,65.45,7800.0,52.2443,52.3002,52.2443,52.2523,7800.0
2010-03-24 13:00:00,65.46,65.46,65.24,65.29,13400.0,52.2603,52.2603,52.0846,52.1246,13400.0
2010-03-24 13:30:00,65.33,65.35,65.15,65.24,4900.0,52.1565,52.1725,52.0128,52.0846,4900.0
2010-03-24 14:00:00,65.25,65.34,65.25,65.26,900.0,52.0926,52.1645,52.0926,52.1006,900.0
2010-03-24 14:30:00,65.3,65.31,65.22,65.26,16900.0,52.1325,52.1405,52.0687,52.1006,16900.0
2010-03-24 15:00:00,65.22,65.32,65.17,65.25,17100.0,52.0687,52.1485,52.0288,52.0926,17100.0
2010-03-24 15:30:00,65.26,65.37,65.24,65.27,8700.0,52.1006,52.1884,52.0846,52.1086,8700.0
2010-03-25 09:30:00,65.66,65.82,65.5,65.55,12300.0,52.42,52.5477,52.2922,52.3321,12300.0
2010-03-25 10:00:00,65.59,65.6,65.36,65.49,9700.0,52.3641,52.3721,52.1804,52.2842,9700.0
2010-03-25 10:30:00,65.51,65.55,65.48,65.51,5800.0,52.3002,52.3321,52.2762,52.3002,5800.0
2010-03-25 11:00:00,65.52,65.74,65.51,65.73,7100.0,52.3082,52.4838,52.3002,52.4758,7100.0
2010-03-25 11:30:00,65.8,65.83,65.74,65.76,6500.0,52.5317,52.5557,52.4838,52.4998,6500.0
2010-03-25 12:00:00,65.72,65.75,65.65,65.68,8900.0,52.4679,52.4918,52.412,52.4359,8900.0
2010-03-25 12:30:00,65.7,65.77,65.68,65.72,7700.0,52.4519,52.5078,52.4359,52.4679,7700.0
2010-03-25 13:00:00,65.67,65.77,65.67,65.72,3600.0,52.4279,52.5078,52.4279,52.4679,3600.0
2010-03-25 13:30:00,65.66,65.68,65.38,65.38,12100.0,52.42,52.4359,52.1964,52.1964,12100.0
2010-03-25 14:00:00,65.47,65.5,65.24,65.26,29600.0,52.2683,52.2922,52.0846,52.1006,29600.0
2010-03-25 14:30:00,65.24,65.33,65.13,65.23,9600.0,52.0846,52.1565,51.9968,52.0767,9600.0
2010-03-25 15:00:00,65.25,65.39,65.25,65.25,9100.0,52.0926,52.2044,52.0926,52.0926,9100.0
2010-03-25 15:30:00,65.23,65.23,64.74,64.74,13500.0,52.0767,52.0767,51.6855,51.6855,13500.0
2010-03-26 09:30:00,64.99,65.19,64.91,65.03,11900.0,51.8851,52.0447,51.8212,51.917,11900.0
2010-03-26 10:00:00,65.1,65.28,65.09,65.23,7500.0,51.9729,52.1166,51.9649,52.0767,7500.0
2010-03-26 10:30:00,65.28,65.31,65.07,65.08,11000.0,52.1166,52.1405,51.9489,51.9569,11000.0
2010-03-26 11:00:00,65.09,65.24,65.08,65.22,7500.0,51.9649,52.0846,51.9569,52.0687,7500.0
2010-03-26 11:30:00,65.18,65.22,65.13,65.14,7800.0,52.0367,52.0687,51.9968,52.0048,7800.0
2010-03-26 12:00:00,65.12,65.14,64.86,64.86,3300.0,51.9888,52.0048,51.7813,51.7813,3300.0
2010-03-26 12:30:00,64.86,64.88,64.62,64.67,11700.0,51.7813,51.7972,51.5897,51.6296,11700.0
2010-03-26 13:00:00,64.69,64.69,64.46,64.65,7100.0,51.6455,51.6455,51.4619,51.6136,7100.0
2010-03-26 13:30:00,64.57,64.69,64.56,64.61,3900.0,51.5497,51.6455,51.5418,51.5817,3900.0
2010-03-26 14:00:00,64.52,64.8,64.52,64.79,5400.0,51.5098,51.7334,51.5098,51.7254,5400.0
2010-03-26 14:30:00,64.79,64.87,64.67,64.7,6300.0,51.7254,51.7893,51.6296,51.6535,6300.0
2010-03-26 15:00:00,64.7,64.73,64.61,64.67,7500.0,51.6535,51.6775,51.5817,51.6296,7500.0
2010-03-26 15:30:00,64.73,64.8,64.66,64.79,11200.0,51.6775,51.7334,51.6216,51.7254,11200.0
2010-03-29 09:30:00,65.24,65.34,65.09,65.17,20000.0,52.0846,52.1645,51.9649,52.0288,20000.0
2010-03-29 10:00:00,65.15,65.29,65.12,65.22,5200.0,52.0128,52.1246,51.9888,52.0687,5200.0
2010-03-29 10:30:00,65.21,65.33,65.08,65.33,12300.0,52.0607,52.1565,51.9569,52.1565,12300.0
2010-03-29 11:00:00,65.31,65.44,65.28,65.39,6000.0,52.1405,52.2443,52.1166,52.2044,6000.0
2010-03-29 11:30:00,65.38,65.39,65.29,65.32,10900.0,52.1964,52.2044,52.1246,52.1485,10900.0
2010-03-29 12:00:00,65.36,65.39,65.29,65.35,9200.0,52.1804,52.2044,52.1246,52.1725,9200.0
2010-03-29 12:30:00,65.36,65.37,65.24,65.26,14300.0,52.1804,52.1884,52.0846,52.1006,14300.0
2010-03-29 13:00:00,65.26,65.32,65.26,65.28,2900.0,52.1006,52.1485,52.1006,52.1166,2900.0
2010-03-29 13:30:00,65.28,65.29,65.19,65.29,3500.0,52.1166,52.1246,52.0447,52.1246,3500.0
2010-03-29 14:00:00,65.26,65.29,65.15,65.17,3900.0,52.1006,52.1246,52.0128,52.0288,3900.0
2010-03-29 14:30:00,65.21,65.28,65.18,65.28,5700.0,52.0607,52.1166,52.0367,52.1166,5700.0
2010-03-29 15:00:00,65.26,65.34,65.25,65.33,14400.0,52.1006,52.1645,52.0926,52.1565,14400.0
2010-03-29 15:30:00,65.3,65.36,65.29,65.32,24500.0,52.1325,52.1804,52.1246,52.1485,24500.0
2010-03-30 09:30:00,65.48,65.59,65.39,65.58,4700.0,52.2762,52.3641,52.2044,52.3561,4700.0
2010-03-30 10:00:00,65.55,65.66,65.42,65.47,4600.0,52.3321,52.42,52.2283,52.2683,4600.0
2010-03-30 10:30:00,65.51,65.55,65.48,65.49,8200.0,52.3002,52.3321,52.2762,52.2842,8200.0
2010-03-30 11:00:00,65.4,65.4,65.05,65.1,11500.0,52.2124,52.2124,51.933,51.9729,11500.0
2010-03-30 11:30:00,65.13,65.27,65.1,65.23,26800.0,51.9968,52.1086,51.9729,52.0767,26800.0
2010-03-30 12:00:00,65.25,65.36,65.22,65.36,3100.0,52.0926,52.1804,52.0687,52.1804,3100.0
2010-03-30 12:30:00,65.4,65.4,65.33,65.36,3700.0,52.2124,52.2124,52.1565,52.1804,3700.0
2010-03-30 13:00:00,65.35,65.36,65.29,65.29,2900.0,52.1725,52.1804,52.1246,52.1246,2900.0
2010-03-30 13:30:00,65.28,65.35,65.25,65.32,9000.0,52.1166,52.1725,52.0926,52.1485,9000.0
2010-03-30 14:00:00,65.31,65.36,65.28,65.34,10700.0,52.1405,52.1804,52.1166,52.1645,10700.0
2010-03-30 14:30:00,65.34,65.5,65.34,65.46,4000.0,52.1645,52.2922,52.1645,52.2603,4000.0
2010-03-30 15:00:00,65.47,65.47,65.39,65.46,5300.0,52.2683,52.2683,52.2044,52.2603,5300.0
2010-03-30 15:30:00,65.47,65.52,65.41,65.42,6400.0,52.2683,52.3082,52.2204,52.2283,6400.0
2010-03-31 09:30:00,65.24,65.4,65.09,65.09,22900.0,52.0846,52.2124,51.9649,51.9649,22900.0
2010-03-31 10:00:00,65.22,65.42,65.16,65.42,3200.0,52.0687,52.2283,52.0208,52.2283,3200.0
2010-03-31 10:30:00,65.35,65.42,65.29,65.36,4500.0,52.1725,52.2283,52.1246,52.1804,4500.0
2010-03-31 11:00:00,65.36,65.39,65.28,65.35,5600.0,52.1804,52.2044,52.1166,52.1725,5600.0
2010-03-31 11:30:00,65.35,65.54,65.35,65.49,13000.0,52.1725,52.3242,52.1725,52.2842,13000.0
2010-03-31 12:00:00,65.5,65.55,65.45,65.48,6700.0,52.2922,52.3321,52.2523,52.2762,6700.0
2010-03-31 12:30:00,65.49,65.55,65.45,65.46,9300.0,52.2842,52.3321,52.2523,52.2603,9300.0
2010-03-31 13:00:00,65.4,65.48,65.38,65.48,1900.0,52.2124,52.2762,52.1964,52.2762,1900.0
2010-03-31 13:30:00,65.5,65.52,65.46,65.48,2800.0,52.2922,52.3082,52.2603,52.2762,2800.0
2010-03-31 14:00:00,65.5,65.57,65.5,65.54,3900.0,52.2922,52.3481,52.2922,52.3242,3900.0
2010-03-31 14:30:00,65.53,65.55,65.31,65.37,2600.0,52.3162,52.3321,52.1405,52.1884,2600.0
2010-03-31 15:00:00,65.31,65.34,65.2,65.29,3800.0,52.1405,52.1645,52.0527,52.1246,3800.0
2010-03-31 15:30:00,65.33,65.33,65.04,65.12,15200.0,52.1565,52.1565,51.925,51.9888,15200.0
2010-04-01 09:30:00,65.63,66.0,65.63,65.98,27000.0,52.396,52.6914,52.396,52.6754,27000.0
2010-04-01 10:00:00,65.97,66.01,65.83,65.83,13800.0,52.6674,52.6994,52.5557,52.5557,13800.0
2010-04-01 10:30:00,65.88,65.97,65.83,65.85,3900.0,52.5956,52.6674,52.5557,52.5716,3900.0
2010-04-01 11:00:00,65.82,65.87,65.74,65.87,1500.0,52.5477,52.5876,52.4838,52.5876,1500.0
2010-04-01 11:30:00,65.83,65.95,65.83,65.9,32300.0,52.5557,52.6515,52.5557,52.6116,32300.0
2010-04-01 12:00:00,65.91,65.91,65.8,65.8,8300.0,52.6195,52.6195,52.5317,52.5317,8300.0
2010-04-01 12:30:00,65.78,65.8,65.76,65.8,5300.0,52.5158,52.5317,52.4998,52.5317,5300.0
2010-04-01 13:00:00,65.79,65.81,65.72,65.8,7500.0,52.5237,52.5397,52.4679,52.5317,7500.0
2010-04-01 13:30:00,65.81,65.83,65.55,65.59,7400.0,52.5397,52.5557,52.3321,52.3641,7400.0
2010-04-01 14:00:00,65.61,65.64,65.5,65.56,10600.0,52.38,52.404,52.2922,52.3401,10600.0
2010-04-01 14:30:00,65.53,65.56,65.34,65.5,6100.0,52.3162,52.3401,52.1645,52.2922,6100.0
2010-04-01 15:00:00,65.49,65.57,65.44,65.53,10800.0,52.2842,52.3481,52.2443,52.3162,10800.0
2010-04-01 15:30:00,65.55,65.79,65.55,65.79,31500.0,52.3321,52.5237,52.3321,52.5237,31500.0
2010-04-05 09:30:00,66.09,66.37,66.0,66.33,33900.0,52.7632,52.9868,52.6914,52.9549,33900.0
2010-04-05 10:00:00,66.36,66.53,66.34,66.49,7000.0,52.9788,53.1145,52.9628,53.0826,7000.0
2010-04-05 10:30:00,66.46,66.69,66.46,66.67,10400.0,53.0586,53.2423,53.0586,53.2263,10400.0
2010-04-05 11:00:00,66.66,66.69,66.61,66.68,12300.0,53.2183,53.2423,53.1784,53.2343,12300.0
2010-04-05 11:30:00,66.67,66.71,66.63,66.69,6100.0,53.2263,53.2582,53.1944,53.2423,6100.0
2010-04-05 12:00:00,66.67,66.7,66.63,66.67,3900.0,53.2263,53.2502,53.1944,53.2263,3900.0
2010-04-05 12:30:00,66.68,66.71,66.67,66.69,3100.0,53.2343,53.2582,53.2263,53.2423,3100.0
2010-04-05 13:00:00,66.66,66.69,66.64,66.69,5000.0,53.2183,53.2423,53.2023,53.2423,5000.0
2010-04-05 13:30:00,66.69,66.69,66.59,66.63,4800.0,53.2423,53.2423,53.1624,53.1944,4800.0
2010-04-05 14:00:00,66.6,66.71,66.6,66.71,6200.0,53.1704,53.2582,53.1704,53.2582,6200.0
2010-04-05 14:30:00,66.7,66.77,66.7,66.71,12900.0,53.2502,53.3061,53.2502,53.2582,12900.0
2010-04-05 15:00:00,66.71,66.77,66.69,66.76,7500.0,53.2582,53.3061,53.2423,53.2981,7500.0
2010-04-05 15:30:00,66.68,66.82,66.68,66.82,12300.0,53.2343,53.346,53.2343,53.346,12300.0
2010-04-06 09:30:00,66.59,66.71,66.53,66.69,31300.0,53.1624,53.2582,53.1145,53.2423,31300.0
2010-04-06 10:00:00,66.64,66.82,66.64,66.82,27600.0,53.2023,53.346,53.2023,53.346,27600.0
2010-04-06 10:30:00,66.83,66.89,66.8,66.89,7800.0,53.354,53.4019,53.3301,53.4019,7800.0
2010-04-06 11:00:00,66.87,66.99,66.84,66.99,45000.0,53.386,53.4818,53.362,53.4818,45000.0
2010-04-06 11:30:00,66.98,67.02,66.87,66.9,20300.0,53.4738,53.5057,53.386,53.4099,20300.0
2010-04-06 12:00:00,66.92,66.96,66.91,66.95,11600.0,53.4259,53.4578,53.4179,53.4498,11600.0
2010-04-06 12:30:00,66.93,66.93,66.86,66.89,8600.0,53.4339,53.4339,53.378,53.4019,8600.0
2010-04-06 13:00:00,66.94,66.97,66.92,66.95,24800.0,53.4418,53.4658,53.4259,53.4498,24800.0
2010-04-06 13:30:00,66.93,66.94,66.88,66.93,24400.0,53.4339,53.4418,53.3939,53.4339,24400.0
2010-04-06 14:00:00,66.93,67.11,66.9,67.09,64100.0,53.4339,53.5776,53.4099,53.5616,64100.0
2010-04-06 14:30:00,67.12,67.18,67.12,67.15,16900.0,53.5856,53.6335,53.5856,53.6095,16900.0
2010-04-06 15:00:00,67.15,67.16,67.02,67.03,20600.0,53.6095,53.6175,53.5057,53.5137,20600.0
2010-04-06 15:30:00,67.02,67.1,67.01,67.09,40900.0,53.5057,53.5696,53.4977,53.5616,40900.0
2010-04-07 09:30:00,67.06,67.06,66.76,66.86,25700.0,53.5376,53.5376,53.2981,53.378,25700.0
2010-04-07 10:00:00,66.84,66.97,66.78,66.9,13600.0,53.362,53.4658,53.3141,53.4099,13600.0
2010-04-07 10:30:00,66.89,66.91,66.59,66.64,10300.0,53.4019,53.4179,53.1624,53.2023,10300.0
2010-04-07 11:00:00,66.63,66.82,66.59,66.82,11800.0,53.1944,53.346,53.1624,53.346,11800.0
2010-04-07 11:30:00,66.76,66.79,66.66,66.75,11200.0,53.2981,53.3221,53.2183,53.2902,11200.0
2010-04-07 12:00:00,66.81,66.81,66.7,66.71,19500.0,53.3381,53.3381,53.2502,53.2582,19500.0
2010-04-07 12:30:00,66.73,66.77,66.7,66.77,13400.0,53.2742,53.3061,53.2502,53.3061,13400.0
2010-04-07 13:00:00,66.77,66.97,66.77,66.92,13100.0,53.3061,53.4658,53.3061,53.4259,13100.0
2010-04-07 13:30:00,66.92,66.93,66.79,66.9,17300.0,53.4259,53.4339,53.3221,53.4099,17300.0
2010-04-07 14:00:00,66.84,66.89,66.67,66.68,8400.0,53.362,53.4019,53.2263,53.2343,8400.0
2010-04-07 14:30:00,66.66,66.71,66.52,66.58,16000.0,53.2183,53.2582,53.1065,53.1544,16000.0
2010-04-07 15:00:00,66.5,66.51,66.15,66.33,22200.0,53.0906,53.0986,52.8111,52.9549,22200.0
2010-04-07 15:30:00,66.28,66.53,66.26,66.46,102000.0,52.9149,53.1145,52.899,53.0586,102000.0
2010-04-08 09:30:00,66.27,66.27,65.8,65.93,20300.0,52.9069,52.9069,52.5317,52.6355,20300.0
2010-04-08 10:00:00,65.98,66.13,65.91,66.13,13800.0,52.6754,52.7952,52.6195,52.7952,13800.0
2010-04-08 10:30:00,66.1,66.2,66.09,66.15,15500.0,52.7712,52.8511,52.7632,52.8111,15500.0
2010-04-08 11:00:00,66.12,66.25,66.11,66.14,12700.0,52.7872,52.891,52.7792,52.8032,12700.0
2010-04-08 11:30:00,66.13,66.31,66.09,66.31,26200.0,52.7952,52.9389,52.7632,52.9389,26200.0
2010-04-08 12:00:00,66.29,66.41,66.26,66.41,8300.0,52.9229,53.0187,52.899,53.0187,8300.0
2010-04-08 12:30:00,66.39,66.44,66.37,66.44,12400.0,53.0028,53.0427,52.9868,53.0427,12400.0
2010-04-08 13:00:00,66.47,66.51,66.42,66.46,12500.0,53.0666,53.0986,53.0267,53.0586,12500.0
2010-04-08 13:30:00,66.44,66.55,66.41,66.44,13000.0,53.0427,53.1305,53.0187,53.0427,13000.0
2010-04-08 14:00:00,66.46,66.57,66.43,66.57,15500.0,53.0586,53.1465,53.0347,53.1465,15500.0
2010-04-08 14:30:00,66.53,66.67,66.48,66.62,21300.0,53.1145,53.2263,53.0746,53.1864,21300.0
2010-04-08 15:00:00,66.59,66.65,66.55,66.55,27900.0,53.1624,53.2103,53.1305,53.1305,27900.0
2010-04-08 15:30:00,66.58,66.66,66.54,66.6,46500.0,53.1544,53.2183,53.1225,53.1704,46500.0
2010-04-09 09:30:00,66.74,66.75,66.55,66.7,8900.0,53.2822,53.2902,53.1305,53.2502,8900.0
2010-04-09 10:00:00,66.8,66.84,66.65,66.65,6600.0,53.3301,53.362,53.2103,53.2103,6600.0
2010-04-09 10:30:00,66.73,66.84,66.73,66.76,4900.0,53.2742,53.362,53.2742,53.2981,4900.0
2010-04-09 11:00:00,66.8,66.91,66.75,66.91,3000.0,53.3301,53.4179,53.2902,53.4179,3000.0
2010-04-09 11:30:00,66.92,66.95,66.86,66.93,1800.0,53.4259,53.4498,53.378,53.4339,1800.0
2010-04-09 12:00:00,66.96,67.01,66.96,67.01,1900.0,53.4578,53.4977,53.4578,53.4977,1900.0
2010-04-09 12:30:00,66.99,66.99,66.93,66.97,9600.0,53.4818,53.4818,53.4339,53.4658,9600.0
2010-04-09 13:00:00,66.95,66.95,66.86,66.93,5800.0,53.4498,53.4498,53.378,53.4339,5800.0
2010-04-09 13:30:00,66.91,66.94,66.84,66.84,1400.0,53.4179,53.4418,53.362,53.362,1400.0
2010-04-09 14:00:00,66.82,66.94,66.82,66.91,2600.0,53.346,53.4418,53.346,53.4179,2600.0
2010-04-09 14:30:00,66.88,66.98,66.88,66.92,3000.0,53.3939,53.4738,53.3939,53.4259,3000.0
2010-04-09 15:00:00,66.94,67.01,66.93,67.01,5200.0,53.4418,53.4977,53.4339,53.4977,5200.0
2010-04-09 15:30:00,67.01,67.13,66.99,67.11,5700.0,53.4977,53.5935,53.4818,53.5776,5700.0
2010-04-12 09:30:00,67.18,67.4,67.14,67.14,42000.0,53.6335,53.8091,53.6015,53.6015,42000.0
2010-04-12 10:00:00,67.17,67.29,67.15,67.24,7000.0,53.6255,53.7213,53.6095,53.6814,7000.0
2010-04-12 10:30:00,67.27,67.3,67.19,67.29,5000.0,53.7053,53.7293,53.6414,53.7213,5000.0
2010-04-12 11:00:00,67.3,67.35,67.21,67.24,3000.0,53.7293,53.7692,53.6574,53.6814,3000.0
2010-04-12 11:30:00,67.17,67.28,67.17,67.26,3800.0,53.6255,53.7133,53.6255,53.6973,3800.0
2010-04-12 12:00:00,67.27,67.27,67.23,67.25,3700.0,53.7053,53.7053,53.6734,53.6893,3700.0
2010-04-12 12:30:00,67.24,67.34,67.24,67.34,2600.0,53.6814,53.7612,53.6814,53.7612,2600.0
2010-04-12 13:00:00,67.38,67.41,67.38,67.39,1900.0,53.7931,53.8171,53.7931,53.8011,1900.0
2010-04-12 13:30:00,67.41,67.43,67.33,67.33,7600.0,53.8171,53.833,53.7532,53.7532,7600.0
2010-04-12 14:00:00,67.31,67.34,67.28,67.34,2300.0,53.7372,53.7612,53.7133,53.7612,2300.0
2010-04-12 14:30:00,67.33,67.35,67.26,67.35,5700.0,53.7532,53.7692,53.6973,53.7692,5700.0
2010-04-12 15:00:00,67.33,67.36,67.2,67.24,10600.0,53.7532,53.7772,53.6494,53.6814,10600.0
2010-04-12 15:30:00,67.21,67.26,67.17,67.26,8100.0,53.6574,53.6973,53.6255,53.6973,8100.0
2010-04-13 09:30:00,67.2,67.34,67.1,67.28,14300.0,53.6494,53.7612,53.5696,53.7133,14300.0
2010-04-13 10:00:00,67.19,67.23,66.9,66.95,14800.0,53.6414,53.6734,53.4099,53.4498,14800.0
2010-04-13 10:30:00,66.93,66.98,66.88,66.98,2600.0,53.4339,53.4738,53.3939,53.4738,2600.0
2010-04-13 11:00:00,66.96,67.03,66.9,67.0,4700.0,53.4578,53.5137,53.4099,53.4897,4700.0
2010-04-13 11:30:00,67.02,67.06,66.98,67.01,3400.0,53.5057,53.5376,53.4738,53.4977,3400.0
2010-04-13 12:00:00,66.97,67.12,66.97,67.12,3000.0,53.4658,53.5856,53.4658,53.5856,3000.0
2010-04-13 12:30:00,67.1,67.15,67.08,67.15,6000.0,53.5696,53.6095,53.5536,53.6095,6000.0
2010-04-13 13:00:00,67.19,67.21,67.17,67.19,2800.0,53.6414,53.6574,53.6255,53.6414,2800.0
2010-04-13 13:30:00,67.19,67.31,67.19,67.29,6200.0,53.6414,53.7372,53.6414,53.7213,6200.0
2010-04-13 14:00:00,67.29,67.3,67.23,67.29,1900.0,53.7213,53.7293,53.6734,53.7213,1900.0
2010-04-13 14:30:00,67.27,67.33,67.23,67.24,3700.0,53.7053,53.7532,53.6734,53.6814,3700.0
2010-04-13 15:00:00,67.24,67.44,67.24,67.4,13500.0,53.6814,53.841,53.6814,53.8091,13500.0
2010-04-13 15:30:00,67.38,67.4,67.3,67.35,10800.0,53.7931,53.8091,53.7293,53.7692,10800.0
2010-04-14 09:30:00,67.65,67.87,67.64,67.75,15100.0,54.0087,54.1843,54.0007,54.0885,15100.0
2010-04-14 10:00:00,67.77,67.77,67.58,67.69,5400.0,54.1045,54.1045,53.9528,54.0406,5400.0
2010-04-14 10:30:00,67.71,67.79,67.62,67.79,4100.0,54.0566,54.1204,53.9847,54.1204,4100.0
2010-04-14 11:00:00,67.85,67.93,67.8,67.93,6100.0,54.1683,54.2322,54.1284,54.2322,6100.0
2010-04-14 11:30:00,67.92,67.92,67.83,67.91,2600.0,54.2242,54.2242,54.1524,54.2163,2600.0
2010-04-14 12:00:00,67.89,67.93,67.86,67.9,3000.0,54.2003,54.2322,54.1763,54.2083,3000.0
2010-04-14 12:30:00,67.94,68.0,67.94,67.94,10000.0,54.2402,54.2881,54.2402,54.2402,10000.0
2010-04-14 13:00:00,67.97,68.06,67.97,68.06,10800.0,54.2642,54.336,54.2642,54.336,10800.0
2010-04-14 13:30:00,68.09,68.09,67.94,67.96,6100.0,54.36,54.36,54.2402,54.2562,6100.0
2010-04-14 14:00:00,67.95,68.07,67.95,68.05,10800.0,54.2482,54.344,54.2482,54.328,10800.0
2010-04-14 14:30:00,68.1,68.17,68.1,68.16,19500.0,54.3679,54.4238,54.3679,54.4158,19500.0
2010-04-14 15:00:00,68.16,68.17,68.12,68.14,4900.0,54.4158,54.4238,54.3839,54.3999,4900.0
2010-04-14 15:30:00,68.2,68.3,68.2,68.3,14500.0,54.4478,54.5276,54.4478,54.5276,14500.0
2010-04-15 09:30:00,68.23,68.27,68.12,68.15,24400.0,54.4717,54.5037,54.3839,54.4079,24400.0
2010-04-15 10:00:00,68.1,68.35,68.1,68.3,9000.0,54.3679,54.5675,54.3679,54.5276,9000.0
2010-04-15 10:30:00,68.33,68.45,68.32,68.42,8400.0,54.5516,54.6474,54.5436,54.6234,8400.0
2010-04-15 11:00:00,68.44,68.48,68.22,68.22,6400.0,54.6394,54.6713,54.4637,54.4637,6400.0
2010-04-15 11:30:00,68.23,68.28,68.09,68.09,71300.0,54.4717,54.5116,54.36,54.36,71300.0
2010-04-15 12:00:00,68.13,68.15,68.06,68.08,7700.0,54.3919,54.4079,54.336,54.352,7700.0
2010-04-15 12:30:00,68.07,68.18,68.07,68.17,3900.0,54.344,54.4318,54.344,54.4238,3900.0
2010-04-15 13:00:00,68.21,68.34,68.17,68.34,4100.0,54.4558,54.5595,54.4238,54.5595,4100.0
2010-04-15 13:30:00,68.31,68.37,68.29,68.32,5900.0,54.5356,54.5835,54.5196,54.5436,5900.0
2010-04-15 14:00:00,68.32,68.36,68.3,68.35,4600.0,54.5436,54.5755,54.5276,54.5675,4600.0
2010-04-15 14:30:00,68.34,68.37,68.3,68.37,4300.0,54.5595,54.5835,54.5276,54.5835,4300.0
2010-04-15 15:00:00,68.37,68.37,68.28,68.28,4000.0,54.5835,54.5835,54.5116,54.5116,4000.0
2010-04-15 15:30:00,68.23,68.25,68.17,68.2,12500.0,54.4717,54.4877,54.4238,54.4478,12500.0
2010-04-16 09:30:00,68.02,68.13,67.61,67.69,45700.0,54.3041,54.3919,53.9767,54.0406,45700.0
2010-04-16 10:00:00,67.66,67.97,67.66,67.9,9000.0,54.0167,54.2642,54.0167,54.2083,9000.0
2010-04-16 10:30:00,67.93,67.95,67.33,67.51,11700.0,54.2322,54.2482,53.7532,53.8969,11700.0
2010-04-16 11:00:00,67.5,67.57,67.0,67.21,22100.0,53.8889,53.9448,53.4897,53.6574,22100.0
2010-04-16 11:30:00,67.07,67.2,66.91,66.96,24100.0,53.5456,53.6494,53.4179,53.4578,24100.0
2010-04-16 12:00:00,66.9,66.9,66.78,66.89,11600.0,53.4099,53.4099,53.3141,53.4019,11600.0
2010-04-16 12:30:00,66.86,67.0,66.69,67.0,13900.0,53.378,53.4897,53.2423,53.4897,13900.0
2010-04-16 13:00:00,66.99,67.11,66.98,67.02,6500.0,53.4818,53.5776,53.4738,53.5057,6500.0
2010-04-16 13:30:00,66.99,67.03,66.96,66.98,3400.0,53.4818,53.5137,53.4578,53.4738,3400.0
2010-04-16 14:00:00,67.01,67.33,67.01,67.25,5100.0,53.4977,53.7532,53.4977,53.6893,5100.0
2010-04-16 14:30:00,67.31,67.32,67.2,67.24,4900.0,53.7372,53.7452,53.6494,53.6814,4900.0
2010-04-16 15:00:00,67.19,67.22,67.08,67.14,5500.0,53.6414,53.6654,53.5536,53.6015,5500.0
2010-04-16 15:30:00,67.08,67.29,67.07,67.15,10400.0,53.5536,53.7213,53.5456,53.6095,10400.0
2010-04-19 09:30:00,66.91,67.11,66.72,67.05,16300.0,53.4179,53.5776,53.2662,53.5297,16300.0
2010-04-19 10:00:00,67.11,67.24,67.01,67.01,2800.0,53.5776,53.6814,53.4977,53.4977,2800.0
2010-04-19 10:30:00,67.0,67.02,66.82,66.86,4300.0,53.4897,53.5057,53.346,53.378,4300.0
2010-04-19 11:00:00,66.84,66.85,66.65,66.65,9200.0,53.362,53.37,53.2103,53.2103,9200.0
2010-04-19 11:30:00,66.67,66.7,66.17,66.24,18000.0,53.2263,53.2502,52.8271,52.883,18000.0
2010-04-19 12:00:00,66.22,66.32,66.08,66.26,6700.0,52.867,52.9469,52.7553,52.899,6700.0
2010-04-19 12:30:00,66.25,66.44,66.24,66.41,3400.0,52.891,53.0427,52.883,53.0187,3400.0
2010-04-19 13:00:00,66.31,66.39,66.27,66.39,2200.0,52.9389,53.0028,52.9069,53.0028,2200.0
2010-04-19 13:30:00,66.38,66.39,66.19,66.19,1100.0,52.9948,53.0028,52.8431,52.8431,1100.0
2010-04-19 14:00:00,66.19,66.61,66.19,66.61,4700.0,52.8431,53.1784,52.8431,53.1784,4700.0
2010-04-19 14:30:00,66.66,66.74,66.61,66.74,3000.0,53.2183,53.2822,53.1784,53.2822,3000.0
2010-04-19 15:00:00,66.84,66.85,66.76,66.79,3700.0,53.362,53.37,53.2981,53.3221,3700.0
2010-04-19 15:30:00,66.88,66.96,66.74,66.91,7900.0,53.3939,53.4578,53.2822,53.4179,7900.0
2010-04-20 09:30:00,67.33,67.53,67.29,67.32,10000.0,53.7532,53.9129,53.7213,53.7452,10000.0
2010-04-20 10:00:00,67.43,67.44,67.21,67.22,6700.0,53.833,53.841,53.6574,53.6654,6700.0
2010-04-20 10:30:00,67.18,67.43,67.17,67.37,3600.0,53.6335,53.833,53.6255,53.7851,3600.0
2010-04-20 11:00:00,67.5,67.58,67.46,67.58,5700.0,53.8889,53.9528,53.857,53.9528,5700.0
2010-04-20 11:30:00,67.58,67.69,67.55,67.69,5500.0,53.9528,54.0406,53.9288,54.0406,5500.0
2010-04-20 12:00:00,67.66,67.79,67.66,67.71,4700.0,54.0167,54.1204,54.0167,54.0566,4700.0
2010-04-20 12:30:00,67.71,67.77,67.69,67.75,4700.0,54.0566,54.1045,54.0406,54.0885,4700.0
2010-04-20 13:00:00,67.76,67.77,67.73,67.76,2900.0,54.0965,54.1045,54.0725,54.0965,2900.0
2010-04-20 13:30:00,67.79,67.82,67.74,67.77,6700.0,54.1204,54.1444,54.0805,54.1045,6700.0
2010-04-20 14:00:00,67.78,67.82,67.71,67.82,2800.0,54.1125,54.1444,54.0566,54.1444,2800.0
2010-04-20 14:30:00,67.78,67.93,67.76,67.91,24700.0,54.1125,54.2322,54.0965,54.2163,24700.0
2010-04-20 15:00:00,67.91,67.92,67.79,67.85,5000.0,54.2163,54.2242,54.1204,54.1683,5000.0
2010-04-20 15:30:00,67.84,67.93,67.83,67.93,7600.0,54.1604,54.2322,54.1524,54.2322,7600.0
2010-04-21 09:30:00,68.03,68.2,67.96,68.15,20000.0,54.3121,54.4478,54.2562,54.4079,20000.0
2010-04-21 10:00:00,68.15,68.15,67.89,67.89,4500.0,54.4079,54.4079,54.2003,54.2003,4500.0
2010-04-21 10:30:00,67.85,68.01,67.8,67.9,4900.0,54.1683,54.2961,54.1284,54.2083,4900.0
2010-04-21 11:00:00,67.91,67.91,67.72,67.72,5900.0,54.2163,54.2163,54.0646,54.0646,5900.0
2010-04-21 11:30:00,67.77,67.85,67.61,67.85,6300.0,54.1045,54.1683,53.9767,54.1683,6300.0
2010-04-21 12:00:00,67.82,68.0,67.82,67.94,7700.0,54.1444,54.2881,54.1444,54.2402,7700.0
2010-04-21 12:30:00,67.98,68.1,67.95,68.03,3500.0,54.2721,54.3679,54.2482,54.3121,3500.0
2010-04-21 13:00:00,68.0,68.06,67.93,67.97,10100.0,54.2881,54.336,54.2322,54.2642,10100.0
2010-04-21 13:30:00,67.97,68.1,67.97,68.1,7900.0,54.2642,54.3679,54.2642,54.3679,7900.0
2010-04-21 14:00:00,68.07,68.11,67.75,67.77,6000.0,54.344,54.3759,54.0885,54.1045,6000.0
2010-04-21 14:30:00,67.71,67.8,67.65,67.78,6800.0,54.0566,54.1284,54.0087,54.1125,6800.0
2010-04-21 15:00:00,67.87,67.94,67.84,67.91,17700.0,54.1843,54.2402,54.1604,54.2163,17700.0
2010-04-21 15:30:00,67.95,68.13,67.95,68.05,6600.0,54.2482,54.3919,54.2482,54.328,6600.0
2010-04-22 09:30:00,67.57,67.65,67.24,67.47,13700.0,53.9448,54.0087,53.6814,53.865,13700.0
2010-04-22 10:00:00,67.48,67.92,67.44,67.84,23100.0,53.873,54.2242,53.841,54.1604,23100.0
2010-04-22 10:30:00,67.89,68.02,67.63,67.99,20700.0,54.2003,54.3041,53.9927,54.2801,20700.0
2010-04-22 11:00:00,67.97,68.01,67.87,67.87,4400.0,54.2642,54.2961,54.1843,54.1843,4400.0
2010-04-22 11:30:00,67.93,67.94,67.84,67.94,5400.0,54.2322,54.2402,54.1604,54.2402,5400.0
2010-04-22 12:00:00,67.94,68.12,67.9,68.12,3500.0,54.2402,54.3839,54.2083,54.3839,3500.0
2010-04-22 12:30:00,68.12,68.17,68.08,68.15,5700.0,54.3839,54.4238,54.352,54.4079,5700.0
2010-04-22 13:00:00,68.14,68.52,68.14,68.51,13600.0,54.3999,54.7032,54.3999,54.6953,13600.0
2010-04-22 13:30:00,68.47,68.58,68.43,68.58,8500.0,54.6633,54.7511,54.6314,54.7511,8500.0
2010-04-22 14:00:00,68.63,68.7,68.55,68.7,10200.0,54.7911,54.847,54.7272,54.847,10200.0
2010-04-22 14:30:00,68.73,68.73,68.59,68.61,12900.0,54.8709,54.8709,54.7591,54.7751,12900.0
2010-04-22 15:00:00,68.65,68.89,68.65,68.89,10900.0,54.807,54.9986,54.807,54.9986,10900.0
2010-04-22 15:30:00,68.94,68.99,68.86,68.93,25300.0,55.0386,55.0785,54.9747,55.0306,25300.0
2010-04-23 09:30:00,69.05,69.05,68.82,68.97,8500.0,55.1264,55.1264,54.9428,55.0625,8500.0
2010-04-23 10:00:00,69.05,69.41,69.05,69.22,30700.0,55.1264,55.4138,55.1264,55.2621,30700.0
2010-04-23 10:30:00,69.17,69.21,68.99,68.99,23100.0,55.2222,55.2541,55.0785,55.0785,23100.0
2010-04-23 11:00:00,69.0,69.13,68.91,69.0,15800.0,55.0865,55.1902,55.0146,55.0865,15800.0
2010-04-23 11:30:00,68.92,69.02,68.87,69.02,6800.0,55.0226,55.1024,54.9827,55.1024,6800.0
2010-04-23 12:00:00,69.05,69.15,69.04,69.12,12100.0,55.1264,55.2062,55.1184,55.1823,12100.0
2010-04-23 12:30:00,69.12,69.18,69.09,69.17,6800.0,55.1823,55.2302,55.1583,55.2222,6800.0
2010-04-23 13:00:00,69.24,69.31,69.22,69.27,13200.0,55.2781,55.3339,55.2621,55.302,13200.0
2010-04-23 13:30:00,69.27,69.35,69.21,69.32,6900.0,55.302,55.3659,55.2541,55.3419,6900.0
2010-04-23 14:00:00,69.29,69.37,69.29,69.35,8400.0,55.318,55.3818,55.318,55.3659,8400.0
2010-04-23 14:30:00,69.3,69.5,69.29,69.5,7300.0,55.326,55.4856,55.318,55.4856,7300.0
2010-04-23 15:00:00,69.54,69.58,69.45,69.53,15300.0,55.5176,55.5495,55.4457,55.5096,15300.0
2010-04-23 15:30:00,69.56,69.66,69.54,69.65,10400.0,55.5335,55.6134,55.5176,55.6054,10400.0
2010-04-26 09:30:00,69.72,69.97,69.71,69.76,26900.0,55.6613,55.8609,55.6533,55.6932,26900.0
2010-04-26 10:00:00,69.74,69.93,69.74,69.8,12400.0,55.6772,55.8289,55.6772,55.7251,12400.0
2010-04-26 10:30:00,69.77,69.97,69.74,69.93,22300.0,55.7012,55.8609,55.6772,55.8289,22300.0
2010-04-26 11:00:00,69.94,70.03,69.93,69.96,23000.0,55.8369,55.9088,55.8289,55.8529,23000.0
2010-04-26 11:30:00,69.97,69.98,69.81,69.83,14800.0,55.8609,55.8688,55.7331,55.7491,14800.0
2010-04-26 12:00:00,69.81,69.87,69.75,69.77,15100.0,55.7331,55.781,55.6852,55.7012,15100.0
2010-04-26 12:30:00,69.78,69.84,69.78,69.79,4600.0,55.7092,55.7571,55.7092,55.7172,4600.0
2010-04-26 13:00:00,69.85,69.85,69.81,69.83,5100.0,55.7651,55.7651,55.7331,55.7491,5100.0
2010-04-26 13:30:00,69.82,69.82,69.72,69.76,8200.0,55.7411,55.7411,55.6613,55.6932,8200.0
2010-04-26 14:00:00,69.73,69.83,69.68,69.78,14100.0,55.6693,55.7491,55.6293,55.7092,14100.0
2010-04-26 14:30:00,69.79,69.8,69.63,69.63,16500.0,55.7172,55.7251,55.5894,55.5894,16500.0
2010-04-26 15:00:00,69.59,69.64,69.34,69.45,22800.0,55.5575,55.5974,55.3579,55.4457,22800.0
2010-04-26 15:30:00,69.43,69.56,69.42,69.46,29700.0,55.4297,55.5335,55.4218,55.4537,29700.0
2010-04-27 09:30:00,68.98,69.15,68.88,69.0,19700.0,55.0705,55.2062,54.9907,55.0865,19700.0
2010-04-27 10:00:00,69.03,69.19,69.02,69.17,32500.0,55.1104,55.2381,55.1024,55.2222,32500.0
2010-04-27 10:30:00,69.18,69.3,69.11,69.18,26200.0,55.2302,55.326,55.1743,55.2302,26200.0
2010-04-27 11:00:00,69.18,69.18,68.24,68.27,36100.0,55.2302,55.2302,54.4797,54.5037,36100.0
2010-04-27 11:30:00,68.2,68.21,68.0,68.07,40100.0,54.4478,54.4558,54.2881,54.344,40100.0
2010-04-27 12:00:00,68.04,68.2,67.82,67.92,19100.0,54.32,54.4478,54.1444,54.2242,19100.0
2010-04-27 12:30:00,67.93,68.13,67.92,68.1,10200.0,54.2322,54.3919,54.2242,54.3679,10200.0
2010-04-27 13:00:00,68.11,68.49,68.11,68.49,17000.0,54.3759,54.6793,54.3759,54.6793,17000.0
2010-04-27 13:30:00,68.55,68.55,68.32,68.45,13000.0,54.7272,54.7272,54.5436,54.6474,13000.0
2010-04-27 14:00:00,68.36,68.36,68.14,68.16,21000.0,54.5755,54.5755,54.3999,54.4158,21000.0
2010-04-27 14:30:00,68.13,68.16,67.84,67.9,16300.0,54.3919,54.4158,54.1604,54.2083,16300.0
2010-04-27 15:00:00,67.88,68.11,67.86,67.95,20300.0,54.1923,54.3759,54.1763,54.2482,20300.0
2010-04-27 15:30:00,67.91,67.91,67.32,67.46,53700.0,54.2163,54.2163,53.7452,53.857,53700.0
2010-04-28 09:30:00,67.83,68.15,67.77,67.81,27500.0,54.1524,54.4079,54.1045,54.1364,27500.0
2010-04-28 10:00:00,67.75,67.83,67.51,67.83,8800.0,54.0885,54.1524,53.8969,54.1524,8800.0
2010-04-28 10:30:00,67.84,67.84,67.55,67.71,8800.0,54.1604,54.1604,53.9288,54.0566,8800.0
2010-04-28 11:00:00,67.72,67.9,67.64,67.65,30800.0,54.0646,54.2083,54.0007,54.0087,30800.0
2010-04-28 11:30:00,67.65,67.65,67.21,67.48,22600.0,54.0087,54.0087,53.6574,53.873,22600.0
2010-04-28 12:00:00,67.32,67.64,67.27,67.61,3200.0,53.7452,54.0007,53.7053,53.9767,3200.0
2010-04-28 12:30:00,67.57,67.65,67.5,67.64,7800.0,53.9448,54.0087,53.8889,54.0007,7800.0
2010-04-28 13:00:00,67.59,67.72,67.59,67.59,3200.0,53.9608,54.0646,53.9608,53.9608,3200.0
2010-04-28 13:30:00,67.58,67.68,67.58,67.67,1200.0,53.9528,54.0326,53.9528,54.0246,1200.0
2010-04-28 14:00:00,67.68,67.92,67.61,67.91,26500.0,54.0326,54.2242,53.9767,54.2163,26500.0
2010-04-28 14:30:00,67.8,67.93,67.7,67.88,53100.0,54.1284,54.2322,54.0486,54.1923,53100.0
2010-04-28 15:00:00,67.94,67.98,67.74,67.82,15000.0,54.2402,54.2721,54.0805,54.1444,15000.0
2010-04-28 15:30:00,67.86,67.88,67.5,67.7,27100.0,54.1763,54.1923,53.8889,54.0486,27100.0
2010-04-29 09:30:00,68.31,68.51,68.31,68.31,17300.0,54.5356,54.6953,54.5356,54.5356,17300.0
2010-04-29 10:00:00,68.25,68.4,68.17,68.4,5700.0,54.4877,54.6074,54.4238,54.6074,5700.0
2010-04-29 10:30:00,68.39,68.59,68.37,68.56,7700.0,54.5995,54.7591,54.5835,54.7352,7700.0
2010-04-29 11:00:00,68.59,68.59,68.36,68.49,7600.0,54.7591,54.7591,54.5755,54.6793,7600.0
2010-04-29 11:30:00,68.46,68.56,68.45,68.53,3900.0,54.6553,54.7352,54.6474,54.7112,3900.0
2010-04-29 12:00:00,68.57,68.61,68.5,68.5,4900.0,54.7432,54.7751,54.6873,54.6873,4900.0
2010-04-29 12:30:00,68.52,68.68,68.51,68.67,5500.0,54.7032,54.831,54.6953,54.823,5500.0
2010-04-29 13:00:00,68.65,68.76,68.63,68.69,51100.0,54.807,54.8949,54.7911,54.839,51100.0
2010-04-29 13:30:00,68.67,68.81,68.67,68.8,16900.0,54.823,54.9348,54.823,54.9268,16900.0
2010-04-29 14:00:00,68.81,68.95,68.8,68.89,7200.0,54.9348,55.0465,54.9268,54.9986,7200.0
2010-04-29 14:30:00,68.91,68.97,68.74,68.76,28700.0,55.0146,55.0625,54.8789,54.8949,28700.0
2010-04-29 15:00:00,68.72,68.78,68.55,68.74,13200.0,54.8629,54.9108,54.7272,54.8789,13200.0
2010-04-29 15:30:00,68.74,68.84,68.68,68.83,12400.0,54.8789,54.9587,54.831,54.9507,12400.0
2010-04-30 09:30:00,68.93,68.93,68.69,68.69,25100.0,55.0306,55.0306,54.839,54.839,25100.0
2010-04-30 10:00:00,68.69,68.69,68.26,68.46,14800.0,54.839,54.839,54.4957,54.6553,14800.0
2010-04-30 10:30:00,68.44,68.65,68.35,68.54,8000.0,54.6394,54.807,54.5675,54.7192,8000.0
2010-04-30 11:00:00,68.64,68.67,68.42,68.42,13800.0,54.799,54.823,54.6234,54.6234,13800.0
2010-04-30 11:30:00,68.42,68.58,68.42,68.52,3300.0,54.6234,54.7511,54.6234,54.7032,3300.0
2010-04-30 12:00:00,68.56,68.56,68.08,68.19,5500.0,54.7352,54.7352,54.352,54.4398,5500.0
2010-04-30 12:30:00,68.1,68.17,67.84,67.89,22000.0,54.3679,54.4238,54.1604,54.2003,22000.0
2010-04-30 13:00:00,67.92,67.99,67.82,67.91,4400.0,54.2242,54.2801,54.1444,54.2163,4400.0
2010-04-30 13:30:00,68.03,68.17,67.98,68.07,2700.0,54.3121,54.4238,54.2721,54.344,2700.0
2010-04-30 14:00:00,67.97,68.09,67.94,68.03,8300.0,54.2642,54.36,54.2402,54.3121,8300.0
2010-04-30 14:30:00,67.98,68.01,67.74,67.77,11300.0,54.2721,54.2961,54.0805,54.1045,11300.0
2010-04-30 15:00:00,67.77,67.86,67.7,67.82,20300.0,54.1045,54.1763,54.0486,54.1444,20300.0
2010-04-30 15:30:00,67.78,67.8,67.46,67.48,12900.0,54.1125,54.1284,53.857,53.873,12900.0
2010-05-03 09:30:00,67.82,68.12,67.82,68.08,10100.0,54.1444,54.3839,54.1444,54.352,10100.0
2010-05-03 10:00:00,67.99,68.14,67.92,68.07,2600.0,54.2801,54.3999,54.2242,54.344,2600.0
2010-05-03 10:30:00,68.06,68.13,67.76,67.76,5700.0,54.336,54.3919,54.0965,54.0965,5700.0
2010-05-03 11:00:00,67.87,68.0,67.87,68.0,7400.0,54.1843,54.2881,54.1843,54.2881,7400.0
2010-05-03 11:30:00,67.97,68.15,67.97,68.12,11500.0,54.2642,54.4079,54.2642,54.3839,11500.0
2010-05-03 12:00:00,68.09,68.37,68.03,68.37,19800.0,54.36,54.5835,54.3121,54.5835,19800.0
2010-05-03 12:30:00,68.41,68.49,68.39,68.49,1700.0,54.6154,54.6793,54.5995,54.6793,1700.0
2010-05-03 13:00:00,68.51,68.51,68.38,68.42,8600.0,54.6953,54.6953,54.5915,54.6234,8600.0
2010-05-03 13:30:00,68.44,68.56,68.42,68.51,16800.0,54.6394,54.7352,54.6234,54.6953,16800.0
2010-05-03 14:00:00,68.46,68.62,68.45,68.62,22700.0,54.6553,54.7831,54.6474,54.7831,22700.0
2010-05-03 14:30:00,68.61,68.63,68.51,68.58,46200.0,54.7751,54.7911,54.6953,54.7511,46200.0
2010-05-03 15:00:00,68.57,68.64,68.34,68.45,22300.0,54.7432,54.799,54.5595,54.6474,22300.0
2010-05-03 15:30:00,68.44,68.58,68.4,68.54,12600.0,54.6394,54.7511,54.6074,54.7192,12600.0
2010-05-04 09:30:00,67.6,67.64,66.95,67.2,16000.0,53.9688,54.0007,53.4498,53.6494,16000.0
2010-05-04 10:00:00,67.22,67.3,67.05,67.17,24600.0,53.6654,53.7293,53.5297,53.6255,24600.0
2010-05-04 10:30:00,67.15,67.15,66.65,66.66,22200.0,53.6095,53.6095,53.2103,53.2183,22200.0
2010-05-04 11:00:00,66.6,66.71,66.45,66.59,40300.0,53.1704,53.2582,53.0507,53.1624,40300.0
2010-05-04 11:30:00,66.61,66.86,66.61,66.76,4300.0,53.1784,53.378,53.1784,53.2981,4300.0
2010-05-04 12:00:00,66.74,66.74,66.3,66.41,8500.0,53.2822,53.2822,52.9309,53.0187,8500.0
2010-05-04 12:30:00,66.37,66.64,66.37,66.59,8100.0,52.9868,53.2023,52.9868,53.1624,8100.0
2010-05-04 13:00:00,66.58,66.61,66.45,66.47,8900.0,53.1544,53.1784,53.0507,53.0666,8900.0
2010-05-04 13:30:00,66.49,66.76,66.48,66.64,7900.0,53.0826,53.2981,53.0746,53.2023,7900.0
2010-05-04 14:00:00,66.65,66.65,66.48,66.51,8300.0,53.2103,53.2103,53.0746,53.0986,8300.0
2010-05-04 14:30:00,66.5,66.59,66.39,66.45,9600.0,53.0906,53.1624,53.0028,53.0507,9600.0
2010-05-04 15:00:00,66.41,66.63,66.33,66.56,15500.0,53.0187,53.1944,52.9549,53.1385,15500.0
2010-05-04 15:30:00,66.56,66.68,66.25,66.56,28200.0,53.1385,53.2343,52.891,53.1385,28200.0
2010-05-05 09:30:00,65.88,65.92,65.17,65.83,170300.0,52.5956,52.6275,52.0288,52.5557,170300.0
2010-05-05 10:00:00,65.82,66.22,65.77,66.0,18400.0,52.5477,52.867,52.5078,52.6914,18400.0
2010-05-05 10:30:00,66.01,66.41,65.93,66.34,6500.0,52.6994,53.0187,52.6355,52.9628,6500.0
2010-05-05 11:00:00,66.3,66.38,66.07,66.32,31800.0,52.9309,52.9948,52.7473,52.9469,31800.0
2010-05-05 11:30:00,66.33,66.79,66.28,66.75,7800.0,52.9549,53.3221,52.9149,53.2902,7800.0
2010-05-05 12:00:00,66.75,66.79,66.39,66.43,32200.0,53.2902,53.3221,53.0028,53.0347,32200.0
2010-05-05 12:30:00,66.42,66.51,66.22,66.31,10900.0,53.0267,53.0986,52.867,52.9389,10900.0
2010-05-05 13:00:00,66.33,66.42,66.16,66.31,15900.0,52.9549,53.0267,52.8191,52.9389,15900.0
2010-05-05 13:30:00,66.32,66.37,66.21,66.23,12300.0,52.9469,52.9868,52.859,52.875,12300.0
2010-05-05 14:00:00,66.23,66.24,66.07,66.12,10300.0,52.875,52.883,52.7473,52.7872,10300.0
2010-05-05 14:30:00,66.02,66.02,65.6,65.85,18300.0,52.7074,52.7074,52.3721,52.5716,18300.0
2010-05-05 15:00:00,65.83,65.9,65.7,65.79,32500.0,52.5557,52.6116,52.4519,52.5237,32500.0
2010-05-05 15:30:00,65.79,65.92,65.65,65.86,13000.0,52.5237,52.6275,52.412,52.5796,13000.0
2010-05-06 09:30:00,65.55,66.1,65.55,65.98,12200.0,52.3321,52.7712,52.3321,52.6754,12200.0
2010-05-06 10:00:00,66.02,66.16,65.76,65.76,5600.0,52.7074,52.8191,52.4998,52.4998,5600.0
2010-05-06 10:30:00,65.7,65.79,65.29,65.32,8300.0,52.4519,52.5237,52.1246,52.1485,8300.0
2010-05-06 11:00:00,65.34,65.34,64.86,65.18,30200.0,52.1645,52.1645,51.7813,52.0367,30200.0
2010-05-06 11:30:00,65.16,65.16,64.75,64.93,39500.0,52.0208,52.0208,51.6935,51.8372,39500.0
2010-05-06 12:00:00,65.01,65.32,65.01,65.11,32100.0,51.901,52.1485,51.901,51.9809,32100.0
2010-05-06 12:30:00,65.16,65.2,64.81,64.92,16600.0,52.0208,52.0527,51.7414,51.8292,16600.0
2010-05-06 13:00:00,65.01,65.01,64.43,64.55,48500.0,51.901,51.901,51.438,51.5338,48500.0
2010-05-06 13:30:00,64.54,64.55,64.05,64.12,32300.0,51.5258,51.5338,51.1346,51.1905,32300.0
2010-05-06 14:00:00,64.18,64.18,62.99,63.27,71600.0,51.2384,51.2384,50.2883,50.5119,71600.0
2010-05-06 14:30:00,63.32,63.32,0.01,61.31,194300.0,50.5518,50.5518,0.008,48.9471,194300.0
2010-05-06 15:00:00,61.02,64.48,61.01,62.63,156800.0,48.7156,51.4779,48.7076,50.0009,156800.0
2010-05-06 15:30:00,63.15,64.13,63.15,63.67,82600.0,50.4161,51.1985,50.4161,50.8312,82600.0
2010-05-07 09:30:00,63.13,63.94,62.79,63.16,98300.0,50.4001,51.0468,50.1287,50.4241,98300.0
2010-05-07 10:00:00,63.18,63.18,61.14,61.28,99200.0,50.44,50.44,48.8114,48.9232,99200.0
2010-05-07 10:30:00,61.57,62.26,61.49,62.1,59000.0,49.1547,49.7055,49.0908,49.5778,59000.0
2010-05-07 11:00:00,62.07,63.45,61.95,62.58,39100.0,49.5539,50.6556,49.4581,49.961,39100.0
2010-05-07 11:30:00,62.49,63.2,62.29,63.01,26100.0,49.8892,50.456,49.7295,50.3043,26100.0
2010-05-07 12:00:00,62.95,63.52,62.81,62.94,13900.0,50.2564,50.7115,50.1446,50.2484,13900.0
2010-05-07 12:30:00,62.91,63.04,62.65,62.8,24900.0,50.2245,50.3283,50.0169,50.1367,24900.0
2010-05-07 13:00:00,62.68,62.79,62.41,62.47,8200.0,50.0409,50.1287,49.8253,49.8732,8200.0
2010-05-07 13:30:00,62.49,63.02,62.49,62.64,64000.0,49.8892,50.3123,49.8892,50.0089,64000.0
2010-05-07 14:00:00,62.72,62.78,62.19,62.19,31900.0,50.0728,50.1207,49.6497,49.6497,31900.0
2010-05-07 14:30:00,62.24,62.63,62.11,62.24,35100.0,49.6896,50.0009,49.5858,49.6896,35100.0
2010-05-07 15:00:00,62.27,62.3,61.87,62.09,34600.0,49.7135,49.7375,49.3942,49.5698,34600.0
2010-05-07 15:30:00,62.15,62.23,61.83,62.14,49200.0,49.6177,49.6816,49.3623,49.6097,49200.0
2010-05-10 09:30:00,65.0,65.57,64.91,65.06,85800.0,51.893,52.3481,51.8212,51.9409,85800.0
2010-05-10 10:00:00,65.06,65.2,64.76,64.81,26800.0,51.9409,52.0527,51.7014,51.7414,26800.0
2010-05-10 10:30:00,64.76,64.97,64.7,64.83,38100.0,51.7014,51.8691,51.6535,51.7573,38100.0
2010-05-10 11:00:00,64.87,65.11,64.86,65.11,25000.0,51.7893,51.9809,51.7813,51.9809,25000.0
2010-05-10 11:30:00,65.08,65.36,65.03,65.33,7400.0,51.9569,52.1804,51.917,52.1565,7400.0
2010-05-10 12:00:00,65.35,65.35,65.14,65.18,16200.0,52.1725,52.1725,52.0048,52.0367,16200.0
2010-05-10 12:30:00,65.11,65.22,65.08,65.11,21400.0,51.9809,52.0687,51.9569,51.9809,21400.0
2010-05-10 13:00:00,65.09,65.11,64.68,64.83,22300.0,51.9649,51.9809,51.6376,51.7573,22300.0
2010-05-10 13:30:00,64.88,65.01,64.73,64.84,14000.0,51.7972,51.901,51.6775,51.7653,14000.0
2010-05-10 14:00:00,64.83,65.01,64.69,64.91,29900.0,51.7573,51.901,51.6455,51.8212,29900.0
2010-05-10 14:30:00,64.92,65.1,64.8,65.1,24900.0,51.8292,51.9729,51.7334,51.9729,24900.0
2010-05-10 15:00:00,65.02,65.06,64.86,65.06,12600.0,51.909,51.9409,51.7813,51.9409,12600.0
2010-05-10 15:30:00,65.03,65.49,64.96,65.47,19100.0,51.917,52.2842,51.8611,52.2683,19100.0
2010-05-11 09:30:00,64.7,65.15,64.61,64.98,21000.0,51.6535,52.0128,51.5817,51.8771,21000.0
2010-05-11 10:00:00,65.04,65.14,64.86,65.02,9300.0,51.925,52.0048,51.7813,51.909,9300.0
2010-05-11 10:30:00,65.01,65.16,64.93,65.02,14600.0,51.901,52.0208,51.8372,51.909,14600.0
2010-05-11 11:00:00,65.09,65.45,65.09,65.45,9200.0,51.9649,52.2523,51.9649,52.2523,9200.0
2010-05-11 11:30:00,65.41,65.69,65.32,65.61,16800.0,52.2204,52.4439,52.1485,52.38,16800.0
2010-05-11 12:00:00,65.63,65.89,65.61,65.79,40700.0,52.396,52.6036,52.38,52.5237,40700.0
2010-05-11 12:30:00,65.78,66.01,65.72,65.96,67000.0,52.5158,52.6994,52.4679,52.6595,67000.0
2010-05-11 13:00:00,65.99,65.99,65.86,65.96,14700.0,52.6834,52.6834,52.5796,52.6595,14700.0
2010-05-11 13:30:00,65.96,66.2,65.89,66.05,19800.0,52.6595,52.8511,52.6036,52.7313,19800.0
2010-05-11 14:00:00,66.07,66.12,65.7,65.78,18700.0,52.7473,52.7872,52.4519,52.5158,18700.0
2010-05-11 14:30:00,65.72,65.74,65.51,65.61,17800.0,52.4679,52.4838,52.3002,52.38,17800.0
2010-05-11 15:00:00,65.53,65.53,65.21,65.4,51200.0,52.3162,52.3162,52.0607,52.2124,51200.0
2010-05-11 15:30:00,65.37,65.58,65.28,65.34,21300.0,52.1884,52.3561,52.1166,52.1645,21300.0
2010-05-12 09:30:00,65.77,66.12,65.65,66.12,10000.0,52.5078,52.7872,52.412,52.7872,10000.0
2010-05-12 10:00:00,66.07,66.28,66.06,66.28,10100.0,52.7473,52.9149,52.7393,52.9149,10100.0
2010-05-12 10:30:00,66.27,66.27,66.0,66.21,3800.0,52.9069,52.9069,52.6914,52.859,3800.0
2010-05-12 11:00:00,66.17,66.4,65.95,65.95,8200.0,52.8271,53.0107,52.6515,52.6515,8200.0
2010-05-12 11:30:00,65.97,66.2,65.97,66.2,19200.0,52.6674,52.8511,52.6674,52.8511,19200.0
2010-05-12 12:00:00,66.19,66.31,66.19,66.28,10600.0,52.8431,52.9389,52.8431,52.9149,10600.0
2010-05-12 12:30:00,66.33,66.41,66.21,66.41,6200.0,52.9549,53.0187,52.859,53.0187,6200.0
2010-05-12 13:00:00,66.39,66.58,66.36,66.39,4500.0,53.0028,53.1544,52.9788,53.0028,4500.0
2010-05-12 13:30:00,66.48,66.54,66.36,66.4,6200.0,53.0746,53.1225,52.9788,53.0107,6200.0
2010-05-12 14:00:00,66.4,66.62,66.4,66.61,22700.0,53.0107,53.1864,53.0107,53.1784,22700.0
2010-05-12 14:30:00,66.68,66.69,66.57,66.65,11500.0,53.2343,53.2423,53.1465,53.2103,11500.0
2010-05-12 15:00:00,66.64,66.81,66.64,66.69,13700.0,53.2023,53.3381,53.2023,53.2423,13700.0
2010-05-12 15:30:00,66.74,66.82,66.58,66.78,12100.0,53.2822,53.346,53.1544,53.3141,12100.0
2010-05-13 09:30:00,66.67,66.88,66.44,66.79,17100.0,53.2263,53.3939,53.0427,53.3221,17100.0
2010-05-13 10:00:00,66.66,66.98,66.6,66.97,10700.0,53.2183,53.4738,53.1704,53.4658,10700.0
2010-05-13 10:30:00,66.91,67.07,66.9,66.91,3800.0,53.4179,53.5456,53.4099,53.4179,3800.0
2010-05-13 11:00:00,66.83,66.95,66.71,66.95,8800.0,53.354,53.4498,53.2582,53.4498,8800.0
2010-05-13 11:30:00,66.84,66.84,66.58,66.58,6100.0,53.362,53.362,53.1544,53.1544,6100.0
2010-05-13 12:00:00,66.56,66.68,66.53,66.63,3900.0,53.1385,53.2343,53.1145,53.1944,3900.0
2010-05-13 12:30:00,66.64,66.73,66.62,66.65,9400.0,53.2023,53.2742,53.1864,53.2103,9400.0
2010-05-13 13:00:00,66.62,66.82,66.56,66.78,3400.0,53.1864,53.346,53.1385,53.3141,3400.0
2010-05-13 13:30:00,66.86,66.92,66.76,66.8,6700.0,53.378,53.4259,53.2981,53.3301,6700.0
2010-05-13 14:00:00,66.83,66.85,66.72,66.75,11500.0,53.354,53.37,53.2662,53.2902,11500.0
2010-05-13 14:30:00,66.72,66.74,66.42,66.43,12800.0,53.2662,53.2822,53.0267,53.0347,12800.0
2010-05-13 15:00:00,66.47,66.55,66.02,66.13,24300.0,53.0666,53.1305,52.7074,52.7952,24300.0
2010-05-13 15:30:00,66.13,66.28,65.89,66.02,22200.0,52.7952,52.9149,52.6036,52.7074,22200.0
2010-05-14 09:30:00,65.47,65.48,64.51,64.63,25900.0,52.2683,52.2762,51.5018,51.5976,25900.0
2010-05-14 10:00:00,64.6,64.84,64.37,64.67,20100.0,51.5737,51.7653,51.3901,51.6296,20100.0
2010-05-14 10:30:00,64.71,64.76,64.55,64.59,8800.0,51.6615,51.7014,51.5338,51.5657,8800.0
2010-05-14 11:00:00,64.64,64.64,63.99,64.22,13200.0,51.6056,51.6056,51.0867,51.2703,13200.0
2010-05-14 11:30:00,64.23,64.31,64.02,64.06,7000.0,51.2783,51.3422,51.1107,51.1426,7000.0
2010-05-14 12:00:00,64.06,64.16,63.81,64.11,12900.0,51.1426,51.2224,50.943,51.1825,12900.0
2010-05-14 12:30:00,64.14,64.28,64.12,64.23,3200.0,51.2065,51.3182,51.1905,51.2783,3200.0
2010-05-14 13:00:00,64.44,64.44,64.16,64.25,9500.0,51.446,51.446,51.2224,51.2943,9500.0
2010-05-14 13:30:00,64.25,64.35,64.04,64.23,12500.0,51.2943,51.3741,51.1266,51.2783,12500.0
2010-05-14 14:00:00,64.21,64.26,63.97,64.12,8000.0,51.2623,51.3023,51.0707,51.1905,8000.0
2010-05-14 14:30:00,64.12,64.27,64.02,64.07,41600.0,51.1905,51.3102,51.1107,51.1506,41600.0
2010-05-14 15:00:00,64.08,64.14,63.9,63.9,7800.0,51.1586,51.2065,51.0148,51.0148,7800.0
2010-05-14 15:30:00,64.05,64.56,63.97,64.44,19300.0,51.1346,51.5418,51.0707,51.446,19300.0
2010-05-17 09:30:00,64.72,65.08,64.43,64.52,27800.0,51.6695,51.9569,51.438,51.5098,27800.0
2010-05-17 10:00:00,64.5,64.82,64.43,64.67,35600.0,51.4939,51.7493,51.438,51.6296,35600.0
2010-05-17 10:30:00,64.66,64.84,64.46,64.46,36200.0,51.6216,51.7653,51.4619,51.4619,36200.0
2010-05-17 11:00:00,64.47,64.49,63.84,63.84,19300.0,51.4699,51.4859,50.9669,50.9669,19300.0
2010-05-17 11:30:00,63.95,64.08,63.65,63.75,12500.0,51.0548,51.1586,50.8153,50.8951,12500.0
2010-05-17 12:00:00,63.65,63.65,63.0,63.38,26100.0,50.8153,50.8153,50.2963,50.5997,26100.0
2010-05-17 12:30:00,63.4,63.55,63.38,63.4,8100.0,50.6157,50.7354,50.5997,50.6157,8100.0
2010-05-17 13:00:00,63.41,63.73,63.33,63.68,16700.0,50.6237,50.8791,50.5598,50.8392,16700.0
2010-05-17 13:30:00,63.68,63.79,63.46,63.67,23000.0,50.8392,50.927,50.6636,50.8312,23000.0
2010-05-17 14:00:00,63.64,63.84,63.64,63.75,30600.0,50.8073,50.9669,50.8073,50.8951,30600.0
2010-05-17 14:30:00,63.76,64.14,63.66,64.14,23400.0,50.9031,51.2065,50.8232,51.2065,23400.0
2010-05-17 15:00:00,64.13,64.33,63.88,64.04,47400.0,51.1985,51.3581,50.9989,51.1266,47400.0
2010-05-17 15:30:00,64.04,64.59,64.04,64.5,26800.0,51.1266,51.5657,51.1266,51.4939,26800.0
2010-05-18 09:30:00,65.26,65.5,65.19,65.22,35400.0,52.1006,52.2922,52.0447,52.0687,35400.0
2010-05-18 10:00:00,65.22,65.25,64.93,64.93,44400.0,52.0687,52.0926,51.8372,51.8372,44400.0
2010-05-18 10:30:00,64.93,64.95,64.35,64.63,54600.0,51.8372,51.8531,51.3741,51.5976,54600.0
2010-05-18 11:00:00,64.62,64.87,64.56,64.87,54800.0,51.5897,51.7893,51.5418,51.7893,54800.0
2010-05-18 11:30:00,64.87,64.87,64.33,64.48,37000.0,51.7893,51.7893,51.3581,51.4779,37000.0
2010-05-18 12:00:00,64.46,64.53,64.22,64.53,34500.0,51.4619,51.5178,51.2703,51.5178,34500.0
2010-05-18 12:30:00,64.52,64.74,64.47,64.47,26100.0,51.5098,51.6855,51.4699,51.4699,26100.0
2010-05-18 13:00:00,64.38,64.52,64.06,64.33,17100.0,51.3981,51.5098,51.1426,51.3581,17100.0
2010-05-18 13:30:00,64.33,64.34,63.88,63.88,33000.0,51.3581,51.3661,50.9989,50.9989,33000.0
2010-05-18 14:00:00,63.88,64.1,63.75,63.82,57400.0,50.9989,51.1745,50.8951,50.951,57400.0
2010-05-18 14:30:00,63.82,63.82,63.37,63.42,77400.0,50.951,50.951,50.5917,50.6316,77400.0
2010-05-18 15:00:00,63.44,63.77,63.25,63.37,41900.0,50.6476,50.9111,50.4959,50.5917,41900.0
2010-05-18 15:30:00,63.4,63.63,63.29,63.44,28500.0,50.6157,50.7993,50.5279,50.6476,28500.0
2010-05-19 09:30:00,62.92,63.81,62.92,63.43,86000.0,50.2325,50.943,50.2325,50.6396,86000.0
2010-05-19 10:00:00,63.35,63.37,62.35,62.71,70900.0,50.5758,50.5917,49.7774,50.0648,70900.0
2010-05-19 10:30:00,62.69,62.82,62.47,62.69,70000.0,50.0488,50.1526,49.8732,50.0488,70000.0
2010-05-19 11:00:00,62.68,62.72,62.1,62.21,37100.0,50.0409,50.0728,49.5778,49.6656,37100.0
2010-05-19 11:30:00,62.16,62.25,61.82,62.1,32100.0,49.6257,49.6976,49.3543,49.5778,32100.0
2010-05-19 12:00:00,62.08,62.62,62.04,62.5,19000.0,49.5618,49.993,49.5299,49.8972,19000.0
2010-05-19 12:30:00,62.47,62.79,62.3,62.79,21100.0,49.8732,50.1287,49.7375,50.1287,21100.0
2010-05-19 13:00:00,62.78,63.07,62.61,62.9,39100.0,50.1207,50.3522,49.985,50.2165,39100.0
2010-05-19 13:30:00,62.89,63.11,62.77,62.97,23200.0,50.2085,50.3841,50.1127,50.2724,23200.0
2010-05-19 14:00:00,62.97,63.15,62.62,62.79,33900.0,50.2724,50.4161,49.993,50.1287,33900.0
2010-05-19 14:30:00,62.79,63.01,62.66,62.79,30000.0,50.1287,50.3043,50.0249,50.1287,30000.0
2010-05-19 15:00:00,62.85,62.89,62.45,62.8,36200.0,50.1766,50.2085,49.8572,50.1367,36200.0
2010-05-19 15:30:00,62.83,63.04,62.67,62.89,63900.0,50.1606,50.3283,50.0329,50.2085,63900.0
2010-05-20 09:30:00,61.13,61.56,61.13,61.35,31400.0,48.8034,49.1467,48.8034,48.979,31400.0
2010-05-20 10:00:00,61.31,61.48,60.45,60.66,51000.0,48.9471,49.0828,48.2605,48.4282,51000.0
2010-05-20 10:30:00,60.68,60.95,60.63,60.77,49700.0,48.4441,48.6597,48.4042,48.516,49700.0
2010-05-20 11:00:00,60.81,61.13,60.74,61.13,36800.0,48.5479,48.8034,48.492,48.8034,36800.0
2010-05-20 11:30:00,61.12,61.2,60.85,60.9,36800.0,48.7954,48.8593,48.5799,48.6198,36800.0
2010-05-20 12:00:00,60.87,60.99,60.64,60.67,28400.0,48.5958,48.6916,48.4122,48.4362,28400.0
2010-05-20 12:30:00,60.66,60.72,60.07,60.07,32200.0,48.4282,48.4761,47.9572,47.9572,32200.0
2010-05-20 13:00:00,60.1,60.86,60.05,60.68,21100.0,47.9811,48.5879,47.9412,48.4441,21100.0
2010-05-20 13:30:00,60.69,60.96,60.65,60.72,34700.0,48.4521,48.6677,48.4202,48.4761,34700.0
2010-05-20 14:00:00,60.68,61.17,60.38,60.95,35100.0,48.4441,48.8353,48.2046,48.6597,35100.0
2010-05-20 14:30:00,60.94,61.56,60.87,61.14,57600.0,48.6517,49.1467,48.5958,48.8114,57600.0
2010-05-20 15:00:00,61.19,61.29,60.93,61.09,40200.0,48.8513,48.9311,48.6437,48.7715,40200.0
2010-05-20 15:30:00,61.09,61.2,60.17,60.2,65500.0,48.7715,48.8593,48.037,48.0609,65500.0
2010-05-21 09:30:00,59.33,60.75,58.67,60.54,139800.0,47.3664,48.5,46.8395,48.3324,139800.0
2010-05-21 10:00:00,60.39,60.9,60.1,60.13,61400.0,48.2126,48.6198,47.9811,48.0051,61400.0
2010-05-21 10:30:00,60.15,60.57,60.08,60.44,50300.0,48.021,48.3563,47.9651,48.2525,50300.0
2010-05-21 11:00:00,60.5,61.18,60.49,61.14,44000.0,48.3004,48.8433,48.2925,48.8114,44000.0
2010-05-21 11:30:00,61.08,61.62,61.03,61.38,30300.0,48.7635,49.1946,48.7236,49.003,30300.0
2010-05-21 12:00:00,61.37,61.45,61.15,61.38,22300.0,48.995,49.0589,48.8194,49.003,22300.0
2010-05-21 12:30:00,61.4,61.41,61.02,61.06,19200.0,49.019,49.0269,48.7156,48.7475,19200.0
2010-05-21 13:00:00,61.06,61.2,60.82,60.88,16700.0,48.7475,48.8593,48.5559,48.6038,16700.0
2010-05-21 13:30:00,60.92,61.17,60.85,61.14,8800.0,48.6358,48.8353,48.5799,48.8114,8800.0
2010-05-21 14:00:00,61.17,61.22,60.75,60.94,12600.0,48.8353,48.8753,48.5,48.6517,12600.0
2010-05-21 14:30:00,60.92,61.0,60.5,60.72,17800.0,48.6358,48.6996,48.3004,48.4761,17800.0
2010-05-21 15:00:00,60.7,60.84,60.42,60.62,34800.0,48.4601,48.5719,48.2366,48.3962,34800.0
2010-05-21 15:30:00,60.61,61.38,60.52,61.38,59700.0,48.3883,49.003,48.3164,49.003,59700.0
2010-05-24 09:30:00,61.06,61.47,61.0,61.03,38800.0,48.7475,49.0748,48.6996,48.7236,38800.0
2010-05-24 10:00:00,61.08,61.45,60.9,61.4,47900.0,48.7635,49.0589,48.6198,49.019,47900.0
2010-05-24 10:30:00,61.48,61.71,61.34,61.43,16900.0,49.0828,49.2665,48.9711,49.0429,16900.0
2010-05-24 11:00:00,61.34,61.4,61.14,61.21,16400.0,48.9711,49.019,48.8114,48.8673,16400.0
2010-05-24 11:30:00,61.24,61.53,61.19,61.47,43600.0,48.8912,49.1227,48.8513,49.0748,43600.0
2010-05-24 12:00:00,61.46,61.65,61.42,61.5,42600.0,49.0669,49.2186,49.0349,49.0988,42600.0
2010-05-24 12:30:00,61.55,61.62,61.44,61.54,19200.0,49.1387,49.1946,49.0509,49.1307,19200.0
2010-05-24 13:00:00,61.57,61.61,61.37,61.45,39200.0,49.1547,49.1866,48.995,49.0589,39200.0
2010-05-24 13:30:00,61.49,61.5,61.22,61.3,32800.0,49.0908,49.0988,48.8753,48.9391,32800.0
2010-05-24 14:00:00,61.31,61.41,61.22,61.29,10000.0,48.9471,49.0269,48.8753,48.9311,10000.0
2010-05-24 14:30:00,61.26,61.36,61.13,61.13,3200.0,48.9072,48.987,48.8034,48.8034,3200.0
2010-05-24 15:00:00,61.16,61.16,60.91,61.09,9400.0,48.8274,48.8274,48.6278,48.7715,9400.0
2010-05-24 15:30:00,61.13,61.21,60.58,60.58,10400.0,48.8034,48.8673,48.3643,48.3643,10400.0
2010-05-25 09:30:00,58.9,58.97,58.3,58.82,75300.0,47.0231,47.079,46.5441,46.9592,75300.0
2010-05-25 10:00:00,58.82,59.4,58.82,59.09,23100.0,46.9592,47.4223,46.9592,47.1748,23100.0
2010-05-25 10:30:00,59.04,59.22,58.83,59.01,29200.0,47.1348,47.2786,46.9672,47.1109,29200.0
2010-05-25 11:00:00,59.07,59.38,59.05,59.3,46600.0,47.1588,47.4063,47.1428,47.3424,46600.0
2010-05-25 11:30:00,59.22,59.58,59.12,59.47,22100.0,47.2786,47.566,47.1987,47.4781,22100.0
2010-05-25 12:00:00,59.5,59.72,59.48,59.51,9000.0,47.5021,47.6777,47.4861,47.5101,9000.0
2010-05-25 12:30:00,59.42,59.54,59.35,59.51,9700.0,47.4382,47.534,47.3823,47.5101,9700.0
2010-05-25 13:00:00,59.5,59.51,59.22,59.37,35100.0,47.5021,47.5101,47.2786,47.3983,35100.0
2010-05-25 13:30:00,59.37,59.37,59.15,59.26,18800.0,47.3983,47.3983,47.2227,47.3105,18800.0
2010-05-25 14:00:00,59.21,59.7,59.16,59.68,16100.0,47.2706,47.6618,47.2306,47.6458,16100.0
2010-05-25 14:30:00,59.64,60.15,59.57,60.02,94900.0,47.6139,48.021,47.558,47.9172,94900.0
2010-05-25 15:00:00,59.99,60.5,59.99,60.44,29000.0,47.8933,48.3004,47.8933,48.2525,29000.0
2010-05-25 15:30:00,60.45,60.78,60.45,60.78,30000.0,48.2605,48.524,48.2605,48.524,30000.0
2010-05-26 09:30:00,61.12,61.92,61.1,61.87,50400.0,48.7954,49.4341,48.7795,49.3942,50400.0
2010-05-26 10:00:00,61.99,62.11,61.86,61.86,22700.0,49.49,49.5858,49.3862,49.3862,22700.0
2010-05-26 10:30:00,61.91,62.19,61.8,61.88,22800.0,49.4261,49.6497,49.3383,49.4022,22800.0
2010-05-26 11:00:00,61.87,61.96,61.58,61.58,13000.0,49.3942,49.466,49.1627,49.1627,13000.0
2010-05-26 11:30:00,61.6,61.74,61.45,61.72,49100.0,49.1786,49.2904,49.0589,49.2744,49100.0
2010-05-26 12:00:00,61.76,61.9,61.67,61.71,25800.0,49.3064,49.4181,49.2345,49.2665,25800.0
2010-05-26 12:30:00,61.7,61.85,61.58,61.83,59100.0,49.2585,49.3782,49.1627,49.3623,59100.0
2010-05-26 13:00:00,61.88,61.95,61.83,61.88,39300.0,49.4022,49.4581,49.3623,49.4022,39300.0
2010-05-26 13:30:00,61.85,62.07,61.85,61.97,35700.0,49.3782,49.5539,49.3782,49.474,35700.0
2010-05-26 14:00:00,61.99,62.03,61.78,61.87,54600.0,49.49,49.5219,49.3223,49.3942,54600.0
2010-05-26 14:30:00,61.86,61.91,61.34,61.51,65100.0,49.3862,49.4261,48.9711,49.1068,65100.0
2010-05-26 15:00:00,61.5,61.65,60.72,60.88,142700.0,49.0988,49.2186,48.4761,48.6038,142700.0
2010-05-26 15:30:00,60.83,61.19,60.67,60.88,58600.0,48.5639,48.8513,48.4362,48.6038,58600.0
2010-05-27 09:30:00,62.26,62.37,62.01,62.14,10500.0,49.7055,49.7934,49.506,49.6097,10500.0
2010-05-27 10:00:00,62.01,62.44,62.01,62.42,8000.0,49.506,49.8493,49.506,49.8333,8000.0
2010-05-27 10:30:00,62.49,62.63,62.4,62.53,8600.0,49.8892,50.0009,49.8173,49.9211,8600.0
2010-05-27 11:00:00,62.55,62.6,62.36,62.59,4700.0,49.9371,49.977,49.7854,49.969,4700.0
2010-05-27 11:30:00,62.47,62.6,62.34,62.6,13500.0,49.8732,49.977,49.7694,49.977,13500.0
2010-05-27 12:00:00,62.48,62.65,62.48,62.5,30200.0,49.8812,50.0169,49.8812,49.8972,30200.0
2010-05-27 12:30:00,62.53,62.62,62.53,62.6,9200.0,49.9211,49.993,49.9211,49.977,9200.0
2010-05-27 13:00:00,62.49,62.65,62.38,62.62,9800.0,49.8892,50.0169,49.8014,49.993,9800.0
2010-05-27 13:30:00,62.65,62.74,62.57,62.61,8700.0,50.0169,50.0888,49.953,49.985,8700.0
2010-05-27 14:00:00,62.6,62.9,62.58,62.9,1600.0,49.977,50.2165,49.961,50.2165,1600.0
2010-05-27 14:30:00,62.89,62.95,62.79,62.83,4600.0,50.2085,50.2564,50.1287,50.1606,4600.0
2010-05-27 15:00:00,62.81,63.0,62.75,62.84,8200.0,50.1446,50.2963,50.0967,50.1686,8200.0
2010-05-27 15:30:00,62.82,63.36,62.82,63.33,21900.0,50.1526,50.5837,50.1526,50.5598,21900.0
2010-05-28 09:30:00,63.18,63.21,62.75,63.07,204800.0,50.44,50.464,50.0967,50.3522,204800.0
2010-05-28 10:00:00,63.19,63.41,63.17,63.21,17100.0,50.448,50.6237,50.4321,50.464,17100.0
2010-05-28 10:30:00,63.22,63.35,62.88,62.88,17200.0,50.472,50.5758,50.2005,50.2005,17200.0
2010-05-28 11:00:00,62.99,62.99,62.64,62.71,8100.0,50.2883,50.2883,50.0089,50.0648,8100.0
2010-05-28 11:30:00,62.73,63.05,62.73,62.94,4100.0,50.0808,50.3362,50.0808,50.2484,4100.0
2010-05-28 12:00:00,62.94,63.11,62.93,63.09,8300.0,50.2484,50.3841,50.2404,50.3682,8300.0
2010-05-28 12:30:00,63.09,63.09,62.41,62.64,49400.0,50.3682,50.3682,49.8253,50.0089,49400.0
2010-05-28 13:00:00,62.75,62.75,62.55,62.68,7300.0,50.0967,50.0967,49.9371,50.0409,7300.0
2010-05-28 13:30:00,62.7,62.7,62.37,62.37,5100.0,50.0568,50.0568,49.7934,49.7934,5100.0
2010-05-28 14:00:00,62.34,62.45,62.2,62.44,6800.0,49.7694,49.8572,49.6576,49.8493,6800.0
2010-05-28 14:30:00,62.46,62.93,62.46,62.78,6300.0,49.8652,50.2404,49.8652,50.1207,6300.0
2010-05-28 15:00:00,62.83,63.0,62.8,62.95,6200.0,50.1606,50.2963,50.1367,50.2564,6200.0
2010-05-28 15:30:00,63.17,63.17,62.5,62.5,27100.0,50.4321,50.4321,49.8972,49.8972,27100.0
2010-06-01 09:30:00,61.83,62.07,61.71,61.83,10100.0,49.3623,49.5539,49.2665,49.3623,10100.0
2010-06-01 10:00:00,61.83,62.67,61.83,62.57,27900.0,49.3623,50.0329,49.3623,49.953,27900.0
2010-06-01 10:30:00,62.64,62.71,62.39,62.4,38600.0,50.0089,50.0648,49.8093,49.8173,38600.0
2010-06-01 11:00:00,62.36,62.42,62.14,62.28,44700.0,49.7854,49.8333,49.6097,49.7215,44700.0
2010-06-01 11:30:00,62.28,62.3,61.81,61.82,73100.0,49.7215,49.7375,49.3463,49.3543,73100.0
2010-06-01 12:00:00,61.79,62.05,61.79,62.05,34300.0,49.3303,49.5379,49.3303,49.5379,34300.0
2010-06-01 12:30:00,62.05,62.09,61.83,61.83,20000.0,49.5379,49.5698,49.3623,49.3623,20000.0
2010-06-01 13:00:00,61.84,62.31,61.84,62.28,23800.0,49.3702,49.7455,49.3702,49.7215,23800.0
2010-06-01 13:30:00,62.27,62.33,62.01,62.01,42000.0,49.7135,49.7614,49.506,49.506,42000.0
2010-06-01 14:00:00,61.92,61.98,61.75,61.93,47900.0,49.4341,49.482,49.2984,49.4421,47900.0
2010-06-01 14:30:00,62.01,62.09,61.78,61.92,28000.0,49.506,49.5698,49.3223,49.4341,28000.0
2010-06-01 15:00:00,61.95,61.95,61.38,61.42,36200.0,49.4581,49.4581,49.003,49.0349,36200.0
2010-06-01 15:30:00,61.47,61.68,60.91,60.92,41300.0,49.0748,49.2425,48.6278,48.6358,41300.0
2010-06-02 09:30:00,61.42,61.51,61.0,61.04,16300.0,49.0349,49.1068,48.6996,48.7316,16300.0
2010-06-02 10:00:00,61.28,61.58,61.25,61.54,7600.0,48.9232,49.1627,48.8992,49.1307,7600.0
2010-06-02 10:30:00,61.44,61.59,61.34,61.49,12000.0,49.0509,49.1707,48.9711,49.0908,12000.0
2010-06-02 11:00:00,61.42,61.7,61.42,61.61,9700.0,49.0349,49.2585,49.0349,49.1866,9700.0
2010-06-02 11:30:00,61.62,61.84,61.61,61.84,5100.0,49.1946,49.3702,49.1866,49.3702,5100.0
2010-06-02 12:00:00,61.89,61.89,61.81,61.88,3900.0,49.4102,49.4102,49.3463,49.4022,3900.0
2010-06-02 12:30:00,61.87,62.0,61.82,61.97,7900.0,49.3942,49.498,49.3543,49.474,7900.0
2010-06-02 13:00:00,62.02,62.04,61.87,61.91,4000.0,49.5139,49.5299,49.3942,49.4261,4000.0
2010-06-02 13:30:00,61.93,61.97,61.79,61.79,31800.0,49.4421,49.474,49.3303,49.3303,31800.0
2010-06-02 14:00:00,61.79,61.81,61.65,61.7,8600.0,49.3303,49.3463,49.2186,49.2585,8600.0
2010-06-02 14:30:00,61.78,62.26,61.71,62.26,13100.0,49.3223,49.7055,49.2665,49.7055,13100.0
2010-06-02 15:00:00,62.26,62.47,62.24,62.47,13400.0,49.7055,49.8732,49.6896,49.8732,13400.0
2010-06-02 15:30:00,62.49,62.8,62.36,62.8,8200.0,49.8892,50.1367,49.7854,50.1367,8200.0
2010-06-03 09:30:00,63.06,63.34,63.0,63.33,20900.0,50.3442,50.5678,50.2963,50.5598,20900.0
2010-06-03 10:00:00,63.36,63.36,62.89,62.9,28600.0,50.5837,50.5837,50.2085,50.2165,28600.0
2010-06-03 10:30:00,62.88,63.12,62.83,63.11,14000.0,50.2005,50.3921,50.1606,50.3841,14000.0
2010-06-03 11:00:00,63.17,63.28,63.06,63.06,1700.0,50.4321,50.5199,50.3442,50.3442,1700.0
2010-06-03 11:30:00,63.0,63.17,63.0,63.07,22800.0,50.2963,50.4321,50.2963,50.3522,22800.0
2010-06-03 12:00:00,63.09,63.09,62.53,62.59,55300.0,50.3682,50.3682,49.9211,49.969,55300.0
2010-06-03 12:30:00,62.6,62.78,62.6,62.7,4800.0,49.977,50.1207,49.977,50.0568,4800.0
2010-06-03 13:00:00,62.73,62.82,62.62,62.67,6100.0,50.0808,50.1526,49.993,50.0329,6100.0
2010-06-03 13:30:00,62.72,62.92,62.69,62.76,5800.0,50.0728,50.2325,50.0488,50.1047,5800.0
2010-06-03 14:00:00,62.8,63.13,62.72,62.99,14900.0,50.1367,50.4001,50.0728,50.2883,14900.0
2010-06-03 14:30:00,63.01,63.27,62.97,63.23,7400.0,50.3043,50.5119,50.2724,50.48,7400.0
2010-06-03 15:00:00,63.26,63.35,63.09,63.35,14700.0,50.5039,50.5758,50.3682,50.5758,14700.0
2010-06-03 15:30:00,63.33,63.42,63.23,63.33,22500.0,50.5598,50.6316,50.48,50.5598,22500.0
2010-06-04 09:30:00,61.89,62.49,61.76,62.39,21300.0,49.4102,49.8892,49.3064,49.8093,21300.0
2010-06-04 10:00:00,62.38,62.54,62.26,62.47,4400.0,49.8014,49.9291,49.7055,49.8732,4400.0
2010-06-04 10:30:00,62.48,62.52,62.23,62.26,8000.0,49.8812,49.9131,49.6816,49.7055,8000.0
2010-06-04 11:00:00,62.21,62.29,61.84,61.85,10000.0,49.6656,49.7295,49.3702,49.3782,10000.0
2010-06-04 11:30:00,61.84,62.02,61.83,61.86,5500.0,49.3702,49.5139,49.3623,49.3862,5500.0
2010-06-04 12:00:00,61.83,61.83,61.57,61.7,11700.0,49.3623,49.3623,49.1547,49.2585,11700.0
2010-06-04 12:30:00,61.69,61.76,61.58,61.69,7800.0,49.2505,49.3064,49.1627,49.2505,7800.0
2010-06-04 13:00:00,61.75,61.75,61.36,61.47,7600.0,49.2984,49.2984,48.987,49.0748,7600.0
2010-06-04 13:30:00,61.46,61.48,61.25,61.26,11900.0,49.0669,49.0828,48.8992,48.9072,11900.0
2010-06-04 14:00:00,61.3,61.33,61.0,61.09,15300.0,48.9391,48.9631,48.6996,48.7715,15300.0
2010-06-04 14:30:00,61.08,61.1,60.64,60.64,25100.0,48.7635,48.7795,48.4122,48.4122,25100.0
2010-06-04 15:00:00,60.67,60.96,60.67,60.71,29400.0,48.4362,48.6677,48.4362,48.4681,29400.0
2010-06-04 15:30:00,60.73,60.8,60.46,60.65,129300.0,48.4841,48.54,48.2685,48.4202,129300.0
2010-06-07 09:30:00,60.95,61.06,60.34,60.94,41800.0,48.6597,48.7475,48.1727,48.6517,41800.0
2010-06-07 10:00:00,60.9,61.11,60.81,60.89,67000.0,48.6198,48.7874,48.5479,48.6118,67000.0
2010-06-07 10:30:00,60.89,60.89,60.1,60.16,61300.0,48.6118,48.6118,47.9811,48.029,61300.0
2010-06-07 11:00:00,60.15,60.29,60.05,60.23,60700.0,48.021,48.1328,47.9412,48.0849,60700.0
2010-06-07 11:30:00,60.2,60.48,60.2,60.41,15800.0,48.0609,48.2845,48.0609,48.2286,15800.0
2010-06-07 12:00:00,60.49,60.7,60.46,60.51,15200.0,48.2925,48.4601,48.2685,48.3084,15200.0
2010-06-07 12:30:00,60.47,60.67,60.45,60.63,18700.0,48.2765,48.4362,48.2605,48.4042,18700.0
2010-06-07 13:00:00,60.52,60.63,60.5,60.62,7600.0,48.3164,48.4042,48.3004,48.3962,7600.0
2010-06-07 13:30:00,60.7,60.77,60.3,60.38,38800.0,48.4601,48.516,48.1408,48.2046,38800.0
2010-06-07 14:00:00,60.38,60.48,60.23,60.33,28000.0,48.2046,48.2845,48.0849,48.1647,28000.0
2010-06-07 14:30:00,60.36,60.38,59.89,59.93,34500.0,48.1887,48.2046,47.8134,47.8454,34500.0
2010-06-07 15:00:00,59.97,60.16,59.54,59.54,40400.0,47.8773,48.029,47.534,47.534,40400.0
2010-06-07 15:30:00,59.5,59.68,59.37,59.4,38900.0,47.5021,47.6458,47.3983,47.4223,38900.0
2010-06-08 09:30:00,59.5,59.94,59.1,59.19,59000.0,47.5021,47.8534,47.1827,47.2546,59000.0
2010-06-08 10:00:00,59.13,59.51,58.99,59.14,19800.0,47.2067,47.5101,47.0949,47.2147,19800.0
2010-06-08 10:30:00,59.13,59.28,58.72,59.02,88900.0,47.2067,47.3265,46.8794,47.1189,88900.0
2010-06-08 11:00:00,59.01,59.25,58.59,59.11,36000.0,47.1109,47.3025,46.7756,47.1907,36000.0
2010-06-08 11:30:00,59.08,59.55,59.08,59.5,42700.0,47.1668,47.542,47.1668,47.5021,42700.0
2010-06-08 12:00:00,59.56,59.56,59.2,59.24,23600.0,47.55,47.55,47.2626,47.2945,23600.0
2010-06-08 12:30:00,59.29,59.56,59.28,59.56,16800.0,47.3344,47.55,47.3265,47.55,16800.0
2010-06-08 13:00:00,59.52,59.59,59.17,59.2,19000.0,47.5181,47.5739,47.2386,47.2626,19000.0
2010-06-08 13:30:00,59.2,59.22,58.77,58.91,21100.0,47.2626,47.2786,46.9193,47.0311,21100.0
2010-06-08 14:00:00,58.97,59.33,58.83,59.25,39800.0,47.079,47.3664,46.9672,47.3025,39800.0
2010-06-08 14:30:00,59.2,59.53,59.16,59.19,29600.0,47.2626,47.526,47.2306,47.2546,29600.0
2010-06-08 15:00:00,59.17,59.49,59.07,59.45,37300.0,47.2386,47.4941,47.1588,47.4622,37300.0
2010-06-08 15:30:00,59.51,59.96,59.45,59.9,17700.0,47.5101,47.8693,47.4622,47.8214,17700.0
2010-06-09 09:30:00,60.22,60.63,60.22,60.57,18600.0,48.0769,48.4042,48.0769,48.3563,18600.0
2010-06-09 10:00:00,60.57,60.66,60.37,60.62,15500.0,48.3563,48.4282,48.1967,48.3962,15500.0
2010-06-09 10:30:00,60.64,60.87,60.41,60.87,23200.0,48.4122,48.5958,48.2286,48.5958,23200.0
2010-06-09 11:00:00,60.87,61.43,60.83,61.43,20800.0,48.5958,49.0429,48.5639,49.0429,20800.0
2010-06-09 11:30:00,61.37,61.44,61.15,61.22,7600.0,48.995,49.0509,48.8194,48.8753,7600.0
2010-06-09 12:00:00,61.23,61.33,61.12,61.25,11600.0,48.8832,48.9631,48.7954,48.8992,11600.0
2010-06-09 12:30:00,61.24,61.25,61.06,61.06,10000.0,48.8912,48.8992,48.7475,48.7475,10000.0
2010-06-09 13:00:00,61.07,61.18,61.0,61.07,27100.0,48.7555,48.8433,48.6996,48.7555,27100.0
2010-06-09 13:30:00,61.07,61.09,60.92,61.05,5500.0,48.7555,48.7715,48.6358,48.7395,5500.0
2010-06-09 14:00:00,60.98,61.04,60.73,60.99,23900.0,48.6837,48.7316,48.4841,48.6916,23900.0
2010-06-09 14:30:00,61.0,61.03,60.37,60.4,36100.0,48.6996,48.7236,48.1967,48.2206,36100.0
2010-06-09 15:00:00,60.33,60.53,59.9,60.25,24700.0,48.1647,48.3244,47.8214,48.1009,24700.0
2010-06-09 15:30:00,60.21,60.23,59.72,59.98,105000.0,48.0689,48.0849,47.6777,47.8853,105000.0
2010-06-10 09:30:00,61.17,61.6,61.11,61.57,13900.0,48.8353,49.1786,48.7874,49.1547,13900.0
2010-06-10 10:00:00,61.64,61.73,61.24,61.32,23400.0,49.2106,49.2824,48.8912,48.9551,23400.0
2010-06-10 10:30:00,61.31,61.46,61.31,61.42,24900.0,48.9471,49.0669,48.9471,49.0349,24900.0
2010-06-10 11:00:00,61.5,61.64,61.5,61.54,8700.0,49.0988,49.2106,49.0988,49.1307,8700.0
2010-06-10 11:30:00,61.53,61.54,61.33,61.45,20800.0,49.1227,49.1307,48.9631,49.0589,20800.0
2010-06-10 12:00:00,61.45,61.47,61.18,61.41,16900.0,49.0589,49.0748,48.8433,49.0269,16900.0
2010-06-10 12:30:00,61.4,61.43,61.1,61.28,19500.0,49.019,49.0429,48.7795,48.9232,19500.0
2010-06-10 13:00:00,61.27,61.38,61.13,61.38,22800.0,48.9152,49.003,48.8034,49.003,22800.0
2010-06-10 13:30:00,61.4,61.58,61.37,61.52,12900.0,49.019,49.1627,48.995,49.1148,12900.0
2010-06-10 14:00:00,61.51,61.61,61.35,61.61,8500.0,49.1068,49.1866,48.979,49.1866,8500.0
2010-06-10 14:30:00,61.67,61.91,61.67,61.83,5800.0,49.2345,49.4261,49.2345,49.3623,5800.0
2010-06-10 15:00:00,61.82,62.04,61.8,61.99,15800.0,49.3543,49.5299,49.3383,49.49,15800.0
2010-06-10 15:30:00,62.07,62.15,61.93,62.11,24800.0,49.5539,49.6177,49.4421,49.5858,24800.0
2010-06-11 09:30:00,61.5,62.21,61.4,62.19,23500.0,49.0988,49.6656,49.019,49.6497,23500.0
2010-06-11 10:00:00,62.2,62.53,62.05,62.32,25100.0,49.6576,49.9211,49.5379,49.7534,25100.0
2010-06-11 10:30:00,62.39,62.43,62.02,62.03,16500.0,49.8093,49.8413,49.5139,49.5219,16500.0
2010-06-11 11:00:00,62.05,62.05,61.77,61.93,15100.0,49.5379,49.5379,49.3144,49.4421,15100.0
2010-06-11 11:30:00,61.93,62.16,61.91,62.15,16400.0,49.4421,49.6257,49.4261,49.6177,16400.0
2010-06-11 12:00:00,62.14,62.21,62.0,62.07,15800.0,49.6097,49.6656,49.498,49.5539,15800.0
2010-06-11 12:30:00,62.05,62.23,61.99,62.14,40300.0,49.5379,49.6816,49.49,49.6097,40300.0
2010-06-11 13:00:00,62.13,62.37,62.13,62.31,18400.0,49.6018,49.7934,49.6018,49.7455,18400.0
2010-06-11 13:30:00,62.31,62.34,62.05,62.1,17300.0,49.7455,49.7694,49.5379,49.5778,17300.0
2010-06-11 14:00:00,62.08,62.23,61.93,61.93,11000.0,49.5618,49.6816,49.4421,49.4421,11000.0
2010-06-11 14:30:00,61.97,62.23,61.97,62.13,3800.0,49.474,49.6816,49.474,49.6018,3800.0
2010-06-11 15:00:00,62.14,62.38,62.1,62.29,7800.0,49.6097,49.8014,49.5778,49.7295,7800.0
2010-06-11 15:30:00,62.27,62.75,62.27,62.69,48900.0,49.7135,50.0967,49.7135,50.0488,48900.0
2010-06-14 09:30:00,63.51,63.51,63.2,63.24,17100.0,50.7035,50.7035,50.456,50.4879,17100.0
2010-06-14 10:00:00,63.28,63.58,63.27,63.51,11400.0,50.5199,50.7594,50.5119,50.7035,11400.0
2010-06-14 10:30:00,63.5,63.62,63.38,63.61,26200.0,50.6955,50.7913,50.5997,50.7833,26200.0
2010-06-14 11:00:00,63.63,63.89,63.59,63.81,6800.0,50.7993,51.0069,50.7674,50.943,6800.0
2010-06-14 11:30:00,63.71,63.8,63.69,63.79,5800.0,50.8632,50.935,50.8472,50.927,5800.0
2010-06-14 12:00:00,63.77,63.79,63.66,63.7,16400.0,50.9111,50.927,50.8232,50.8552,16400.0
2010-06-14 12:30:00,63.73,63.74,63.44,63.45,10400.0,50.8791,50.8871,50.6476,50.6556,10400.0
2010-06-14 13:00:00,63.46,63.55,63.35,63.5,5900.0,50.6636,50.7354,50.5758,50.6955,5900.0
2010-06-14 13:30:00,63.49,63.62,63.25,63.25,7300.0,50.6875,50.7913,50.4959,50.4959,7300.0
2010-06-14 14:00:00,63.2,63.27,63.04,63.15,7400.0,50.456,50.5119,50.3283,50.4161,7400.0
2010-06-14 14:30:00,63.18,63.35,62.99,63.34,6700.0,50.44,50.5758,50.2883,50.5678,6700.0
2010-06-14 15:00:00,63.34,63.4,63.15,63.18,10100.0,50.5678,50.6157,50.4161,50.44,10100.0
2010-06-14 15:30:00,63.21,63.21,62.8,62.86,13900.0,50.464,50.464,50.1367,50.1846,13900.0
2010-06-15 09:30:00,63.4,63.67,63.34,63.67,14800.0,50.6157,50.8312,50.5678,50.8312,14800.0
2010-06-15 10:00:00,63.54,63.54,63.29,63.45,8000.0,50.7274,50.7274,50.5279,50.6556,8000.0
2010-06-15 10:30:00,63.44,63.69,63.43,63.68,4800.0,50.6476,50.8472,50.6396,50.8392,4800.0
2010-06-15 11:00:00,63.72,63.73,63.59,63.66,6300.0,50.8711,50.8791,50.7674,50.8232,6300.0
2010-06-15 11:30:00,63.66,63.82,63.55,63.71,8600.0,50.8232,50.951,50.7354,50.8632,8600.0
2010-06-15 12:00:00,63.76,63.87,63.75,63.76,6800.0,50.9031,50.9909,50.8951,50.9031,6800.0
2010-06-15 12:30:00,63.8,63.83,63.74,63.83,3900.0,50.935,50.959,50.8871,50.959,3900.0
2010-06-15 13:00:00,63.84,64.02,63.78,64.0,5100.0,50.9669,51.1107,50.919,51.0947,5100.0
2010-06-15 13:30:00,63.91,64.03,63.91,64.03,2700.0,51.0228,51.1186,51.0228,51.1186,2700.0
2010-06-15 14:00:00,64.06,64.22,64.06,64.22,2600.0,51.1426,51.2703,51.1426,51.2703,2600.0
2010-06-15 14:30:00,64.25,64.25,64.15,64.19,5700.0,51.2943,51.2943,51.2144,51.2464,5700.0
2010-06-15 15:00:00,64.13,64.34,64.13,64.34,3900.0,51.1985,51.3661,51.1985,51.3661,3900.0
2010-06-15 15:30:00,64.34,64.56,64.29,64.51,6700.0,51.3661,51.5418,51.3262,51.5018,6700.0
2010-06-16 09:30:00,64.11,64.31,63.99,64.13,22000.0,51.1825,51.3422,51.0867,51.1985,22000.0
2010-06-16 10:00:00,64.28,64.29,64.02,64.02,11800.0,51.3182,51.3262,51.1107,51.1107,11800.0
2010-06-16 10:30:00,63.93,64.14,63.93,64.14,2900.0,51.0388,51.2065,51.0388,51.2065,2900.0
2010-06-16 11:00:00,64.16,64.42,64.14,64.41,3100.0,51.2224,51.43,51.2065,51.422,3100.0
2010-06-16 11:30:00,64.38,64.46,64.28,64.36,8100.0,51.3981,51.4619,51.3182,51.3821,8100.0
2010-06-16 12:00:00,64.41,64.58,64.41,64.53,6800.0,51.422,51.5577,51.422,51.5178,6800.0
2010-06-16 12:30:00,64.54,64.54,64.29,64.36,4500.0,51.5258,51.5258,51.3262,51.3821,4500.0
2010-06-16 13:00:00,64.32,64.46,64.3,64.44,8100.0,51.3502,51.4619,51.3342,51.446,8100.0
2010-06-16 13:30:00,64.42,64.58,64.42,64.58,2200.0,51.43,51.5577,51.43,51.5577,2200.0
2010-06-16 14:00:00,64.68,64.74,64.61,64.62,56700.0,51.6376,51.6855,51.5817,51.5897,56700.0
2010-06-16 14:30:00,64.62,64.71,64.49,64.57,41300.0,51.5897,51.6615,51.4859,51.5497,41300.0
2010-06-16 15:00:00,64.51,64.54,64.12,64.23,36200.0,51.5018,51.5258,51.1905,51.2783,36200.0
2010-06-16 15:30:00,64.16,64.37,64.16,64.31,15300.0,51.2224,51.3901,51.2224,51.3422,15300.0
2010-06-17 09:30:00,64.65,64.65,64.18,64.24,43300.0,51.6136,51.6136,51.2384,51.2863,43300.0
2010-06-17 10:00:00,64.4,64.4,63.74,63.81,17900.0,51.414,51.414,50.8871,50.943,17900.0
2010-06-17 10:30:00,63.79,63.82,63.66,63.8,7300.0,50.927,50.951,50.8232,50.935,7300.0
2010-06-17 11:00:00,63.8,63.92,63.66,63.92,3000.0,50.935,51.0308,50.8232,51.0308,3000.0
2010-06-17 11:30:00,64.04,64.18,64.02,64.15,2900.0,51.1266,51.2384,51.1107,51.2144,2900.0
2010-06-17 12:00:00,64.11,64.13,64.07,64.13,4000.0,51.1825,51.1985,51.1506,51.1985,4000.0
2010-06-17 12:30:00,63.97,64.08,63.93,64.05,3500.0,51.0707,51.1586,51.0388,51.1346,3500.0
2010-06-17 13:00:00,64.08,64.13,64.08,64.11,2300.0,51.1586,51.1985,51.1586,51.1825,2300.0
2010-06-17 13:30:00,64.1,64.33,64.08,64.32,7100.0,51.1745,51.3581,51.1586,51.3502,7100.0
2010-06-17 14:00:00,64.33,64.37,64.17,64.17,30900.0,51.3581,51.3901,51.2304,51.2304,30900.0
2010-06-17 14:30:00,64.16,64.18,64.0,64.02,6300.0,51.2224,51.2384,51.0947,51.1107,6300.0
2010-06-17 15:00:00,63.97,63.99,63.82,63.89,12900.0,51.0707,51.0867,50.951,51.0069,12900.0
2010-06-17 15:30:00,64.0,64.34,64.0,64.31,6600.0,51.0947,51.3661,51.0947,51.3422,6600.0
2010-06-18 09:30:00,64.54,64.54,64.0,64.01,7100.0,51.5258,51.5258,51.0947,51.1027,7100.0
2010-06-18 10:00:00,64.03,64.24,64.03,64.19,5000.0,51.1186,51.2863,51.1186,51.2464,5000.0
2010-06-18 10:30:00,64.42,64.49,64.38,64.47,4000.0,51.43,51.4859,51.3981,51.4699,4000.0
2010-06-18 11:00:00,64.45,64.52,64.33,64.33,4000.0,51.4539,51.5098,51.3581,51.3581,4000.0
2010-06-18 11:30:00,64.34,64.36,64.24,64.28,2200.0,51.3661,51.3821,51.2863,51.3182,2200.0
2010-06-18 12:00:00,64.31,64.37,64.14,64.15,3800.0,51.3422,51.3901,51.2065,51.2144,3800.0
2010-06-18 12:30:00,64.12,64.21,64.06,64.13,115200.0,51.1905,51.2623,51.1426,51.1985,115200.0
2010-06-18 13:00:00,64.12,64.22,64.12,64.15,29100.0,51.1905,51.2703,51.1905,51.2144,29100.0
2010-06-18 13:30:00,64.21,64.29,64.14,64.16,4300.0,51.2623,51.3262,51.2065,51.2224,4300.0
2010-06-18 14:00:00,64.17,64.27,64.13,64.26,7300.0,51.2304,51.3102,51.1985,51.3023,7300.0
2010-06-18 14:30:00,64.22,64.29,64.14,64.24,3900.0,51.2703,51.3262,51.2065,51.2863,3900.0
2010-06-18 15:00:00,64.17,64.22,64.08,64.15,7200.0,51.2304,51.2703,51.1586,51.2144,7200.0
2010-06-18 15:30:00,64.18,64.26,64.1,64.24,6700.0,51.2384,51.3023,51.1745,51.2863,6700.0
2010-06-21 09:30:00,65.16,65.23,64.95,65.2,36900.0,52.0208,52.0767,51.8531,52.0527,36900.0
2010-06-21 10:00:00,65.19,65.23,65.04,65.04,11700.0,52.0447,52.0767,51.925,51.925,11700.0
2010-06-21 10:30:00,65.0,65.06,64.85,64.85,13100.0,51.893,51.9409,51.7733,51.7733,13100.0
2010-06-21 11:00:00,64.88,64.97,64.85,64.97,7700.0,51.7972,51.8691,51.7733,51.8691,7700.0
2010-06-21 11:30:00,64.97,65.01,64.79,64.8,6200.0,51.8691,51.901,51.7254,51.7334,6200.0
2010-06-21 12:00:00,64.82,64.82,64.6,64.6,1500.0,51.7493,51.7493,51.5737,51.5737,1500.0
2010-06-21 12:30:00,64.52,64.61,64.5,64.5,1500.0,51.5098,51.5817,51.4939,51.4939,1500.0
2010-06-21 13:00:00,64.57,64.67,64.55,64.63,3200.0,51.5497,51.6296,51.5338,51.5976,3200.0
2010-06-21 13:30:00,64.56,64.62,64.37,64.46,6200.0,51.5418,51.5897,51.3901,51.4619,6200.0
2010-06-21 14:00:00,64.44,64.65,64.4,64.57,23300.0,51.446,51.6136,51.414,51.5497,23300.0
2010-06-21 14:30:00,64.49,64.53,64.25,64.25,9100.0,51.4859,51.5178,51.2943,51.2943,9100.0
2010-06-21 15:00:00,64.31,64.31,63.71,63.76,15000.0,51.3422,51.3422,50.8632,50.9031,15000.0
2010-06-21 15:30:00,63.74,63.88,63.55,63.86,10800.0,50.8871,50.9989,50.7354,50.9829,10800.0
2010-06-22 09:30:00,63.99,64.26,63.9,64.03,31900.0,51.0867,51.3023,51.0148,51.1186,31900.0
2010-06-22 10:00:00,63.99,63.99,63.64,63.74,11500.0,51.0867,51.0867,50.8073,50.8871,11500.0
2010-06-22 10:30:00,63.69,63.79,63.5,63.78,3100.0,50.8472,50.927,50.6955,50.919,3100.0
2010-06-22 11:00:00,63.71,63.71,63.6,63.71,2100.0,50.8632,50.8632,50.7753,50.8632,2100.0
2010-06-22 11:30:00,63.83,63.93,63.83,63.91,1000.0,50.959,51.0388,50.959,51.0228,1000.0
2010-06-22 12:00:00,63.81,63.82,63.71,63.82,2900.0,50.943,50.951,50.8632,50.951,2900.0
2010-06-22 12:30:00,63.67,63.68,63.58,63.68,3100.0,50.8312,50.8392,50.7594,50.8392,3100.0
2010-06-22 13:00:00,63.67,63.69,63.46,63.46,3100.0,50.8312,50.8472,50.6636,50.6636,3100.0
2010-06-22 13:30:00,63.48,63.68,63.43,63.47,4100.0,50.6795,50.8392,50.6396,50.6716,4100.0
2010-06-22 14:00:00,63.48,63.48,63.15,63.15,7900.0,50.6795,50.6795,50.4161,50.4161,7900.0
2010-06-22 14:30:00,63.18,63.2,62.58,62.67,13500.0,50.44,50.456,49.961,50.0329,13500.0
2010-06-22 15:00:00,62.68,62.83,62.64,62.69,5900.0,50.0409,50.1606,50.0089,50.0488,5900.0
2010-06-22 15:30:00,62.53,62.58,62.39,62.47,22000.0,49.9211,49.961,49.8093,49.8732,22000.0
2010-06-23 09:30:00,62.47,62.47,62.18,62.34,12100.0,49.8732,49.8732,49.6417,49.7694,12100.0
2010-06-23 10:00:00,62.35,62.35,61.61,61.8,9600.0,49.7774,49.7774,49.1866,49.3383,9600.0
2010-06-23 10:30:00,61.8,62.18,61.8,62.18,18400.0,49.3383,49.6417,49.3383,49.6417,18400.0
2010-06-23 11:00:00,62.08,62.1,61.96,62.09,4400.0,49.5618,49.5778,49.466,49.5698,4400.0
2010-06-23 11:30:00,62.04,62.05,61.95,61.95,3000.0,49.5299,49.5379,49.4581,49.4581,3000.0
2010-06-23 12:00:00,62.01,62.08,62.01,62.07,2800.0,49.506,49.5618,49.506,49.5539,2800.0
2010-06-23 12:30:00,61.99,62.27,61.99,62.27,9700.0,49.49,49.7135,49.49,49.7135,9700.0
2010-06-23 13:00:00,62.3,62.37,62.25,62.32,3900.0,49.7375,49.7934,49.6976,49.7534,3900.0
2010-06-23 13:30:00,62.35,62.44,62.33,62.43,5400.0,49.7774,49.8493,49.7614,49.8413,5400.0
2010-06-23 14:00:00,62.44,62.51,62.25,62.38,9300.0,49.8493,49.9051,49.6976,49.8014,9300.0
2010-06-23 14:30:00,62.8,62.8,62.26,62.28,6800.0,50.1367,50.1367,49.7055,49.7215,6800.0
2010-06-23 15:00:00,62.32,62.49,62.14,62.36,12200.0,49.7534,49.8892,49.6097,49.7854,12200.0
2010-06-23 15:30:00,62.38,62.52,62.23,62.38,7100.0,49.8014,49.9131,49.6816,49.8014,7100.0
2010-06-24 09:30:00,61.96,62.12,61.53,61.53,10800.0,49.466,49.5938,49.1227,49.1227,10800.0
2010-06-24 10:00:00,61.57,62.02,61.57,62.02,2000.0,49.1547,49.5139,49.1547,49.5139,2000.0
2010-06-24 10:30:00,61.98,61.98,61.44,61.44,7700.0,49.482,49.482,49.0509,49.0509,7700.0
2010-06-24 11:00:00,61.58,61.58,61.21,61.48,5400.0,49.1627,49.1627,48.8673,49.0828,5400.0
2010-06-24 11:30:00,61.44,61.63,61.41,61.62,2400.0,49.0509,49.2026,49.0269,49.1946,2400.0
2010-06-24 12:00:00,61.65,61.75,61.58,61.58,8300.0,49.2186,49.2984,49.1627,49.1627,8300.0
2010-06-24 12:30:00,61.53,61.58,61.37,61.51,3800.0,49.1227,49.1627,48.995,49.1068,3800.0
2010-06-24 13:00:00,61.68,61.85,61.68,61.85,200.0,49.2425,49.3782,49.2425,49.3782,200.0
2010-06-24 13:30:00,61.73,62.06,61.71,62.06,2600.0,49.2824,49.5459,49.2665,49.5459,2600.0
2010-06-24 14:00:00,62.07,62.07,61.84,61.87,10500.0,49.5539,49.5539,49.3702,49.3942,10500.0
2010-06-24 14:30:00,61.85,61.85,61.38,61.38,4900.0,49.3782,49.3782,49.003,49.003,4900.0
2010-06-24 15:00:00,61.5,61.54,61.11,61.34,7500.0,49.0988,49.1307,48.7874,48.9711,7500.0
2010-06-24 15:30:00,61.38,61.38,61.14,61.21,12600.0,49.003,49.003,48.8114,48.8673,12600.0
2010-06-25 09:30:00,61.48,61.48,60.94,61.24,12400.0,49.0828,49.0828,48.6517,48.8912,12400.0
2010-06-25 10:00:00,61.32,61.37,61.1,61.16,2100.0,48.9551,48.995,48.7795,48.8274,2100.0
2010-06-25 10:30:00,61.2,61.24,60.9,60.9,4300.0,48.8593,48.8912,48.6198,48.6198,4300.0
2010-06-25 11:00:00,61.02,61.13,61.0,61.13,5400.0,48.7156,48.8034,48.6996,48.8034,5400.0
2010-06-25 11:30:00,61.27,61.42,61.08,61.35,9000.0,48.9152,49.0349,48.7635,48.979,9000.0
2010-06-25 12:00:00,61.32,61.44,61.3,61.44,5900.0,48.9551,49.0509,48.9391,49.0509,5900.0
2010-06-25 12:30:00,61.44,61.55,61.32,61.35,1500.0,49.0509,49.1387,48.9551,48.979,1500.0
2010-06-25 13:00:00,61.41,61.71,61.41,61.71,1800.0,49.0269,49.2665,49.0269,49.2665,1800.0
2010-06-25 13:30:00,61.9,61.99,61.8,61.96,3800.0,49.4181,49.49,49.3383,49.466,3800.0
2010-06-25 14:00:00,61.97,62.0,61.86,61.86,2300.0,49.474,49.498,49.3862,49.3862,2300.0
2010-06-25 14:30:00,61.94,62.06,61.91,61.91,24100.0,49.4501,49.5459,49.4261,49.4261,24100.0
2010-06-25 15:00:00,61.92,61.92,61.65,61.78,25000.0,49.4341,49.4341,49.2186,49.3223,25000.0
2010-06-25 15:30:00,61.77,62.0,61.62,61.81,28900.0,49.3144,49.498,49.1946,49.3463,28900.0
2010-06-28 09:30:00,61.88,62.03,61.43,61.48,10600.0,49.4022,49.5219,49.0429,49.0828,10600.0
2010-06-28 10:00:00,61.47,61.64,61.37,61.61,3500.0,49.0748,49.2106,48.995,49.1866,3500.0
2010-06-28 10:30:00,61.48,61.89,61.48,61.89,9300.0,49.0828,49.4102,49.0828,49.4102,9300.0
2010-06-28 11:00:00,61.91,62.06,61.85,62.03,52100.0,49.4261,49.5459,49.3782,49.5219,52100.0
2010-06-28 11:30:00,62.02,62.13,62.01,62.1,51400.0,49.5139,49.6018,49.506,49.5778,51400.0
2010-06-28 12:00:00,61.88,61.92,61.77,61.86,11700.0,49.4022,49.4341,49.3144,49.3862,11700.0
2010-06-28 12:30:00,61.88,61.88,61.74,61.87,8700.0,49.4022,49.4022,49.2904,49.3942,8700.0
2010-06-28 13:00:00,61.62,61.66,61.6,61.63,3900.0,49.1946,49.2265,49.1786,49.2026,3900.0
2010-06-28 13:30:00,61.62,61.76,61.57,61.75,1600.0,49.1946,49.3064,49.1547,49.2984,1600.0
2010-06-28 14:00:00,61.68,61.83,61.68,61.77,4200.0,49.2425,49.3623,49.2425,49.3144,4200.0
2010-06-28 14:30:00,61.7,61.86,61.69,61.86,15100.0,49.2585,49.3862,49.2505,49.3862,15100.0
2010-06-28 15:00:00,61.89,61.9,61.65,61.65,10700.0,49.4102,49.4181,49.2186,49.2186,10700.0
2010-06-28 15:30:00,61.61,61.84,61.54,61.54,13400.0,49.1866,49.3702,49.1307,49.1307,13400.0
2010-06-29 09:30:00,60.44,60.51,59.87,60.05,33300.0,48.2525,48.3084,47.7975,47.9412,33300.0
2010-06-29 10:00:00,60.04,60.04,59.48,59.48,41800.0,47.9332,47.9332,47.4861,47.4861,41800.0
2010-06-29 10:30:00,59.42,59.87,59.42,59.87,14800.0,47.4382,47.7975,47.4382,47.7975,14800.0
2010-06-29 11:00:00,59.84,60.01,59.69,59.75,11600.0,47.7735,47.9093,47.6538,47.7017,11600.0
2010-06-29 11:30:00,59.81,59.85,59.73,59.74,10500.0,47.7496,47.7815,47.6857,47.6937,10500.0
2010-06-29 12:00:00,59.68,59.81,59.6,59.72,8800.0,47.6458,47.7496,47.5819,47.6777,8800.0
2010-06-29 12:30:00,59.7,59.73,59.63,59.66,4900.0,47.6618,47.6857,47.6059,47.6298,4900.0
2010-06-29 13:00:00,59.67,59.7,59.5,59.57,5900.0,47.6378,47.6618,47.5021,47.558,5900.0
2010-06-29 13:30:00,59.57,59.57,59.35,59.52,5800.0,47.558,47.558,47.3823,47.5181,5800.0
2010-06-29 14:00:00,59.5,59.7,59.5,59.68,8100.0,47.5021,47.6618,47.5021,47.6458,8100.0
2010-06-29 14:30:00,59.65,59.65,59.39,59.39,14900.0,47.6218,47.6218,47.4143,47.4143,14900.0
2010-06-29 15:00:00,59.36,59.52,59.01,59.07,13700.0,47.3903,47.5181,47.1109,47.1588,13700.0
2010-06-29 15:30:00,59.02,59.34,58.85,59.15,54600.0,47.1189,47.3744,46.9832,47.2227,54600.0
2010-06-30 09:30:00,59.1,59.81,59.07,59.77,15500.0,47.1827,47.7496,47.1588,47.7176,15500.0
2010-06-30 10:00:00,59.64,59.71,59.52,59.52,8400.0,47.6139,47.6697,47.5181,47.5181,8400.0
2010-06-30 10:30:00,59.57,59.71,59.52,59.54,5200.0,47.558,47.6697,47.5181,47.534,5200.0
2010-06-30 11:00:00,59.5,59.76,59.5,59.73,35100.0,47.5021,47.7097,47.5021,47.6857,35100.0
2010-06-30 11:30:00,59.67,59.98,59.67,59.88,10700.0,47.6378,47.8853,47.6378,47.8055,10700.0
2010-06-30 12:00:00,59.78,59.89,59.78,59.8,3200.0,47.7256,47.8134,47.7256,47.7416,3200.0
2010-06-30 12:30:00,59.8,59.8,59.62,59.76,8200.0,47.7416,47.7416,47.5979,47.7097,8200.0
2010-06-30 13:00:00,59.73,59.78,59.65,59.74,4800.0,47.6857,47.7256,47.6218,47.6937,4800.0
2010-06-30 13:30:00,59.75,59.75,59.65,59.72,6600.0,47.7017,47.7017,47.6218,47.6777,6600.0
2010-06-30 14:00:00,59.74,59.78,59.43,59.48,6900.0,47.6937,47.7256,47.4462,47.4861,6900.0
2010-06-30 14:30:00,59.45,59.52,59.37,59.46,58000.0,47.4622,47.5181,47.3983,47.4702,58000.0
2010-06-30 15:00:00,59.45,59.52,59.17,59.18,9900.0,47.4622,47.5181,47.2386,47.2466,9900.0
2010-06-30 15:30:00,59.13,59.13,58.56,58.72,24700.0,47.2067,47.2067,46.7516,46.8794,24700.0
2010-07-01 09:30:00,58.59,58.85,58.35,58.5,56500.0,46.7756,46.9832,46.584,46.7037,56500.0
2010-07-01 10:00:00,58.4,58.4,57.75,57.8,56200.0,46.6239,46.6239,46.105,46.1449,56200.0
2010-07-01 10:30:00,57.75,57.75,57.19,57.36,32000.0,46.105,46.105,45.6579,45.7936,32000.0
2010-07-01 11:00:00,57.28,57.69,57.09,57.69,37900.0,45.7297,46.0571,45.5781,46.0571,37900.0
2010-07-01 11:30:00,57.67,57.94,57.63,57.82,12800.0,46.0411,46.2567,46.0092,46.1609,12800.0
2010-07-01 12:00:00,57.81,57.81,57.64,57.76,42600.0,46.1529,46.1529,46.0172,46.113,42600.0
2010-07-01 12:30:00,57.71,58.44,57.7,58.12,8300.0,46.073,46.6558,46.0651,46.4004,8300.0
2010-07-01 13:00:00,58.15,58.33,58.02,58.16,8800.0,46.4243,46.568,46.3205,46.4323,8800.0
2010-07-01 13:30:00,58.17,58.44,58.17,58.42,9200.0,46.4403,46.6558,46.4403,46.6399,9200.0
2010-07-01 14:00:00,58.37,58.56,58.34,58.4,9200.0,46.5999,46.7516,46.576,46.6239,9200.0
2010-07-01 14:30:00,58.33,58.38,57.99,58.23,11200.0,46.568,46.6079,46.2966,46.4882,11200.0
2010-07-01 15:00:00,58.32,58.47,58.17,58.35,89500.0,46.56,46.6798,46.4403,46.584,89500.0
2010-07-01 15:30:00,58.3,58.54,58.16,58.42,20200.0,46.5441,46.7357,46.4323,46.6399,20200.0
2010-07-02 09:30:00,58.61,58.81,58.37,58.45,26100.0,46.7916,46.9512,46.5999,46.6638,26100.0
2010-07-02 10:00:00,58.25,58.63,58.24,58.42,15200.0,46.5041,46.8075,46.4962,46.6399,15200.0
2010-07-02 10:30:00,58.38,58.46,58.19,58.21,7300.0,46.6079,46.6718,46.4562,46.4722,7300.0
2010-07-02 11:00:00,58.18,58.22,58.01,58.01,5500.0,46.4483,46.4802,46.3125,46.3125,5500.0
2010-07-02 11:30:00,57.94,57.95,57.73,57.83,7900.0,46.2567,46.2646,46.089,46.1688,7900.0
2010-07-02 12:00:00,57.85,58.06,57.84,58.06,3900.0,46.1848,46.3525,46.1768,46.3525,3900.0
2010-07-02 12:30:00,57.91,57.93,57.77,57.8,10100.0,46.2327,46.2487,46.1209,46.1449,10100.0
2010-07-02 13:00:00,57.67,57.86,57.67,57.71,10100.0,46.0411,46.1928,46.0411,46.073,10100.0
2010-07-02 13:30:00,57.82,57.92,57.78,57.92,3500.0,46.1609,46.2407,46.1289,46.2407,3500.0
2010-07-02 14:00:00,57.92,57.92,57.79,57.88,21600.0,46.2407,46.2407,46.1369,46.2088,21600.0
2010-07-02 14:30:00,57.83,57.89,57.72,57.89,19500.0,46.1688,46.2167,46.081,46.2167,19500.0
2010-07-02 15:00:00,57.85,58.17,57.84,58.14,18600.0,46.1848,46.4403,46.1768,46.4163,18600.0
2010-07-02 15:30:00,58.1,58.43,57.97,57.99,19500.0,46.3844,46.6479,46.2806,46.2966,19500.0
2010-07-06 09:30:00,58.92,59.07,58.79,59.02,14300.0,47.039,47.1588,46.9353,47.1189,14300.0
2010-07-06 10:00:00,59.0,59.38,58.93,59.29,19700.0,47.1029,47.4063,47.047,47.3344,19700.0
2010-07-06 10:30:00,59.22,59.3,59.15,59.15,7300.0,47.2786,47.3424,47.2227,47.2227,7300.0
2010-07-06 11:00:00,59.07,59.16,58.83,58.83,10700.0,47.1588,47.2306,46.9672,46.9672,10700.0
2010-07-06 11:30:00,58.89,59.03,58.88,58.99,4900.0,47.0151,47.1269,47.0071,47.0949,4900.0
2010-07-06 12:00:00,59.01,59.09,58.73,58.73,8800.0,47.1109,47.1748,46.8874,46.8874,8800.0
2010-07-06 12:30:00,58.7,58.76,58.48,58.5,6600.0,46.8634,46.9113,46.6878,46.7037,6600.0
2010-07-06 13:00:00,58.49,58.55,58.29,58.45,10000.0,46.6958,46.7437,46.5361,46.6638,10000.0
2010-07-06 13:30:00,58.44,58.47,57.92,57.96,29500.0,46.6558,46.6798,46.2407,46.2726,29500.0
2010-07-06 14:00:00,57.99,58.07,57.71,57.99,13400.0,46.2966,46.3604,46.073,46.2966,13400.0
2010-07-06 14:30:00,57.98,58.14,57.88,57.89,8700.0,46.2886,46.4163,46.2088,46.2167,8700.0
2010-07-06 15:00:00,57.86,57.93,57.51,57.71,35300.0,46.1928,46.2487,45.9134,46.073,35300.0
2010-07-06 15:30:00,57.71,58.06,57.69,58.02,15500.0,46.073,46.3525,46.0571,46.3205,15500.0
2010-07-07 09:30:00,58.31,58.54,58.02,58.49,11500.0,46.552,46.7357,46.3205,46.6958,11500.0
2010-07-07 10:00:00,58.7,58.79,58.68,58.69,3000.0,46.8634,46.9353,46.8474,46.8554,3000.0
2010-07-07 10:30:00,58.75,59.2,58.75,59.18,4100.0,46.9033,47.2626,46.9033,47.2466,4100.0
2010-07-07 11:00:00,59.17,59.17,58.92,58.94,4600.0,47.2386,47.2386,47.039,47.055,4600.0
2010-07-07 11:30:00,59.03,59.14,58.8,58.89,1800.0,47.1269,47.2147,46.9432,47.0151,1800.0
2010-07-07 12:00:00,58.87,59.02,58.85,59.02,1700.0,46.9991,47.1189,46.9832,47.1189,1700.0
2010-07-07 12:30:00,59.08,59.09,58.98,59.06,5000.0,47.1668,47.1748,47.0869,47.1508,5000.0
2010-07-07 13:00:00,59.12,59.41,59.08,59.41,5800.0,47.1987,47.4302,47.1668,47.4302,5800.0
2010-07-07 13:30:00,59.31,59.48,59.28,59.48,2700.0,47.3504,47.4861,47.3265,47.4861,2700.0
2010-07-07 14:00:00,59.51,59.61,59.5,59.55,4800.0,47.5101,47.5899,47.5021,47.542,4800.0
2010-07-07 14:30:00,59.53,59.63,59.42,59.62,25200.0,47.526,47.6059,47.4382,47.5979,25200.0
2010-07-07 15:00:00,59.66,59.87,59.54,59.81,3000.0,47.6298,47.7975,47.534,47.7496,3000.0
2010-07-07 15:30:00,59.85,60.14,59.83,60.1,11900.0,47.7815,48.013,47.7655,47.9811,11900.0
2010-07-08 09:30:00,60.95,60.98,60.4,60.4,38900.0,48.6597,48.6837,48.2206,48.2206,38900.0
2010-07-08 10:00:00,60.45,60.66,60.28,60.63,5900.0,48.2605,48.4282,48.1248,48.4042,5900.0
2010-07-08 10:30:00,60.61,60.61,60.34,60.36,3700.0,48.3883,48.3883,48.1727,48.1887,3700.0
2010-07-08 11:00:00,60.34,60.41,60.16,60.38,15500.0,48.1727,48.2286,48.029,48.2046,15500.0
2010-07-08 11:30:00,60.29,60.4,60.06,60.06,7300.0,48.1328,48.2206,47.9492,47.9492,7300.0
2010-07-08 12:00:00,60.19,60.29,60.17,60.26,1900.0,48.053,48.1328,48.037,48.1088,1900.0
2010-07-08 12:30:00,60.24,60.26,60.14,60.14,6600.0,48.0929,48.1088,48.013,48.013,6600.0
2010-07-08 13:00:00,60.31,60.48,60.31,60.35,15400.0,48.1488,48.2845,48.1488,48.1807,15400.0
2010-07-08 13:30:00,60.38,60.41,60.24,60.25,13700.0,48.2046,48.2286,48.0929,48.1009,13700.0
2010-07-08 14:00:00,60.32,60.32,60.0,60.08,6700.0,48.1567,48.1567,47.9013,47.9651,6700.0
2010-07-08 14:30:00,60.11,60.34,60.09,60.34,3900.0,47.9891,48.1727,47.9731,48.1727,3900.0
2010-07-08 15:00:00,60.32,60.45,60.15,60.45,13700.0,48.1567,48.2605,48.021,48.2605,13700.0
2010-07-08 15:30:00,60.51,60.76,60.51,60.72,17100.0,48.3084,48.508,48.3084,48.4761,17100.0
2010-07-09 09:30:00,60.64,60.89,60.55,60.65,8800.0,48.4122,48.6118,48.3404,48.4202,8800.0
2010-07-09 10:00:00,60.86,61.12,60.76,61.02,9600.0,48.5879,48.7954,48.508,48.7156,9600.0
2010-07-09 10:30:00,61.05,61.14,61.02,61.03,14200.0,48.7395,48.8114,48.7156,48.7236,14200.0
2010-07-09 11:00:00,60.99,61.05,60.83,60.85,29900.0,48.6916,48.7395,48.5639,48.5799,29900.0
2010-07-09 11:30:00,60.96,61.03,60.88,60.92,2600.0,48.6677,48.7236,48.6038,48.6358,2600.0
2010-07-09 12:00:00,60.89,60.96,60.87,60.92,12200.0,48.6118,48.6677,48.5958,48.6358,12200.0
2010-07-09 12:30:00,60.88,60.98,60.84,60.98,4800.0,48.6038,48.6837,48.5719,48.6837,4800.0
2010-07-09 13:00:00,60.96,60.96,60.9,60.94,3200.0,48.6677,48.6677,48.6198,48.6517,3200.0
2010-07-09 13:30:00,60.93,61.07,60.93,61.01,10000.0,48.6437,48.7555,48.6437,48.7076,10000.0
2010-07-09 14:00:00,61.02,61.06,60.93,60.99,5800.0,48.7156,48.7475,48.6437,48.6916,5800.0
2010-07-09 14:30:00,61.03,61.24,61.03,61.24,2200.0,48.7236,48.8912,48.7236,48.8912,2200.0
2010-07-09 15:00:00,61.24,61.26,61.18,61.18,2700.0,48.8912,48.9072,48.8433,48.8433,2700.0
2010-07-09 15:30:00,61.1,61.32,61.08,61.3,7500.0,48.7795,48.9551,48.7635,48.9391,7500.0
2010-07-12 09:30:00,61.1,61.52,60.98,61.44,27600.0,48.7795,49.1148,48.6837,49.0509,27600.0
2010-07-12 10:00:00,61.49,61.49,61.0,61.02,6400.0,49.0908,49.0908,48.6996,48.7156,6400.0
2010-07-12 10:30:00,61.0,61.16,60.88,60.89,7600.0,48.6996,48.8274,48.6038,48.6118,7600.0
2010-07-12 11:00:00,60.75,60.83,60.59,60.83,9100.0,48.5,48.5639,48.3723,48.5639,9100.0
2010-07-12 11:30:00,60.75,60.84,60.75,60.77,2200.0,48.5,48.5719,48.5,48.516,2200.0
2010-07-12 12:00:00,60.9,61.08,60.9,61.01,3700.0,48.6198,48.7635,48.6198,48.7076,3700.0
2010-07-12 12:30:00,60.95,61.16,60.92,60.92,12100.0,48.6597,48.8274,48.6358,48.6358,12100.0
2010-07-12 13:00:00,60.83,61.09,60.83,61.09,2600.0,48.5639,48.7715,48.5639,48.7715,2600.0
2010-07-12 13:30:00,61.14,61.17,61.05,61.05,3700.0,48.8114,48.8353,48.7395,48.7395,3700.0
2010-07-12 14:00:00,61.14,61.14,60.96,60.96,2400.0,48.8114,48.8114,48.6677,48.6677,2400.0
2010-07-12 14:30:00,60.96,61.12,60.9,61.03,4200.0,48.6677,48.7954,48.6198,48.7236,4200.0
2010-07-12 15:00:00,60.99,61.06,60.9,61.06,3900.0,48.6916,48.7475,48.6198,48.7475,3900.0
2010-07-12 15:30:00,61.07,61.12,60.97,61.07,15500.0,48.7555,48.7954,48.6757,48.7555,15500.0
2010-07-13 09:30:00,61.89,61.98,61.71,61.81,68800.0,49.4102,49.482,49.2665,49.3463,68800.0
2010-07-13 10:00:00,61.87,62.03,61.87,61.94,15000.0,49.3942,49.5219,49.3942,49.4501,15000.0
2010-07-13 10:30:00,61.93,61.93,61.78,61.88,13100.0,49.4421,49.4421,49.3223,49.4022,13100.0
2010-07-13 11:00:00,61.93,62.08,61.93,62.08,14500.0,49.4421,49.5618,49.4421,49.5618,14500.0
2010-07-13 11:30:00,62.08,62.3,62.08,62.15,10000.0,49.5618,49.7375,49.5618,49.6177,10000.0
2010-07-13 12:00:00,62.18,62.3,62.13,62.3,6000.0,49.6417,49.7375,49.6018,49.7375,6000.0
2010-07-13 12:30:00,62.3,62.32,62.17,62.17,7200.0,49.7375,49.7534,49.6337,49.6337,7200.0
2010-07-13 13:00:00,62.13,62.23,62.02,62.02,1400.0,49.6018,49.6816,49.5139,49.5139,1400.0
2010-07-13 13:30:00,62.01,62.08,61.97,62.02,1100.0,49.506,49.5618,49.474,49.5139,1100.0
2010-07-13 14:00:00,62.04,62.19,62.04,62.14,5500.0,49.5299,49.6497,49.5299,49.6097,5500.0
2010-07-13 14:30:00,62.25,62.3,62.21,62.3,3200.0,49.6976,49.7375,49.6656,49.7375,3200.0
2010-07-13 15:00:00,62.41,62.45,62.31,62.45,6600.0,49.8253,49.8572,49.7455,49.8572,6600.0
2010-07-13 15:30:00,62.42,62.52,62.28,62.28,24400.0,49.8333,49.9131,49.7215,49.7215,24400.0
2010-07-14 09:30:00,62.21,62.23,61.88,61.89,19400.0,49.6656,49.6816,49.4022,49.4102,19400.0
2010-07-14 10:00:00,61.88,62.16,61.74,62.12,4700.0,49.4022,49.6257,49.2904,49.5938,4700.0
2010-07-14 10:30:00,62.09,62.22,62.03,62.14,7900.0,49.5698,49.6736,49.5219,49.6097,7900.0
2010-07-14 11:00:00,62.11,62.33,62.11,62.31,12000.0,49.5858,49.7614,49.5858,49.7455,12000.0
2010-07-14 11:30:00,62.33,62.55,62.33,62.47,14300.0,49.7614,49.9371,49.7614,49.8732,14300.0
2010-07-14 12:00:00,62.42,62.46,62.37,62.46,4300.0,49.8333,49.8652,49.7934,49.8652,4300.0
2010-07-14 12:30:00,62.47,62.49,62.34,62.34,9300.0,49.8732,49.8892,49.7694,49.7694,9300.0
2010-07-14 13:00:00,62.35,62.41,62.34,62.39,3700.0,49.7774,49.8253,49.7694,49.8093,3700.0
2010-07-14 13:30:00,62.43,62.43,62.11,62.12,16300.0,49.8413,49.8413,49.5858,49.5938,16300.0
2010-07-14 14:00:00,62.14,62.14,61.81,61.83,27300.0,49.6097,49.6097,49.3463,49.3623,27300.0
2010-07-14 14:30:00,61.89,62.04,61.86,62.04,7000.0,49.4102,49.5299,49.3862,49.5299,7000.0
2010-07-14 15:00:00,62.08,62.2,61.98,62.17,15500.0,49.5618,49.6576,49.482,49.6337,15500.0
2010-07-14 15:30:00,62.15,62.24,61.97,62.22,14000.0,49.6177,49.6896,49.474,49.6736,14000.0
2010-07-15 09:30:00,62.25,62.4,62.0,62.1,8300.0,49.6976,49.8173,49.498,49.5778,8300.0
2010-07-15 10:00:00,62.12,62.12,61.27,61.51,12600.0,49.5938,49.5938,48.9152,49.1068,12600.0
2010-07-15 10:30:00,61.47,61.58,61.44,61.56,3100.0,49.0748,49.1627,49.0509,49.1467,3100.0
2010-07-15 11:00:00,61.59,61.69,61.44,61.66,3500.0,49.1707,49.2505,49.0509,49.2265,3500.0
2010-07-15 11:30:00,61.73,61.73,61.55,61.59,34000.0,49.2824,49.2824,49.1387,49.1707,34000.0
2010-07-15 12:00:00,61.56,61.62,61.44,61.47,9600.0,49.1467,49.1946,49.0509,49.0748,9600.0
2010-07-15 12:30:00,61.45,61.65,61.42,61.61,1600.0,49.0589,49.2186,49.0349,49.1866,1600.0
2010-07-15 13:00:00,61.6,61.9,61.6,61.88,6500.0,49.1786,49.4181,49.1786,49.4022,6500.0
2010-07-15 13:30:00,61.92,61.92,61.78,61.85,1900.0,49.4341,49.4341,49.3223,49.3782,1900.0
2010-07-15 14:00:00,61.79,61.95,61.78,61.95,2600.0,49.3303,49.4581,49.3223,49.4581,2600.0
2010-07-15 14:30:00,61.94,62.01,61.88,61.93,3700.0,49.4501,49.506,49.4022,49.4421,3700.0
2010-07-15 15:00:00,61.86,61.86,61.59,61.72,4800.0,49.3862,49.3862,49.1707,49.2744,4800.0
2010-07-15 15:30:00,61.81,62.35,61.81,62.21,17600.0,49.3463,49.7774,49.3463,49.6656,17600.0
2010-07-16 09:30:00,61.79,61.79,61.0,61.0,7600.0,49.3303,49.3303,48.6996,48.6996,7600.0
2010-07-16 10:00:00,61.09,61.09,60.74,61.03,11700.0,48.7715,48.7715,48.492,48.7236,11700.0
2010-07-16 10:30:00,60.91,61.16,60.91,61.16,5100.0,48.6278,48.8274,48.6278,48.8274,5100.0
2010-07-16 11:00:00,61.14,61.14,60.83,60.92,3400.0,48.8114,48.8114,48.5639,48.6358,3400.0
2010-07-16 11:30:00,60.98,60.98,60.77,60.77,56800.0,48.6837,48.6837,48.516,48.516,56800.0
2010-07-16 12:00:00,60.7,60.78,60.58,60.67,13500.0,48.4601,48.524,48.3643,48.4362,13500.0
2010-07-16 12:30:00,60.67,60.69,60.54,60.54,8300.0,48.4362,48.4521,48.3324,48.3324,8300.0
2010-07-16 13:00:00,60.59,60.64,60.49,60.49,3100.0,48.3723,48.4122,48.2925,48.2925,3100.0
2010-07-16 13:30:00,60.51,60.66,60.43,60.43,1900.0,48.3084,48.4282,48.2446,48.2446,1900.0
2010-07-16 14:00:00,60.46,60.5,60.37,60.37,900.0,48.2685,48.3004,48.1967,48.1967,900.0
2010-07-16 14:30:00,60.43,60.43,60.28,60.28,3300.0,48.2446,48.2446,48.1248,48.1248,3300.0
2010-07-16 15:00:00,60.28,60.35,60.06,60.11,3800.0,48.1248,48.1807,47.9492,47.9891,3800.0
2010-07-16 15:30:00,60.18,60.32,60.11,60.16,8700.0,48.045,48.1567,47.9891,48.029,8700.0
2010-07-19 09:30:00,60.47,60.66,60.33,60.55,9500.0,48.2765,48.4282,48.1647,48.3404,9500.0
2010-07-19 10:00:00,60.55,60.56,60.0,60.0,8700.0,48.3404,48.3483,47.9013,47.9013,8700.0
2010-07-19 10:30:00,60.0,60.03,59.76,59.84,9800.0,47.9013,47.9252,47.7097,47.7735,9800.0
2010-07-19 11:00:00,60.0,60.2,60.0,60.2,8000.0,47.9013,48.0609,47.9013,48.0609,8000.0
2010-07-19 11:30:00,60.22,60.22,60.1,60.21,3100.0,48.0769,48.0769,47.9811,48.0689,3100.0
2010-07-19 12:00:00,60.3,60.3,60.1,60.26,6700.0,48.1408,48.1408,47.9811,48.1088,6700.0
2010-07-19 12:30:00,60.31,60.5,60.31,60.37,800.0,48.1488,48.3004,48.1488,48.1967,800.0
2010-07-19 13:00:00,60.43,60.43,60.2,60.21,2300.0,48.2446,48.2446,48.0609,48.0689,2300.0
2010-07-19 13:30:00,60.29,60.29,60.21,60.21,2500.0,48.1328,48.1328,48.0689,48.0689,2500.0
2010-07-19 14:00:00,60.27,60.48,60.26,60.42,3600.0,48.1168,48.2845,48.1088,48.2366,3600.0
2010-07-19 14:30:00,60.41,60.68,60.4,60.58,5600.0,48.2286,48.4441,48.2206,48.3643,5600.0
2010-07-19 15:00:00,60.64,60.81,60.5,60.5,5400.0,48.4122,48.5479,48.3004,48.3004,5400.0
2010-07-19 15:30:00,60.46,60.65,60.41,60.62,10000.0,48.2685,48.4202,48.2286,48.3962,10000.0
2010-07-20 09:30:00,59.77,60.12,59.54,60.1,9200.0,47.7176,47.9971,47.534,47.9811,9200.0
2010-07-20 10:00:00,60.05,60.15,59.88,60.15,4900.0,47.9412,48.021,47.8055,48.021,4900.0
2010-07-20 10:30:00,60.15,60.28,60.15,60.22,5900.0,48.021,48.1248,48.021,48.0769,5900.0
2010-07-20 11:00:00,60.32,60.57,60.3,60.57,2500.0,48.1567,48.3563,48.1408,48.3563,2500.0
2010-07-20 11:30:00,60.57,60.57,60.39,60.43,3500.0,48.3563,48.3563,48.2126,48.2446,3500.0
2010-07-20 12:00:00,60.38,60.43,60.31,60.32,3100.0,48.2046,48.2446,48.1488,48.1567,3100.0
2010-07-20 12:30:00,60.33,60.46,60.33,60.45,2300.0,48.1647,48.2685,48.1647,48.2605,2300.0
2010-07-20 13:00:00,60.52,60.58,60.47,60.58,1000.0,48.3164,48.3643,48.2765,48.3643,1000.0
2010-07-20 13:30:00,60.66,61.18,60.66,61.17,7300.0,48.4282,48.8433,48.4282,48.8353,7300.0
2010-07-20 14:00:00,61.15,61.15,60.89,60.89,2700.0,48.8194,48.8194,48.6118,48.6118,2700.0
2010-07-20 14:30:00,60.96,61.06,60.96,60.96,7200.0,48.6677,48.7475,48.6677,48.6677,7200.0
2010-07-20 15:00:00,61.0,61.37,60.97,61.31,31900.0,48.6996,48.995,48.6757,48.9471,31900.0
2010-07-20 15:30:00,61.48,61.62,61.37,61.58,7100.0,49.0828,49.1946,48.995,49.1627,7100.0
2010-07-21 09:30:00,61.96,62.09,61.36,61.36,9600.0,49.466,49.5698,48.987,48.987,9600.0
2010-07-21 10:00:00,61.31,61.58,61.31,61.58,4600.0,48.9471,49.1627,48.9471,49.1627,4600.0
2010-07-21 10:30:00,61.55,61.57,61.38,61.44,8300.0,49.1387,49.1547,49.003,49.0509,8300.0
2010-07-21 11:00:00,61.4,61.4,61.09,61.14,5700.0,49.019,49.019,48.7715,48.8114,5700.0
2010-07-21 11:30:00,61.14,61.36,61.11,61.36,3200.0,48.8114,48.987,48.7874,48.987,3200.0
2010-07-21 12:00:00,61.45,61.54,61.39,61.42,2100.0,49.0589,49.1307,49.011,49.0349,2100.0
2010-07-21 12:30:00,61.6,61.6,61.4,61.41,6000.0,49.1786,49.1786,49.019,49.0269,6000.0
2010-07-21 13:00:00,61.47,61.54,61.4,61.46,2300.0,49.0748,49.1307,49.019,49.0669,2300.0
2010-07-21 13:30:00,61.58,61.6,61.51,61.6,3100.0,49.1627,49.1786,49.1068,49.1786,3100.0
2010-07-21 14:00:00,61.47,61.47,60.76,60.9,5500.0,49.0748,49.0748,48.508,48.6198,5500.0
2010-07-21 14:30:00,60.85,60.9,60.4,60.46,11800.0,48.5799,48.6198,48.2206,48.2685,11800.0
2010-07-21 15:00:00,60.46,60.88,60.43,60.66,11400.0,48.2685,48.6038,48.2446,48.4282,11400.0
2010-07-21 15:30:00,60.61,60.75,60.53,60.66,40700.0,48.3883,48.5,48.3244,48.4282,40700.0
2010-07-22 09:30:00,61.55,61.88,61.55,61.88,10900.0,49.1387,49.4022,49.1387,49.4022,10900.0
2010-07-22 10:00:00,61.94,62.25,61.94,62.16,27400.0,49.4501,49.6976,49.4501,49.6257,27400.0
2010-07-22 10:30:00,62.13,62.35,62.13,62.27,3100.0,49.6018,49.7774,49.6018,49.7135,3100.0
2010-07-22 11:00:00,62.25,62.27,62.2,62.26,4400.0,49.6976,49.7135,49.6576,49.7055,4400.0
2010-07-22 11:30:00,62.27,62.27,62.01,62.01,4200.0,49.7135,49.7135,49.506,49.506,4200.0
2010-07-22 12:00:00,61.99,62.1,61.96,62.06,9300.0,49.49,49.5778,49.466,49.5459,9300.0
2010-07-22 12:30:00,62.05,62.1,62.05,62.1,1200.0,49.5379,49.5778,49.5379,49.5778,1200.0
2010-07-22 13:00:00,62.16,62.23,62.16,62.23,300.0,49.6257,49.6816,49.6257,49.6816,300.0
2010-07-22 13:30:00,62.17,62.22,62.13,62.13,2300.0,49.6337,49.6736,49.6018,49.6018,2300.0
2010-07-22 14:00:00,62.26,62.35,62.25,62.29,3000.0,49.7055,49.7774,49.6976,49.7295,3000.0
2010-07-22 14:30:00,62.37,62.37,62.22,62.33,3100.0,49.7934,49.7934,49.6736,49.7614,3100.0
2010-07-22 15:00:00,62.34,62.42,62.24,62.39,3600.0,49.7694,49.8333,49.6896,49.8093,3600.0
2010-07-22 15:30:00,62.31,62.31,61.97,62.23,7200.0,49.7455,49.7455,49.474,49.6816,7200.0
2010-07-23 09:30:00,62.05,62.26,61.82,61.9,15800.0,49.5379,49.7055,49.3543,49.4181,15800.0
2010-07-23 10:00:00,61.87,62.35,61.87,62.35,4300.0,49.3942,49.7774,49.3942,49.7774,4300.0
2010-07-23 10:30:00,62.44,62.51,62.37,62.4,9300.0,49.8493,49.9051,49.7934,49.8173,9300.0
2010-07-23 11:00:00,62.42,62.46,62.4,62.45,14800.0,49.8333,49.8652,49.8173,49.8572,14800.0
2010-07-23 11:30:00,62.45,62.51,62.38,62.38,4200.0,49.8572,49.9051,49.8014,49.8014,4200.0
2010-07-23 12:00:00,62.47,62.47,62.23,62.41,2000.0,49.8732,49.8732,49.6816,49.8253,2000.0
2010-07-23 12:30:00,62.45,62.46,62.15,62.17,27000.0,49.8572,49.8652,49.6177,49.6337,27000.0
2010-07-23 13:00:00,62.4,62.84,62.32,62.84,4900.0,49.8173,50.1686,49.7534,50.1686,4900.0
2010-07-23 13:30:00,63.0,63.02,62.79,62.96,6100.0,50.2963,50.3123,50.1287,50.2644,6100.0
2010-07-23 14:00:00,62.9,63.05,62.85,62.85,2100.0,50.2165,50.3362,50.1766,50.1766,2100.0
2010-07-23 14:30:00,62.87,63.09,62.86,63.0,6900.0,50.1925,50.3682,50.1846,50.2963,6900.0
2010-07-23 15:00:00,62.99,63.02,62.9,62.98,6800.0,50.2883,50.3123,50.2165,50.2804,6800.0
2010-07-23 15:30:00,62.97,63.11,62.75,63.08,17600.0,50.2724,50.3841,50.0967,50.3602,17600.0
2010-07-26 09:30:00,63.33,63.33,63.0,63.23,24700.0,50.5598,50.5598,50.2963,50.48,24700.0
2010-07-26 10:00:00,63.41,63.74,63.41,63.62,4600.0,50.6237,50.8871,50.6237,50.7913,4600.0
2010-07-26 10:30:00,63.63,63.73,63.54,63.65,44300.0,50.7993,50.8791,50.7274,50.8153,44300.0
2010-07-26 11:00:00,63.71,63.87,63.68,63.78,19100.0,50.8632,50.9909,50.8392,50.919,19100.0
2010-07-26 11:30:00,63.84,63.94,63.84,63.91,11100.0,50.9669,51.0468,50.9669,51.0228,11100.0
2010-07-26 12:00:00,63.89,63.96,63.87,63.95,5800.0,51.0069,51.0628,50.9909,51.0548,5800.0
2010-07-26 12:30:00,63.93,63.95,63.79,63.85,24800.0,51.0388,51.0548,50.927,50.9749,24800.0
2010-07-26 13:00:00,63.9,63.91,63.83,63.86,17100.0,51.0148,51.0228,50.959,50.9829,17100.0
2010-07-26 13:30:00,63.94,63.97,63.86,63.91,4900.0,51.0468,51.0707,50.9829,51.0228,4900.0
2010-07-26 14:00:00,63.89,63.94,63.76,63.77,15200.0,51.0069,51.0468,50.9031,50.9111,15200.0
2010-07-26 14:30:00,63.75,63.77,63.66,63.67,36600.0,50.8951,50.9111,50.8232,50.8312,36600.0
2010-07-26 15:00:00,63.71,63.99,63.71,63.95,9200.0,50.8632,51.0867,50.8632,51.0548,9200.0
2010-07-26 15:30:00,63.94,64.12,63.87,64.12,20300.0,51.0468,51.1905,50.9909,51.1905,20300.0
2010-07-27 09:30:00,64.63,64.7,64.08,64.09,47500.0,51.5976,51.6535,51.1586,51.1665,47500.0
2010-07-27 10:00:00,64.11,64.25,63.83,63.94,12400.0,51.1825,51.2943,50.959,51.0468,12400.0
2010-07-27 10:30:00,63.97,63.98,63.76,63.8,8000.0,51.0707,51.0787,50.9031,50.935,8000.0
2010-07-27 11:00:00,63.75,63.75,63.43,63.48,6100.0,50.8951,50.8951,50.6396,50.6795,6100.0
2010-07-27 11:30:00,63.51,63.62,63.51,63.6,4400.0,50.7035,50.7913,50.7035,50.7753,4400.0
2010-07-27 12:00:00,63.6,63.82,63.56,63.72,6400.0,50.7753,50.951,50.7434,50.8711,6400.0
2010-07-27 12:30:00,63.69,63.72,63.52,63.58,4700.0,50.8472,50.8711,50.7115,50.7594,4700.0
2010-07-27 13:00:00,63.57,63.6,63.5,63.5,3100.0,50.7514,50.7753,50.6955,50.6955,3100.0
2010-07-27 13:30:00,63.39,63.58,63.38,63.55,12600.0,50.6077,50.7594,50.5997,50.7354,12600.0
2010-07-27 14:00:00,63.53,63.69,63.46,63.64,36100.0,50.7195,50.8472,50.6636,50.8073,36100.0
2010-07-27 14:30:00,63.62,63.63,63.44,63.48,17300.0,50.7913,50.7993,50.6476,50.6795,17300.0
2010-07-27 15:00:00,63.5,63.68,63.5,63.67,5500.0,50.6955,50.8392,50.6955,50.8312,5500.0
2010-07-27 15:30:00,63.6,63.65,63.48,63.58,16700.0,50.7753,50.8153,50.6795,50.7594,16700.0
2010-07-28 09:30:00,63.59,63.67,63.34,63.35,15700.0,50.7674,50.8312,50.5678,50.5758,15700.0
2010-07-28 10:00:00,63.53,63.53,63.2,63.2,5500.0,50.7195,50.7195,50.456,50.456,5500.0
2010-07-28 10:30:00,63.15,63.29,63.14,63.29,5100.0,50.4161,50.5279,50.4081,50.5279,5100.0
2010-07-28 11:00:00,63.19,63.23,63.16,63.18,2000.0,50.448,50.48,50.4241,50.44,2000.0
2010-07-28 11:30:00,63.14,63.18,63.1,63.1,3100.0,50.4081,50.44,50.3762,50.3762,3100.0
2010-07-28 12:00:00,63.1,63.21,63.1,63.19,3200.0,50.3762,50.464,50.3762,50.448,3200.0
2010-07-28 12:30:00,63.14,63.34,63.13,63.34,4800.0,50.4081,50.5678,50.4001,50.5678,4800.0
2010-07-28 13:00:00,63.34,63.35,63.22,63.22,2800.0,50.5678,50.5758,50.472,50.472,2800.0
2010-07-28 13:30:00,63.21,63.21,63.14,63.15,2500.0,50.464,50.464,50.4081,50.4161,2500.0
2010-07-28 14:00:00,63.17,63.23,63.0,63.02,13300.0,50.4321,50.48,50.2963,50.3123,13300.0
2010-07-28 14:30:00,63.03,63.09,62.92,62.92,9600.0,50.3203,50.3682,50.2325,50.2325,9600.0
2010-07-28 15:00:00,62.97,62.97,62.65,62.78,4600.0,50.2724,50.2724,50.0169,50.1207,4600.0
2010-07-28 15:30:00,62.87,62.94,62.81,62.9,4100.0,50.1925,50.2484,50.1446,50.2165,4100.0
2010-07-29 09:30:00,63.34,63.53,63.03,63.03,3100.0,50.5678,50.7195,50.3203,50.3203,3100.0
2010-07-29 10:00:00,63.08,63.09,62.88,62.9,6800.0,50.3602,50.3682,50.2005,50.2165,6800.0
2010-07-29 10:30:00,62.87,62.94,62.75,62.94,6600.0,50.1925,50.2484,50.0967,50.2484,6600.0
2010-07-29 11:00:00,62.88,62.88,62.32,62.32,5100.0,50.2005,50.2005,49.7534,49.7534,5100.0
2010-07-29 11:30:00,62.19,62.23,61.98,62.09,9200.0,49.6497,49.6816,49.482,49.5698,9200.0
2010-07-29 12:00:00,62.0,62.13,61.84,62.08,8700.0,49.498,49.6018,49.3702,49.5618,8700.0
2010-07-29 12:30:00,62.07,62.19,61.96,62.19,2900.0,49.5539,49.6497,49.466,49.6497,2900.0
2010-07-29 13:00:00,62.19,62.39,62.18,62.26,1500.0,49.6497,49.8093,49.6417,49.7055,1500.0
2010-07-29 13:30:00,62.42,62.55,62.42,62.47,5700.0,49.8333,49.9371,49.8333,49.8732,5700.0
2010-07-29 14:00:00,62.47,62.59,62.31,62.58,6500.0,49.8732,49.969,49.7455,49.961,6500.0
2010-07-29 14:30:00,62.64,62.84,62.56,62.7,4100.0,50.0089,50.1686,49.9451,50.0568,4100.0
2010-07-29 15:00:00,62.77,62.95,62.69,62.91,5300.0,50.1127,50.2564,50.0488,50.2245,5300.0
2010-07-29 15:30:00,62.87,62.87,62.54,62.54,7200.0,50.1925,50.1925,49.9291,49.9291,7200.0
2010-07-30 09:30:00,61.64,62.14,61.49,62.11,34400.0,49.2106,49.6097,49.0908,49.5858,34400.0
2010-07-30 10:00:00,62.42,62.42,62.21,62.25,6400.0,49.8333,49.8333,49.6656,49.6976,6400.0
2010-07-30 10:30:00,62.39,62.78,62.39,62.64,5100.0,49.8093,50.1207,49.8093,50.0089,5100.0
2010-07-30 11:00:00,62.62,62.71,62.46,62.46,1900.0,49.993,50.0648,49.8652,49.8652,1900.0
2010-07-30 11:30:00,62.51,62.55,62.41,62.55,1700.0,49.9051,49.9371,49.8253,49.9371,1700.0
2010-07-30 12:00:00,62.6,62.6,62.54,62.56,700.0,49.977,49.977,49.9291,49.9451,700.0
2010-07-30 12:30:00,62.58,62.62,62.58,62.59,500.0,49.961,49.993,49.961,49.969,500.0
2010-07-30 13:00:00,62.64,62.64,62.4,62.44,1700.0,50.0089,50.0089,49.8173,49.8493,1700.0
2010-07-30 13:30:00,62.41,62.44,62.23,62.26,3600.0,49.8253,49.8493,49.6816,49.7055,3600.0
2010-07-30 14:00:00,62.29,62.57,62.23,62.57,4500.0,49.7295,49.953,49.6816,49.953,4500.0
2010-07-30 14:30:00,62.53,62.6,62.49,62.51,10300.0,49.9211,49.977,49.8892,49.9051,10300.0
2010-07-30 15:00:00,62.51,62.96,62.49,62.84,10600.0,49.9051,50.2644,49.8892,50.1686,10600.0
2010-07-30 15:30:00,62.91,62.93,62.73,62.74,17400.0,50.2245,50.2404,50.0808,50.0888,17400.0
2010-08-02 09:30:00,63.8,64.07,63.48,63.5,18900.0,50.935,51.1506,50.6795,50.6955,18900.0
2010-08-02 10:00:00,63.52,63.98,63.52,63.95,10400.0,50.7115,51.0787,50.7115,51.0548,10400.0
2010-08-02 10:30:00,63.96,64.04,63.93,64.01,4600.0,51.0628,51.1266,51.0388,51.1027,4600.0
2010-08-02 11:00:00,64.05,64.05,63.93,64.02,7900.0,51.1346,51.1346,51.0388,51.1107,7900.0
2010-08-02 11:30:00,64.03,64.13,64.03,64.1,9500.0,51.1186,51.1985,51.1186,51.1745,9500.0
2010-08-02 12:00:00,64.1,64.1,63.92,63.94,40300.0,51.1745,51.1745,51.0308,51.0468,40300.0
2010-08-02 12:30:00,63.92,63.96,63.81,63.93,57100.0,51.0308,51.0628,50.943,51.0388,57100.0
2010-08-02 13:00:00,63.94,63.99,63.94,63.97,10400.0,51.0468,51.0867,51.0468,51.0707,10400.0
2010-08-02 13:30:00,63.9,64.01,63.9,64.01,1900.0,51.0148,51.1027,51.0148,51.1027,1900.0
2010-08-02 14:00:00,64.01,64.07,63.97,64.03,7100.0,51.1027,51.1506,51.0707,51.1186,7100.0
2010-08-02 14:30:00,64.03,64.17,64.03,64.14,9500.0,51.1186,51.2304,51.1186,51.2065,9500.0
2010-08-02 15:00:00,64.13,64.18,64.1,64.17,187500.0,51.1985,51.2384,51.1745,51.2304,187500.0
2010-08-02 15:30:00,64.16,64.2,64.07,64.13,12200.0,51.2224,51.2544,51.1506,51.1985,12200.0
2010-08-03 09:30:00,64.01,64.01,63.51,63.51,20400.0,51.1027,51.1027,50.7035,50.7035,20400.0
2010-08-03 10:00:00,63.5,63.55,63.34,63.53,7100.0,50.6955,50.7354,50.5678,50.7195,7100.0
2010-08-03 10:30:00,63.49,63.82,63.46,63.79,12500.0,50.6875,50.951,50.6636,50.927,12500.0
2010-08-03 11:00:00,63.8,63.88,63.75,63.79,5200.0,50.935,50.9989,50.8951,50.927,5200.0
2010-08-03 11:30:00,63.87,64.05,63.87,63.93,15900.0,50.9909,51.1346,50.9909,51.0388,15900.0
2010-08-03 12:00:00,63.92,63.92,63.66,63.72,50900.0,51.0308,51.0308,50.8232,50.8711,50900.0
2010-08-03 12:30:00,63.71,63.84,63.71,63.82,7400.0,50.8632,50.9669,50.8632,50.951,7400.0
2010-08-03 13:00:00,63.79,63.82,63.67,63.77,10400.0,50.927,50.951,50.8312,50.9111,10400.0
2010-08-03 13:30:00,63.79,63.85,63.78,63.83,9000.0,50.927,50.9749,50.919,50.959,9000.0
2010-08-03 14:00:00,63.79,63.9,63.76,63.86,31800.0,50.927,51.0148,50.9031,50.9829,31800.0
2010-08-03 14:30:00,63.9,63.93,63.81,63.84,10800.0,51.0148,51.0388,50.943,50.9669,10800.0
2010-08-03 15:00:00,63.81,63.82,63.65,63.66,9900.0,50.943,50.951,50.8153,50.8232,9900.0
2010-08-03 15:30:00,63.71,63.73,63.57,63.61,12500.0,50.8632,50.8791,50.7514,50.7833,12500.0
2010-08-04 09:30:00,63.89,64.07,63.84,63.97,14000.0,51.0069,51.1506,50.9669,51.0707,14000.0
2010-08-04 10:00:00,63.99,64.18,63.7,63.78,18300.0,51.0867,51.2384,50.8552,50.919,18300.0
2010-08-04 10:30:00,63.8,63.84,63.67,63.81,4900.0,50.935,50.9669,50.8312,50.943,4900.0
2010-08-04 11:00:00,63.84,63.89,63.83,63.89,3200.0,50.9669,51.0069,50.959,51.0069,3200.0
2010-08-04 11:30:00,63.96,64.03,63.91,63.99,15500.0,51.0628,51.1186,51.0228,51.0867,15500.0
2010-08-04 12:00:00,63.97,64.14,63.97,64.14,8100.0,51.0707,51.2065,51.0707,51.2065,8100.0
2010-08-04 12:30:00,64.13,64.15,64.04,64.07,7100.0,51.1985,51.2144,51.1266,51.1506,7100.0
2010-08-04 13:00:00,64.08,64.08,63.9,63.93,5800.0,51.1586,51.1586,51.0148,51.0388,5800.0
2010-08-04 13:30:00,63.9,64.0,63.9,63.93,1500.0,51.0148,51.0947,51.0148,51.0388,1500.0
2010-08-04 14:00:00,64.02,64.05,63.93,63.97,2300.0,51.1107,51.1346,51.0388,51.0707,2300.0
2010-08-04 14:30:00,64.04,64.12,64.0,64.07,3000.0,51.1266,51.1905,51.0947,51.1506,3000.0
2010-08-04 15:00:00,64.08,64.23,64.08,64.22,13500.0,51.1586,51.2783,51.1586,51.2703,13500.0
2010-08-04 15:30:00,64.25,64.31,64.23,64.27,11500.0,51.2943,51.3422,51.2783,51.3102,11500.0
2010-08-05 09:30:00,63.9,64.08,63.65,64.05,27800.0,51.0148,51.1586,50.8153,51.1346,27800.0
2010-08-05 10:00:00,64.0,64.14,63.95,64.14,11900.0,51.0947,51.2065,51.0548,51.2065,11900.0
2010-08-05 10:30:00,64.11,64.12,63.83,63.87,4100.0,51.1825,51.1905,50.959,50.9909,4100.0
2010-08-05 11:00:00,63.83,63.96,63.76,63.94,6900.0,50.959,51.0628,50.9031,51.0468,6900.0
2010-08-05 11:30:00,63.94,64.02,63.89,63.95,4000.0,51.0468,51.1107,51.0069,51.0548,4000.0
2010-08-05 12:00:00,63.92,64.02,63.92,63.98,4500.0,51.0308,51.1107,51.0308,51.0787,4500.0
2010-08-05 12:30:00,64.0,64.0,63.94,63.95,1100.0,51.0947,51.0947,51.0468,51.0548,1100.0
2010-08-05 13:00:00,63.93,63.95,63.87,63.95,2400.0,51.0388,51.0548,50.9909,51.0548,2400.0
2010-08-05 13:30:00,63.96,64.09,63.96,64.04,4900.0,51.0628,51.1665,51.0628,51.1266,4900.0
2010-08-05 14:00:00,64.02,64.07,64.02,64.07,6400.0,51.1107,51.1506,51.1107,51.1506,6400.0
2010-08-05 14:30:00,64.05,64.07,63.99,64.02,5700.0,51.1346,51.1506,51.0867,51.1107,5700.0
2010-08-05 15:00:00,64.04,64.17,64.02,64.11,8100.0,51.1266,51.2304,51.1107,51.1825,8100.0
2010-08-05 15:30:00,64.07,64.1,63.98,64.07,12600.0,51.1506,51.1745,51.0787,51.1506,12600.0
2010-08-06 09:30:00,63.33,64.04,63.32,63.99,21900.0,50.5598,51.1266,50.5518,51.0867,21900.0
2010-08-06 10:00:00,64.04,64.04,63.79,63.79,44100.0,51.1266,51.1266,50.927,50.927,44100.0
2010-08-06 10:30:00,63.8,63.88,63.01,63.11,26500.0,50.935,50.9989,50.3043,50.3841,26500.0
2010-08-06 11:00:00,63.07,63.34,62.99,63.24,10400.0,50.3522,50.5678,50.2883,50.4879,10400.0
2010-08-06 11:30:00,63.26,63.42,63.25,63.33,8000.0,50.5039,50.6316,50.4959,50.5598,8000.0
2010-08-06 12:00:00,63.32,63.34,63.21,63.22,6400.0,50.5518,50.5678,50.464,50.472,6400.0
2010-08-06 12:30:00,63.22,63.34,63.22,63.23,6700.0,50.472,50.5678,50.472,50.48,6700.0
2010-08-06 13:00:00,63.24,63.25,63.18,63.22,2500.0,50.4879,50.4959,50.44,50.472,2500.0
2010-08-06 13:30:00,63.22,63.31,63.17,63.2,9000.0,50.472,50.5438,50.4321,50.456,9000.0
2010-08-06 14:00:00,63.2,63.26,63.17,63.23,1800.0,50.456,50.5039,50.4321,50.48,1800.0
2010-08-06 14:30:00,63.34,63.67,63.27,63.66,5700.0,50.5678,50.8312,50.5119,50.8232,5700.0
2010-08-06 15:00:00,63.61,63.8,63.54,63.74,11300.0,50.7833,50.935,50.7274,50.8871,11300.0
2010-08-06 15:30:00,63.76,63.9,63.7,63.85,7600.0,50.9031,51.0148,50.8552,50.9749,7600.0
2010-08-09 09:30:00,64.5,64.5,63.9,63.93,5100.0,51.4939,51.4939,51.0148,51.0388,5100.0
2010-08-09 10:00:00,64.03,64.13,63.96,63.96,8800.0,51.1186,51.1985,51.0628,51.0628,8800.0
2010-08-09 10:30:00,64.0,64.13,64.0,64.13,10200.0,51.0947,51.1985,51.0947,51.1985,10200.0
2010-08-09 11:00:00,64.14,64.24,64.13,64.17,6600.0,51.2065,51.2863,51.1985,51.2304,6600.0
2010-08-09 11:30:00,64.19,64.29,64.19,64.25,3000.0,51.2464,51.3262,51.2464,51.2943,3000.0
2010-08-09 12:00:00,64.24,64.3,64.22,64.22,3400.0,51.2863,51.3342,51.2703,51.2703,3400.0
2010-08-09 12:30:00,64.19,64.25,64.19,64.25,2300.0,51.2464,51.2943,51.2464,51.2943,2300.0
2010-08-09 13:00:00,64.25,64.26,64.24,64.24,1900.0,51.2943,51.3023,51.2863,51.2863,1900.0
2010-08-09 13:30:00,64.21,64.27,64.21,64.26,7800.0,51.2623,51.3102,51.2623,51.3023,7800.0
2010-08-09 14:00:00,64.26,64.3,64.26,64.3,9100.0,51.3023,51.3342,51.3023,51.3342,9100.0
2010-08-09 14:30:00,64.35,64.44,64.31,64.43,4700.0,51.3741,51.446,51.3422,51.438,4700.0
2010-08-09 15:00:00,64.43,64.43,64.31,64.35,6500.0,51.438,51.438,51.3422,51.3741,6500.0
2010-08-09 15:30:00,64.33,64.46,64.32,64.35,29100.0,51.3581,51.4619,51.3502,51.3741,29100.0
2010-08-10 09:30:00,63.75,63.75,63.22,63.35,30100.0,50.8951,50.8951,50.472,50.5758,30100.0
2010-08-10 10:00:00,63.37,63.51,63.29,63.47,20100.0,50.5917,50.7035,50.5279,50.6716,20100.0
2010-08-10 10:30:00,63.47,63.47,63.27,63.31,7600.0,50.6716,50.6716,50.5119,50.5438,7600.0
2010-08-10 11:00:00,63.38,63.44,63.35,63.39,9200.0,50.5997,50.6476,50.5758,50.6077,9200.0
2010-08-10 11:30:00,63.41,63.48,63.41,63.45,4100.0,50.6237,50.6795,50.6237,50.6556,4100.0
2010-08-10 12:00:00,63.44,63.47,63.41,63.47,6500.0,50.6476,50.6716,50.6237,50.6716,6500.0
2010-08-10 12:30:00,63.42,63.43,63.36,63.38,4700.0,50.6316,50.6396,50.5837,50.5997,4700.0
2010-08-10 13:00:00,63.39,63.4,63.19,63.19,5500.0,50.6077,50.6157,50.448,50.448,5500.0
2010-08-10 13:30:00,63.2,63.34,63.2,63.25,11600.0,50.456,50.5678,50.456,50.4959,11600.0
2010-08-10 14:00:00,63.28,63.7,63.27,63.51,8000.0,50.5199,50.8552,50.5119,50.7035,8000.0
2010-08-10 14:30:00,63.62,64.01,63.62,63.83,15800.0,50.7913,51.1027,50.7913,50.959,15800.0
2010-08-10 15:00:00,63.83,63.96,63.6,63.74,39600.0,50.959,51.0628,50.7753,50.8871,39600.0
2010-08-10 15:30:00,63.77,63.85,63.58,63.62,11000.0,50.9111,50.9749,50.7594,50.7913,11000.0
2010-08-11 09:30:00,62.35,62.35,62.0,62.14,25500.0,49.7774,49.7774,49.498,49.6097,25500.0
2010-08-11 10:00:00,62.14,62.24,62.04,62.08,10400.0,49.6097,49.6896,49.5299,49.5618,10400.0
2010-08-11 10:30:00,62.05,62.07,61.77,61.8,8100.0,49.5379,49.5539,49.3144,49.3383,8100.0
2010-08-11 11:00:00,61.78,61.78,61.57,61.68,7200.0,49.3223,49.3223,49.1547,49.2425,7200.0
2010-08-11 11:30:00,61.7,61.8,61.68,61.8,6100.0,49.2585,49.3383,49.2425,49.3383,6100.0
2010-08-11 12:00:00,61.76,61.81,61.73,61.76,5800.0,49.3064,49.3463,49.2824,49.3064,5800.0
2010-08-11 12:30:00,61.75,61.75,61.53,61.53,10600.0,49.2984,49.2984,49.1227,49.1227,10600.0
2010-08-11 13:00:00,61.52,61.69,61.52,61.66,2500.0,49.1148,49.2505,49.1148,49.2265,2500.0
2010-08-11 13:30:00,61.67,61.7,61.61,61.61,1300.0,49.2345,49.2585,49.1866,49.1866,1300.0
2010-08-11 14:00:00,61.66,61.73,61.64,61.73,1800.0,49.2265,49.2824,49.2106,49.2824,1800.0
2010-08-11 14:30:00,61.71,61.71,61.44,61.48,7600.0,49.2665,49.2665,49.0509,49.0828,7600.0
2010-08-11 15:00:00,61.51,61.62,61.48,61.58,4900.0,49.1068,49.1946,49.0828,49.1627,4900.0
2010-08-11 15:30:00,61.58,61.74,61.49,61.59,13500.0,49.1627,49.2904,49.0908,49.1707,13500.0
2010-08-12 09:30:00,60.33,61.1,60.13,61.08,24600.0,48.1647,48.7795,48.0051,48.7635,24600.0
2010-08-12 10:00:00,61.06,61.25,60.92,60.92,7400.0,48.7475,48.8992,48.6358,48.6358,7400.0
2010-08-12 10:30:00,60.99,61.27,60.95,61.22,5500.0,48.6916,48.9152,48.6597,48.8753,5500.0
2010-08-12 11:00:00,61.24,61.34,61.15,61.34,36100.0,48.8912,48.9711,48.8194,48.9711,36100.0
2010-08-12 11:30:00,61.37,61.4,61.32,61.4,5200.0,48.995,49.019,48.9551,49.019,5200.0
2010-08-12 12:00:00,61.37,61.4,61.37,61.37,4600.0,48.995,49.019,48.995,48.995,4600.0
2010-08-12 12:30:00,61.38,61.42,61.38,61.42,3300.0,49.003,49.0349,49.003,49.0349,3300.0
2010-08-12 13:00:00,61.51,61.51,61.37,61.39,4700.0,49.1068,49.1068,48.995,49.011,4700.0
2010-08-12 13:30:00,61.33,61.33,61.12,61.14,6500.0,48.9631,48.9631,48.7954,48.8114,6500.0
2010-08-12 14:00:00,61.14,61.22,61.11,61.16,7700.0,48.8114,48.8753,48.7874,48.8274,7700.0
2010-08-12 14:30:00,61.18,61.23,61.08,61.23,2400.0,48.8433,48.8832,48.7635,48.8832,2400.0
2010-08-12 15:00:00,61.24,61.44,61.24,61.36,2300.0,48.8912,49.0509,48.8912,48.987,2300.0
2010-08-12 15:30:00,61.45,61.45,61.21,61.29,9200.0,49.0589,49.0589,48.8673,48.9311,9200.0
2010-08-13 09:30:00,61.03,61.46,61.0,61.42,23200.0,48.7236,49.0669,48.6996,49.0349,23200.0
2010-08-13 10:00:00,61.43,61.51,61.3,61.37,3800.0,49.0429,49.1068,48.9391,48.995,3800.0
2010-08-13 10:30:00,61.25,61.36,61.15,61.25,4100.0,48.8992,48.987,48.8194,48.8992,4100.0
2010-08-13 11:00:00,61.27,61.3,61.17,61.17,4000.0,48.9152,48.9391,48.8353,48.8353,4000.0
2010-08-13 11:30:00,61.11,61.18,61.07,61.17,4300.0,48.7874,48.8433,48.7555,48.8353,4300.0
2010-08-13 12:00:00,61.2,61.32,61.2,61.32,3900.0,48.8593,48.9551,48.8593,48.9551,3900.0
2010-08-13 12:30:00,61.32,61.44,61.31,61.44,3200.0,48.9551,49.0509,48.9471,49.0509,3200.0
2010-08-13 13:00:00,61.45,61.45,61.36,61.39,3800.0,49.0589,49.0589,48.987,49.011,3800.0
2010-08-13 13:30:00,61.42,61.5,61.37,61.43,4100.0,49.0349,49.0988,48.995,49.0429,4100.0
2010-08-13 14:00:00,61.4,61.42,61.29,61.34,4400.0,49.019,49.0349,48.9311,48.9711,4400.0
2010-08-13 14:30:00,61.36,61.36,61.24,61.27,1000.0,48.987,48.987,48.8912,48.9152,1000.0
2010-08-13 15:00:00,61.27,61.34,61.25,61.31,5400.0,48.9152,48.9711,48.8992,48.9471,5400.0
2010-08-13 15:30:00,61.26,61.3,61.04,61.08,9700.0,48.9072,48.9391,48.7316,48.7635,9700.0
2010-08-16 09:30:00,60.78,60.92,60.44,60.85,39200.0,48.524,48.6358,48.2525,48.5799,39200.0
2010-08-16 10:00:00,61.08,61.24,61.05,61.16,4300.0,48.7635,48.8912,48.7395,48.8274,4300.0
2010-08-16 10:30:00,61.18,61.29,61.17,61.2,3700.0,48.8433,48.9311,48.8353,48.8593,3700.0
2010-08-16 11:00:00,61.21,61.21,60.99,61.02,8700.0,48.8673,48.8673,48.6916,48.7156,8700.0
2010-08-16 11:30:00,61.16,61.17,61.1,61.17,6000.0,48.8274,48.8353,48.7795,48.8353,6000.0
2010-08-16 12:00:00,61.11,61.29,61.11,61.29,4900.0,48.7874,48.9311,48.7874,48.9311,4900.0
2010-08-16 12:30:00,61.27,61.31,61.25,61.26,3900.0,48.9152,48.9471,48.8992,48.9072,3900.0
2010-08-16 13:00:00,61.3,61.32,61.25,61.29,800.0,48.9391,48.9551,48.8992,48.9311,800.0
2010-08-16 13:30:00,61.3,61.31,61.16,61.17,5900.0,48.9391,48.9471,48.8274,48.8353,5900.0
2010-08-16 14:00:00,61.21,61.21,61.05,61.15,2100.0,48.8673,48.8673,48.7395,48.8194,2100.0
2010-08-16 14:30:00,61.15,61.15,60.96,61.0,5700.0,48.8194,48.8194,48.6677,48.6996,5700.0
2010-08-16 15:00:00,60.95,60.97,60.87,60.91,5900.0,48.6597,48.6757,48.5958,48.6278,5900.0
2010-08-16 15:30:00,60.99,61.1,60.91,61.07,10000.0,48.6916,48.7795,48.6278,48.7555,10000.0
2010-08-17 09:30:00,61.63,61.75,61.54,61.72,6700.0,49.2026,49.2984,49.1307,49.2744,6700.0
2010-08-17 10:00:00,61.78,61.82,61.67,61.74,8900.0,49.3223,49.3543,49.2345,49.2904,8900.0
2010-08-17 10:30:00,61.73,61.98,61.73,61.98,7700.0,49.2824,49.482,49.2824,49.482,7700.0
2010-08-17 11:00:00,62.01,62.27,62.01,62.21,12100.0,49.506,49.7135,49.506,49.6656,12100.0
2010-08-17 11:30:00,62.21,62.33,62.21,62.32,4600.0,49.6656,49.7614,49.6656,49.7534,4600.0
2010-08-17 12:00:00,62.3,62.32,62.19,62.23,5600.0,49.7375,49.7534,49.6497,49.6816,5600.0
2010-08-17 12:30:00,62.21,62.29,62.21,62.29,4300.0,49.6656,49.7295,49.6656,49.7295,4300.0
2010-08-17 13:00:00,62.29,62.53,62.29,62.51,8200.0,49.7295,49.9211,49.7295,49.9051,8200.0
2010-08-17 13:30:00,62.55,62.55,62.4,62.46,2800.0,49.9371,49.9371,49.8173,49.8652,2800.0
2010-08-17 14:00:00,62.49,62.49,62.43,62.48,3100.0,49.8892,49.8892,49.8413,49.8812,3100.0
2010-08-17 14:30:00,62.48,62.48,62.38,62.38,4000.0,49.8812,49.8812,49.8014,49.8014,4000.0
2010-08-17 15:00:00,62.37,62.39,62.27,62.39,5800.0,49.7934,49.8093,49.7135,49.8093,5800.0
2010-08-17 15:30:00,62.35,62.35,62.13,62.16,9000.0,49.7774,49.7774,49.6018,49.6257,9000.0
2010-08-18 09:30:00,62.12,62.12,61.64,61.78,32100.0,49.5938,49.5938,49.2106,49.3223,32100.0
2010-08-18 10:00:00,61.89,62.09,61.8,61.8,13900.0,49.4102,49.5698,49.3383,49.3383,13900.0
2010-08-18 10:30:00,61.85,62.01,61.85,61.95,9000.0,49.3782,49.506,49.3782,49.4581,9000.0
2010-08-18 11:00:00,61.98,62.23,61.98,62.13,18200.0,49.482,49.6816,49.482,49.6018,18200.0
2010-08-18 11:30:00,62.16,62.31,62.11,62.24,9100.0,49.6257,49.7455,49.5858,49.6896,9100.0
2010-08-18 12:00:00,62.25,62.28,62.19,62.26,3100.0,49.6976,49.7215,49.6497,49.7055,3100.0
2010-08-18 12:30:00,62.27,62.51,62.2,62.46,18900.0,49.7135,49.9051,49.6576,49.8652,18900.0
2010-08-18 13:00:00,62.46,62.62,62.45,62.58,7100.0,49.8652,49.993,49.8572,49.961,7100.0
2010-08-18 13:30:00,62.6,62.62,62.56,62.6,8600.0,49.977,49.993,49.9451,49.977,8600.0
2010-08-18 14:00:00,62.65,62.65,62.49,62.59,7400.0,50.0169,50.0169,49.8892,49.969,7400.0
2010-08-18 14:30:00,62.54,62.6,62.52,62.56,5500.0,49.9291,49.977,49.9131,49.9451,5500.0
2010-08-18 15:00:00,62.53,62.53,62.34,62.34,6800.0,49.9211,49.9211,49.7694,49.7694,6800.0
2010-08-18 15:30:00,62.35,62.44,62.3,62.32,10900.0,49.7774,49.8493,49.7375,49.7534,10900.0
2010-08-19 09:30:00,61.89,62.28,61.89,62.08,22300.0,49.4102,49.7215,49.4102,49.5618,22300.0
2010-08-19 10:00:00,62.01,62.01,61.52,61.62,22400.0,49.506,49.506,49.1148,49.1946,22400.0
2010-08-19 10:30:00,61.58,61.69,61.42,61.54,16800.0,49.1627,49.2505,49.0349,49.1307,16800.0
2010-08-19 11:00:00,61.5,61.53,61.38,61.46,2900.0,49.0988,49.1227,49.003,49.0669,2900.0
2010-08-19 11:30:00,61.39,61.39,61.07,61.11,2900.0,49.011,49.011,48.7555,48.7874,2900.0
2010-08-19 12:00:00,61.16,61.17,61.11,61.12,3100.0,48.8274,48.8353,48.7874,48.7954,3100.0
2010-08-19 12:30:00,61.26,61.29,61.17,61.23,2000.0,48.9072,48.9311,48.8353,48.8832,2000.0
2010-08-19 13:00:00,61.3,61.32,61.23,61.26,5600.0,48.9391,48.9551,48.8832,48.9072,5600.0
2010-08-19 13:30:00,61.24,61.25,61.18,61.2,1100.0,48.8912,48.8992,48.8433,48.8593,1100.0
2010-08-19 14:00:00,61.13,61.27,61.07,61.27,8100.0,48.8034,48.9152,48.7555,48.9152,8100.0
2010-08-19 14:30:00,61.27,61.36,61.27,61.31,7200.0,48.9152,48.987,48.9152,48.9471,7200.0
2010-08-19 15:00:00,61.24,61.52,61.23,61.5,31300.0,48.8912,49.1148,48.8832,49.0988,31300.0
2010-08-19 15:30:00,61.44,61.49,61.28,61.28,13100.0,49.0509,49.0908,48.9232,48.9232,13100.0
2010-08-20 09:30:00,61.22,61.22,60.68,60.82,33200.0,48.8753,48.8753,48.4441,48.5559,33200.0
2010-08-20 10:00:00,60.89,60.94,60.71,60.8,19200.0,48.6118,48.6517,48.4681,48.54,19200.0
2010-08-20 10:30:00,60.79,60.95,60.79,60.83,27200.0,48.532,48.6597,48.532,48.5639,27200.0
2010-08-20 11:00:00,60.82,60.86,60.66,60.7,12800.0,48.5559,48.5879,48.4282,48.4601,12800.0
2010-08-20 11:30:00,60.74,60.74,60.56,60.56,26000.0,48.492,48.492,48.3483,48.3483,26000.0
2010-08-20 12:00:00,60.57,60.73,60.57,60.69,10800.0,48.3563,48.4841,48.3563,48.4521,10800.0
2010-08-20 12:30:00,60.74,60.74,60.66,60.68,1400.0,48.492,48.492,48.4282,48.4441,1400.0
2010-08-20 13:00:00,60.79,60.88,60.78,60.88,5200.0,48.532,48.6038,48.524,48.6038,5200.0
2010-08-20 13:30:00,60.84,60.89,60.79,60.86,8800.0,48.5719,48.6118,48.532,48.5879,8800.0
2010-08-20 14:00:00,60.87,61.0,60.85,61.0,6200.0,48.5958,48.6996,48.5799,48.6996,6200.0
2010-08-20 14:30:00,60.99,61.22,60.99,61.15,20600.0,48.6916,48.8753,48.6916,48.8194,20600.0
2010-08-20 15:00:00,61.12,61.24,61.11,61.19,8400.0,48.7954,48.8912,48.7874,48.8513,8400.0
2010-08-20 15:30:00,61.19,61.3,61.19,61.27,7700.0,48.8513,48.9391,48.8513,48.9152,7700.0
2010-08-23 09:30:00,61.58,61.83,61.45,61.7,17700.0,49.1627,49.3623,49.0589,49.2585,17700.0
2010-08-23 10:00:00,61.66,61.66,61.36,61.38,18700.0,49.2265,49.2265,48.987,49.003,18700.0
2010-08-23 10:30:00,61.41,61.5,61.09,61.15,16400.0,49.0269,49.0988,48.7715,48.8194,16400.0
2010-08-23 11:00:00,61.13,61.13,60.95,60.96,12200.0,48.8034,48.8034,48.6597,48.6677,12200.0
2010-08-23 11:30:00,60.98,61.1,60.98,60.99,2000.0,48.6837,48.7795,48.6837,48.6916,2000.0
2010-08-23 12:00:00,61.06,61.16,61.06,61.13,13000.0,48.7475,48.8274,48.7475,48.8034,13000.0
2010-08-23 12:30:00,61.17,61.18,61.09,61.09,11200.0,48.8353,48.8433,48.7715,48.7715,11200.0
2010-08-23 13:00:00,61.08,61.16,61.01,61.14,3400.0,48.7635,48.8274,48.7076,48.8114,3400.0
2010-08-23 13:30:00,61.15,61.15,61.04,61.07,7300.0,48.8194,48.8194,48.7316,48.7555,7300.0
2010-08-23 14:00:00,61.1,61.31,61.1,61.23,11200.0,48.7795,48.9471,48.7795,48.8832,11200.0
2010-08-23 14:30:00,61.2,61.28,61.13,61.13,9900.0,48.8593,48.9232,48.8034,48.8034,9900.0
2010-08-23 15:00:00,61.15,61.18,61.0,61.0,13000.0,48.8194,48.8433,48.6996,48.6996,13000.0
2010-08-23 15:30:00,61.03,61.03,60.81,60.81,15400.0,48.7236,48.7236,48.5479,48.5479,15400.0
2010-08-24 09:30:00,60.0,60.0,59.65,59.71,67900.0,47.9013,47.9013,47.6218,47.6697,67900.0
2010-08-24 10:00:00,59.7,59.93,59.29,59.85,38400.0,47.6618,47.8454,47.3344,47.7815,38400.0
2010-08-24 10:30:00,59.84,59.96,59.7,59.95,20300.0,47.7735,47.8693,47.6618,47.8613,20300.0
2010-08-24 11:00:00,60.0,60.13,59.92,60.01,15700.0,47.9013,48.0051,47.8374,47.9093,15700.0
2010-08-24 11:30:00,60.12,60.32,60.05,60.26,14200.0,47.9971,48.1567,47.9412,48.1088,14200.0
2010-08-24 12:00:00,60.17,60.27,60.05,60.07,6700.0,48.037,48.1168,47.9412,47.9572,6700.0
2010-08-24 12:30:00,60.06,60.11,60.03,60.04,6000.0,47.9492,47.9891,47.9252,47.9332,6000.0
2010-08-24 13:00:00,60.06,60.06,59.98,60.05,13700.0,47.9492,47.9492,47.8853,47.9412,13700.0
2010-08-24 13:30:00,60.11,60.12,59.84,59.88,9500.0,47.9891,47.9971,47.7735,47.8055,9500.0
2010-08-24 14:00:00,59.87,60.02,59.84,59.95,5500.0,47.7975,47.9172,47.7735,47.8613,5500.0
2010-08-24 14:30:00,59.87,60.02,59.85,60.02,8300.0,47.7975,47.9172,47.7815,47.9172,8300.0
2010-08-24 15:00:00,60.02,60.22,60.02,60.08,10300.0,47.9172,48.0769,47.9172,47.9651,10300.0
2010-08-24 15:30:00,60.06,60.14,59.8,59.82,20800.0,47.9492,48.013,47.7416,47.7576,20800.0
2010-08-25 09:30:00,59.35,59.52,59.07,59.17,71300.0,47.3823,47.5181,47.1588,47.2386,71300.0
2010-08-25 10:00:00,59.15,59.37,58.98,59.25,41600.0,47.2227,47.3983,47.0869,47.3025,41600.0
2010-08-25 10:30:00,59.29,59.38,59.07,59.38,17900.0,47.3344,47.4063,47.1588,47.4063,17900.0
2010-08-25 11:00:00,59.35,59.64,59.33,59.58,34800.0,47.3823,47.6139,47.3664,47.566,34800.0
2010-08-25 11:30:00,59.59,59.6,59.48,59.51,8200.0,47.5739,47.5819,47.4861,47.5101,8200.0
2010-08-25 12:00:00,59.5,59.58,59.5,59.54,2000.0,47.5021,47.566,47.5021,47.534,2000.0
2010-08-25 12:30:00,59.42,59.42,59.35,59.35,5300.0,47.4382,47.4382,47.3823,47.3823,5300.0
2010-08-25 13:00:00,59.34,59.48,59.34,59.42,3500.0,47.3744,47.4861,47.3744,47.4382,3500.0
2010-08-25 13:30:00,59.43,59.65,59.43,59.62,5300.0,47.4462,47.6218,47.4462,47.5979,5300.0
2010-08-25 14:00:00,59.62,59.8,59.61,59.72,10500.0,47.5979,47.7416,47.5899,47.6777,10500.0
2010-08-25 14:30:00,59.89,60.06,59.85,60.02,10200.0,47.8134,47.9492,47.7815,47.9172,10200.0
2010-08-25 15:00:00,60.07,60.07,59.89,59.95,3400.0,47.9572,47.9572,47.8134,47.8613,3400.0
2010-08-25 15:30:00,60.04,60.29,60.04,60.12,8800.0,47.9332,48.1328,47.9332,47.9971,8800.0
2010-08-26 09:30:00,60.32,60.42,60.15,60.38,18800.0,48.1567,48.2366,48.021,48.2046,18800.0
2010-08-26 10:00:00,60.4,60.66,60.4,60.46,23700.0,48.2206,48.4282,48.2206,48.2685,23700.0
2010-08-26 10:30:00,60.5,60.66,60.43,60.49,15100.0,48.3004,48.4282,48.2446,48.2925,15100.0
2010-08-26 11:00:00,60.49,60.49,60.15,60.28,13500.0,48.2925,48.2925,48.021,48.1248,13500.0
2010-08-26 11:30:00,60.26,60.32,60.06,60.24,8500.0,48.1088,48.1567,47.9492,48.0929,8500.0
2010-08-26 12:00:00,60.27,60.28,60.13,60.24,6000.0,48.1168,48.1248,48.0051,48.0929,6000.0
2010-08-26 12:30:00,60.21,60.23,60.1,60.19,4500.0,48.0689,48.0849,47.9811,48.053,4500.0
2010-08-26 13:00:00,60.17,60.23,60.14,60.19,3100.0,48.037,48.0849,48.013,48.053,3100.0
2010-08-26 13:30:00,60.21,60.27,60.05,60.06,11300.0,48.0689,48.1168,47.9412,47.9492,11300.0
2010-08-26 14:00:00,60.06,60.06,59.85,59.87,13800.0,47.9492,47.9492,47.7815,47.7975,13800.0
2010-08-26 14:30:00,59.81,59.86,59.62,59.62,14300.0,47.7496,47.7895,47.5979,47.5979,14300.0
2010-08-26 15:00:00,59.63,59.87,59.58,59.81,11400.0,47.6059,47.7975,47.566,47.7496,11400.0
2010-08-26 15:30:00,59.79,60.01,59.77,59.77,20600.0,47.7336,47.9093,47.7176,47.7176,20600.0
2010-08-27 09:30:00,60.29,60.38,59.58,59.58,36300.0,48.1328,48.2046,47.566,47.566,36300.0
2010-08-27 10:00:00,59.7,60.04,59.21,60.03,33600.0,47.6618,47.9332,47.2706,47.9252,33600.0
2010-08-27 10:30:00,60.05,60.2,59.97,60.02,16200.0,47.9412,48.0609,47.8773,47.9172,16200.0
2010-08-27 11:00:00,60.14,60.61,60.14,60.59,15000.0,48.013,48.3883,48.013,48.3723,15000.0
2010-08-27 11:30:00,60.65,60.65,60.46,60.5,7900.0,48.4202,48.4202,48.2685,48.3004,7900.0
2010-08-27 12:00:00,60.54,60.65,60.47,60.59,10700.0,48.3324,48.4202,48.2765,48.3723,10700.0
2010-08-27 12:30:00,60.64,60.65,60.41,60.41,7100.0,48.4122,48.4202,48.2286,48.2286,7100.0
2010-08-27 13:00:00,60.38,60.52,60.36,60.52,13500.0,48.2046,48.3164,48.1887,48.3164,13500.0
2010-08-27 13:30:00,60.6,60.74,60.56,60.74,13800.0,48.3803,48.492,48.3483,48.492,13800.0
2010-08-27 14:00:00,60.8,60.81,60.65,60.78,20700.0,48.54,48.5479,48.4202,48.524,20700.0
2010-08-27 14:30:00,60.81,60.95,60.79,60.82,17100.0,48.5479,48.6597,48.532,48.5559,17100.0
2010-08-27 15:00:00,60.83,60.94,60.75,60.94,21900.0,48.5639,48.6517,48.5,48.6517,21900.0
2010-08-27 15:30:00,60.99,61.01,60.87,60.99,22000.0,48.6916,48.7076,48.5958,48.6916,22000.0
2010-08-30 09:30:00,60.76,61.01,60.73,61.0,33000.0,48.508,48.7076,48.4841,48.6996,33000.0
2010-08-30 10:00:00,60.97,60.97,60.6,60.64,20200.0,48.6757,48.6757,48.3803,48.4122,20200.0
2010-08-30 10:30:00,60.61,60.83,60.55,60.82,10900.0,48.3883,48.5639,48.3404,48.5559,10900.0
2010-08-30 11:00:00,60.74,60.74,60.64,60.65,7500.0,48.492,48.492,48.4122,48.4202,7500.0
2010-08-30 11:30:00,60.61,60.63,60.41,60.45,6700.0,48.3883,48.4042,48.2286,48.2605,6700.0
2010-08-30 12:00:00,60.46,60.5,60.42,60.46,4300.0,48.2685,48.3004,48.2366,48.2685,4300.0
2010-08-30 12:30:00,60.46,60.68,60.46,60.57,11700.0,48.2685,48.4441,48.2685,48.3563,11700.0
2010-08-30 13:00:00,60.54,60.64,60.34,60.37,14800.0,48.3324,48.4122,48.1727,48.1967,14800.0
2010-08-30 13:30:00,60.36,60.45,60.36,60.37,12600.0,48.1887,48.2605,48.1887,48.1967,12600.0
2010-08-30 14:00:00,60.38,60.38,60.23,60.37,11400.0,48.2046,48.2046,48.0849,48.1967,11400.0
2010-08-30 14:30:00,60.41,60.41,60.28,60.34,8600.0,48.2286,48.2286,48.1248,48.1727,8600.0
2010-08-30 15:00:00,60.34,60.34,60.16,60.16,16900.0,48.1727,48.1727,48.029,48.029,16900.0
2010-08-30 15:30:00,60.16,60.22,59.96,59.96,9600.0,48.029,48.0769,47.8693,47.8693,9600.0
2010-08-31 09:30:00,59.74,59.88,59.4,59.72,140200.0,47.6937,47.8055,47.4223,47.6777,140200.0
2010-08-31 10:00:00,59.74,60.33,59.73,60.21,57800.0,47.6937,48.1647,47.6857,48.0689,57800.0
2010-08-31 10:30:00,60.23,60.31,60.01,60.22,31100.0,48.0849,48.1488,47.9093,48.0769,31100.0
2010-08-31 11:00:00,60.23,60.27,60.05,60.2,10300.0,48.0849,48.1168,47.9412,48.0609,10300.0
2010-08-31 11:30:00,60.2,60.38,60.16,60.25,17400.0,48.0609,48.2046,48.029,48.1009,17400.0
2010-08-31 12:00:00,60.29,60.32,60.19,60.2,10500.0,48.1328,48.1567,48.053,48.0609,10500.0
2010-08-31 12:30:00,60.21,60.24,60.0,60.0,12100.0,48.0689,48.0929,47.9013,47.9013,12100.0
2010-08-31 13:00:00,60.0,60.25,59.99,60.24,18700.0,47.9013,48.1009,47.8933,48.0929,18700.0
2010-08-31 13:30:00,60.25,60.31,60.19,60.22,13900.0,48.1009,48.1488,48.053,48.0769,13900.0
2010-08-31 14:00:00,60.24,60.3,59.93,59.97,28900.0,48.0929,48.1408,47.8454,47.8773,28900.0
2010-08-31 14:30:00,59.98,60.01,59.68,59.71,14100.0,47.8853,47.9093,47.6458,47.6697,14100.0
2010-08-31 15:00:00,59.75,59.85,59.69,59.78,13400.0,47.7017,47.7815,47.6538,47.7256,13400.0
2010-08-31 15:30:00,59.78,60.1,59.67,59.9,15100.0,47.7256,47.9811,47.6378,47.8214,15100.0
2010-09-01 09:30:00,60.86,61.09,60.84,61.09,79400.0,48.5879,48.7715,48.5719,48.7715,79400.0
2010-09-01 10:00:00,61.03,61.75,61.02,61.69,52500.0,48.7236,49.2984,48.7156,49.2505,52500.0
2010-09-01 10:30:00,61.65,61.9,61.65,61.84,19200.0,49.2186,49.4181,49.2186,49.3702,19200.0
2010-09-01 11:00:00,61.83,61.86,61.78,61.84,11900.0,49.3623,49.3862,49.3223,49.3702,11900.0
2010-09-01 11:30:00,61.86,61.9,61.82,61.9,5400.0,49.3862,49.4181,49.3543,49.4181,5400.0
2010-09-01 12:00:00,61.85,61.85,61.78,61.79,2100.0,49.3782,49.3782,49.3223,49.3303,2100.0
2010-09-01 12:30:00,61.71,61.74,61.68,61.74,39200.0,49.2665,49.2904,49.2425,49.2904,39200.0
2010-09-01 13:00:00,61.75,61.82,61.73,61.81,10000.0,49.2984,49.3543,49.2824,49.3463,10000.0
2010-09-01 13:30:00,61.82,61.9,61.8,61.86,7100.0,49.3543,49.4181,49.3383,49.3862,7100.0
2010-09-01 14:00:00,61.88,61.9,61.75,61.82,18200.0,49.4022,49.4181,49.2984,49.3543,18200.0
2010-09-01 14:30:00,61.82,61.84,61.73,61.78,14200.0,49.3543,49.3702,49.2824,49.3223,14200.0
2010-09-01 15:00:00,61.79,61.89,61.76,61.86,19300.0,49.3303,49.4102,49.3064,49.3862,19300.0
2010-09-01 15:30:00,61.85,62.05,61.83,62.0,22500.0,49.3782,49.5379,49.3623,49.498,22500.0
2010-09-02 09:30:00,62.06,62.38,62.05,62.38,43500.0,49.5459,49.8014,49.5379,49.8014,43500.0
2010-09-02 10:00:00,62.42,62.52,62.32,62.52,43100.0,49.8333,49.9131,49.7534,49.9131,43100.0
2010-09-02 10:30:00,62.53,62.63,62.44,62.61,17100.0,49.9211,50.0009,49.8493,49.985,17100.0
2010-09-02 11:00:00,62.69,62.69,62.41,62.43,31600.0,50.0488,50.0488,49.8253,49.8413,31600.0
2010-09-02 11:30:00,62.5,62.59,62.47,62.53,12000.0,49.8972,49.969,49.8732,49.9211,12000.0
2010-09-02 12:00:00,62.51,62.67,62.5,62.6,22200.0,49.9051,50.0329,49.8972,49.977,22200.0
2010-09-02 12:30:00,62.62,62.67,62.51,62.54,8100.0,49.993,50.0329,49.9051,49.9291,8100.0
2010-09-02 13:00:00,62.52,62.55,62.48,62.53,5000.0,49.9131,49.9371,49.8812,49.9211,5000.0
2010-09-02 13:30:00,62.53,62.63,62.53,62.63,8000.0,49.9211,50.0009,49.9211,50.0009,8000.0
2010-09-02 14:00:00,62.65,62.8,62.65,62.68,12700.0,50.0169,50.1367,50.0169,50.0409,12700.0
2010-09-02 14:30:00,62.7,62.73,62.66,62.71,8700.0,50.0568,50.0808,50.0249,50.0648,8700.0
2010-09-02 15:00:00,62.71,62.8,62.69,62.76,9400.0,50.0648,50.1367,50.0488,50.1047,9400.0
2010-09-02 15:30:00,62.77,62.93,62.77,62.87,19700.0,50.1127,50.2404,50.1127,50.1925,19700.0
2010-09-03 09:30:00,63.68,63.92,63.62,63.88,35300.0,50.8392,51.0308,50.7913,50.9989,35300.0
2010-09-03 10:00:00,63.83,63.83,63.33,63.33,49200.0,50.959,50.959,50.5598,50.5598,49200.0
2010-09-03 10:30:00,63.33,63.42,63.21,63.3,26900.0,50.5598,50.6316,50.464,50.5358,26900.0
2010-09-03 11:00:00,63.33,63.41,63.25,63.37,7000.0,50.5598,50.6237,50.4959,50.5917,7000.0
2010-09-03 11:30:00,63.39,63.47,63.35,63.47,7800.0,50.6077,50.6716,50.5758,50.6716,7800.0
2010-09-03 12:00:00,63.44,63.51,63.44,63.48,19700.0,50.6476,50.7035,50.6476,50.6795,19700.0
2010-09-03 12:30:00,63.49,63.64,63.49,63.64,11100.0,50.6875,50.8073,50.6875,50.8073,11100.0
2010-09-03 13:00:00,63.64,63.67,63.6,63.6,7500.0,50.8073,50.8312,50.7753,50.7753,7500.0
2010-09-03 13:30:00,63.6,63.75,63.6,63.74,5200.0,50.7753,50.8951,50.7753,50.8871,5200.0
2010-09-03 14:00:00,63.74,63.74,63.67,63.7,8500.0,50.8871,50.8871,50.8312,50.8552,8500.0
2010-09-03 14:30:00,63.74,63.76,63.54,63.54,9100.0,50.8871,50.9031,50.7274,50.7274,9100.0
2010-09-03 15:00:00,63.52,63.64,63.51,63.64,12800.0,50.7115,50.8073,50.7035,50.8073,12800.0
2010-09-03 15:30:00,63.63,63.74,63.54,63.74,23500.0,50.7993,50.8871,50.7274,50.8871,23500.0
2010-09-07 09:30:00,63.38,63.47,63.0,63.0,40800.0,50.5997,50.6716,50.2963,50.2963,40800.0
2010-09-07 10:00:00,62.95,63.12,62.92,63.05,24900.0,50.2564,50.3921,50.2325,50.3362,24900.0
2010-09-07 10:30:00,63.03,63.1,62.95,63.08,17500.0,50.3203,50.3762,50.2564,50.3602,17500.0
2010-09-07 11:00:00,63.09,63.15,62.99,63.15,15700.0,50.3682,50.4161,50.2883,50.4161,15700.0
2010-09-07 11:30:00,63.16,63.18,63.03,63.18,7500.0,50.4241,50.44,50.3203,50.44,7500.0
2010-09-07 12:00:00,63.16,63.23,63.07,63.09,8000.0,50.4241,50.48,50.3522,50.3682,8000.0
2010-09-07 12:30:00,63.07,63.08,63.03,63.06,37100.0,50.3522,50.3602,50.3203,50.3442,37100.0
2010-09-07 13:00:00,63.04,63.04,62.97,63.0,7100.0,50.3283,50.3283,50.2724,50.2963,7100.0
2010-09-07 13:30:00,63.05,63.17,63.05,63.15,5400.0,50.3362,50.4321,50.3362,50.4161,5400.0
2010-09-07 14:00:00,63.16,63.2,63.08,63.15,6600.0,50.4241,50.456,50.3602,50.4161,6600.0
2010-09-07 14:30:00,63.16,63.16,62.87,62.87,7800.0,50.4241,50.4241,50.1925,50.1925,7800.0
2010-09-07 15:00:00,62.85,62.94,62.83,62.88,5600.0,50.1766,50.2484,50.1606,50.2005,5600.0
2010-09-07 15:30:00,62.9,62.98,62.77,62.81,16400.0,50.2165,50.2804,50.1127,50.1446,16400.0
2010-09-08 09:30:00,62.9,63.24,62.9,63.17,70000.0,50.2165,50.4879,50.2165,50.4321,70000.0
2010-09-08 10:00:00,63.22,63.34,63.19,63.32,30200.0,50.472,50.5678,50.448,50.5518,30200.0
2010-09-08 10:30:00,63.3,63.44,63.3,63.34,14600.0,50.5358,50.6476,50.5358,50.5678,14600.0
2010-09-08 11:00:00,63.36,63.49,63.36,63.43,11800.0,50.5837,50.6875,50.5837,50.6396,11800.0
2010-09-08 11:30:00,63.44,63.44,63.34,63.37,6000.0,50.6476,50.6476,50.5678,50.5917,6000.0
2010-09-08 12:00:00,63.37,63.45,63.35,63.45,3000.0,50.5917,50.6556,50.5758,50.6556,3000.0
2010-09-08 12:30:00,63.49,63.55,63.43,63.51,32600.0,50.6875,50.7354,50.6396,50.7035,32600.0
2010-09-08 13:00:00,63.46,63.46,63.44,63.46,5600.0,50.6636,50.6636,50.6476,50.6636,5600.0
2010-09-08 13:30:00,63.45,63.45,63.2,63.29,6800.0,50.6556,50.6556,50.456,50.5279,6800.0
2010-09-08 14:00:00,63.26,63.35,63.14,63.33,15100.0,50.5039,50.5758,50.4081,50.5598,15100.0
2010-09-08 14:30:00,63.32,63.42,63.32,63.36,6300.0,50.5518,50.6316,50.5518,50.5837,6300.0
2010-09-08 15:00:00,63.37,63.46,63.27,63.28,26200.0,50.5917,50.6636,50.5119,50.5199,26200.0
2010-09-08 15:30:00,63.27,63.41,63.18,63.27,35000.0,50.5119,50.6237,50.44,50.5119,35000.0
2010-09-09 09:30:00,64.07,64.07,63.73,63.87,20000.0,51.1506,51.1506,50.8791,50.9909,20000.0
2010-09-09 10:00:00,63.81,63.85,63.6,63.67,24200.0,50.943,50.9749,50.7753,50.8312,24200.0
2010-09-09 10:30:00,63.67,63.67,63.53,63.55,23000.0,50.8312,50.8312,50.7195,50.7354,23000.0
2010-09-09 11:00:00,63.52,63.72,63.52,63.68,10700.0,50.7115,50.8711,50.7115,50.8392,10700.0
2010-09-09 11:30:00,63.7,63.76,63.66,63.66,9300.0,50.8552,50.9031,50.8232,50.8232,9300.0
2010-09-09 12:00:00,63.66,63.72,63.65,63.7,16600.0,50.8232,50.8711,50.8153,50.8552,16600.0
2010-09-09 12:30:00,63.7,63.71,63.46,63.46,20400.0,50.8552,50.8632,50.6636,50.6636,20400.0
2010-09-09 13:00:00,63.38,63.47,63.23,63.23,21000.0,50.5997,50.6716,50.48,50.48,21000.0
2010-09-09 13:30:00,63.19,63.35,63.17,63.22,23600.0,50.448,50.5758,50.4321,50.472,23600.0
2010-09-09 14:00:00,63.23,63.31,63.16,63.21,25500.0,50.48,50.5438,50.4241,50.464,25500.0
2010-09-09 14:30:00,63.21,63.35,63.21,63.31,12600.0,50.464,50.5758,50.464,50.5438,12600.0
2010-09-09 15:00:00,63.42,63.49,63.4,63.48,18400.0,50.6316,50.6875,50.6157,50.6795,18400.0
2010-09-09 15:30:00,63.49,63.55,63.39,63.39,16200.0,50.6875,50.7354,50.6077,50.6077,16200.0
2010-09-10 09:30:00,63.51,63.67,63.34,63.57,75800.0,50.7035,50.8312,50.5678,50.7514,75800.0
2010-09-10 10:00:00,63.57,63.75,63.52,63.67,38800.0,50.7514,50.8951,50.7115,50.8312,38800.0
2010-09-10 10:30:00,63.72,63.83,63.7,63.74,19400.0,50.8711,50.959,50.8552,50.8871,19400.0
2010-09-10 11:00:00,63.75,63.77,63.65,63.69,9100.0,50.8951,50.9111,50.8153,50.8472,9100.0
2010-09-10 11:30:00,63.72,63.72,63.42,63.42,16800.0,50.8711,50.8711,50.6316,50.6316,16800.0
2010-09-10 12:00:00,63.43,63.53,63.39,63.51,17400.0,50.6396,50.7195,50.6077,50.7035,17400.0
2010-09-10 12:30:00,63.43,63.55,63.43,63.5,3900.0,50.6396,50.7354,50.6396,50.6955,3900.0
2010-09-10 13:00:00,63.49,63.57,63.49,63.54,24100.0,50.6875,50.7514,50.6875,50.7274,24100.0
2010-09-10 13:30:00,63.55,63.62,63.54,63.55,14900.0,50.7354,50.7913,50.7274,50.7354,14900.0
2010-09-10 14:00:00,63.57,63.71,63.57,63.67,7400.0,50.7514,50.8632,50.7514,50.8312,7400.0
2010-09-10 14:30:00,63.7,63.75,63.67,63.67,4200.0,50.8552,50.8951,50.8312,50.8312,4200.0
2010-09-10 15:00:00,63.67,63.74,63.63,63.73,14500.0,50.8312,50.8871,50.7993,50.8791,14500.0
2010-09-10 15:30:00,63.74,63.74,63.61,63.65,8600.0,50.8871,50.8871,50.7833,50.8153,8600.0
2010-09-13 09:30:00,64.36,64.5,64.29,64.29,35800.0,51.3821,51.4939,51.3262,51.3262,35800.0
2010-09-13 10:00:00,64.28,64.53,64.28,64.49,25200.0,51.3182,51.5178,51.3182,51.4859,25200.0
2010-09-13 10:30:00,64.53,64.65,64.53,64.6,15800.0,51.5178,51.6136,51.5178,51.5737,15800.0
2010-09-13 11:00:00,64.58,64.65,64.55,64.61,11300.0,51.5577,51.6136,51.5338,51.5817,11300.0
2010-09-13 11:30:00,64.58,64.58,64.5,64.57,17500.0,51.5577,51.5577,51.4939,51.5497,17500.0
2010-09-13 12:00:00,64.57,64.57,64.25,64.38,27300.0,51.5497,51.5497,51.2943,51.3981,27300.0
2010-09-13 12:30:00,64.38,64.44,64.36,64.39,16000.0,51.3981,51.446,51.3821,51.406,16000.0
2010-09-13 13:00:00,64.44,64.53,64.39,64.5,8500.0,51.446,51.5178,51.406,51.4939,8500.0
2010-09-13 13:30:00,64.49,64.52,64.45,64.45,12300.0,51.4859,51.5098,51.4539,51.4539,12300.0
2010-09-13 14:00:00,64.43,64.52,64.36,64.52,18200.0,51.438,51.5098,51.3821,51.5098,18200.0
2010-09-13 14:30:00,64.49,64.55,64.48,64.55,8200.0,51.4859,51.5338,51.4779,51.5338,8200.0
2010-09-13 15:00:00,64.55,64.57,64.47,64.56,16600.0,51.5338,51.5497,51.4699,51.5418,16600.0
2010-09-13 15:30:00,64.6,64.7,64.56,64.61,15200.0,51.5737,51.6535,51.5418,51.5817,15200.0
2010-09-14 09:30:00,64.51,64.51,64.16,64.32,41800.0,51.5018,51.5018,51.2224,51.3502,41800.0
2010-09-14 10:00:00,64.34,64.44,64.25,64.42,20200.0,51.3661,51.446,51.2943,51.43,20200.0
2010-09-14 10:30:00,64.47,64.68,64.45,64.65,32300.0,51.4699,51.6376,51.4539,51.6136,32300.0
2010-09-14 11:00:00,64.65,64.84,64.65,64.71,9500.0,51.6136,51.7653,51.6136,51.6615,9500.0
2010-09-14 11:30:00,64.74,64.86,64.72,64.85,47200.0,51.6855,51.7813,51.6695,51.7733,47200.0
2010-09-14 12:00:00,64.88,64.93,64.84,64.91,4100.0,51.7972,51.8372,51.7653,51.8212,4100.0
2010-09-14 12:30:00,64.84,64.84,64.72,64.74,10200.0,51.7653,51.7653,51.6695,51.6855,10200.0
2010-09-14 13:00:00,64.75,64.75,64.64,64.64,22900.0,51.6935,51.6935,51.6056,51.6056,22900.0
2010-09-14 13:30:00,64.68,64.72,64.57,64.64,18900.0,51.6376,51.6695,51.5497,51.6056,18900.0
2010-09-14 14:00:00,64.66,64.72,64.64,64.65,49900.0,51.6216,51.6695,51.6056,51.6136,49900.0
2010-09-14 14:30:00,64.66,64.8,64.66,64.79,19800.0,51.6216,51.7334,51.6216,51.7254,19800.0
2010-09-14 15:00:00,64.79,64.83,64.75,64.78,11300.0,51.7254,51.7573,51.6935,51.7174,11300.0
2010-09-14 15:30:00,64.83,64.88,64.56,64.56,35800.0,51.7573,51.7972,51.5418,51.5418,35800.0
2010-09-15 09:30:00,64.34,64.34,64.1,64.3,59200.0,51.3661,51.3661,51.1745,51.3342,59200.0
2010-09-15 10:00:00,64.34,64.6,64.34,64.56,21300.0,51.3661,51.5737,51.3661,51.5418,21300.0
2010-09-15 10:30:00,64.55,64.56,64.41,64.55,13700.0,51.5338,51.5418,51.422,51.5338,13700.0
2010-09-15 11:00:00,64.54,64.55,64.36,64.45,10600.0,51.5258,51.5338,51.3821,51.4539,10600.0
2010-09-15 11:30:00,64.43,64.62,64.43,64.61,7100.0,51.438,51.5897,51.438,51.5817,7100.0
2010-09-15 12:00:00,64.6,64.66,64.6,64.64,10500.0,51.5737,51.6216,51.5737,51.6056,10500.0
2010-09-15 12:30:00,64.65,64.66,64.59,64.64,6600.0,51.6136,51.6216,51.5657,51.6056,6600.0
2010-09-15 13:00:00,64.64,64.77,64.63,64.68,27800.0,51.6056,51.7094,51.5976,51.6376,27800.0
2010-09-15 13:30:00,64.67,64.78,64.67,64.76,16000.0,51.6296,51.7174,51.6296,51.7014,16000.0
2010-09-15 14:00:00,64.76,64.76,64.64,64.65,7900.0,51.7014,51.7014,51.6056,51.6136,7900.0
2010-09-15 14:30:00,64.66,64.67,64.56,64.65,6900.0,51.6216,51.6296,51.5418,51.6136,6900.0
2010-09-15 15:00:00,64.66,64.86,64.63,64.84,10000.0,51.6216,51.7813,51.5976,51.7653,10000.0
2010-09-15 15:30:00,64.84,64.86,64.73,64.8,40900.0,51.7653,51.7813,51.6775,51.7334,40900.0
2010-09-16 09:30:00,64.66,64.74,64.5,64.66,20300.0,51.6216,51.6855,51.4939,51.6216,20300.0
2010-09-16 10:00:00,64.57,64.77,64.47,64.65,36400.0,51.5497,51.7094,51.4699,51.6136,36400.0
2010-09-16 10:30:00,64.61,64.67,64.49,64.66,18600.0,51.5817,51.6296,51.4859,51.6216,18600.0
2010-09-16 11:00:00,64.62,64.64,64.48,64.48,9300.0,51.5897,51.6056,51.4779,51.4779,9300.0
2010-09-16 11:30:00,64.49,64.52,64.44,64.49,15700.0,51.4859,51.5098,51.446,51.4859,15700.0
2010-09-16 12:00:00,64.47,64.49,64.38,64.43,11100.0,51.4699,51.4859,51.3981,51.438,11100.0
2010-09-16 12:30:00,64.43,64.58,64.43,64.58,4700.0,51.438,51.5577,51.438,51.5577,4700.0
2010-09-16 13:00:00,64.57,64.57,64.4,64.5,27000.0,51.5497,51.5497,51.414,51.4939,27000.0
2010-09-16 13:30:00,64.49,64.49,64.43,64.48,16600.0,51.4859,51.4859,51.438,51.4779,16600.0
2010-09-16 14:00:00,64.46,64.61,64.46,64.58,14400.0,51.4619,51.5817,51.4619,51.5577,14400.0
2010-09-16 14:30:00,64.58,64.63,64.55,64.55,16200.0,51.5577,51.5976,51.5338,51.5338,16200.0
2010-09-16 15:00:00,64.56,64.69,64.56,64.61,22500.0,51.5418,51.6455,51.5418,51.5817,22500.0
2010-09-16 15:30:00,64.68,64.72,64.62,64.65,14300.0,51.6376,51.6695,51.5897,51.6136,14300.0
2010-09-17 09:30:00,64.98,64.98,64.53,64.56,48600.0,51.8771,51.8771,51.5178,51.5418,48600.0
2010-09-17 10:00:00,64.51,64.63,64.44,64.63,25800.0,51.5018,51.5976,51.446,51.5976,25800.0
2010-09-17 10:30:00,64.58,64.75,64.5,64.72,5100.0,51.5577,51.6935,51.4939,51.6695,5100.0
2010-09-17 11:00:00,64.77,64.89,64.75,64.79,6400.0,51.7094,51.8052,51.6935,51.7254,6400.0
2010-09-17 11:30:00,64.72,64.73,64.66,64.72,3700.0,51.6695,51.6775,51.6216,51.6695,3700.0
2010-09-17 12:00:00,64.74,64.79,64.73,64.79,6200.0,51.6855,51.7254,51.6775,51.7254,6200.0
2010-09-17 12:30:00,64.79,64.8,64.7,64.72,6500.0,51.7254,51.7334,51.6535,51.6695,6500.0
2010-09-17 13:00:00,64.72,64.78,64.67,64.72,35200.0,51.6695,51.7174,51.6296,51.6695,35200.0
2010-09-17 13:30:00,64.73,64.77,64.7,64.73,65900.0,51.6775,51.7094,51.6535,51.6775,65900.0
2010-09-17 14:00:00,64.74,64.8,64.73,64.77,5000.0,51.6855,51.7334,51.6775,51.7094,5000.0
2010-09-17 14:30:00,64.78,64.87,64.77,64.81,11000.0,51.7174,51.7893,51.7094,51.7414,11000.0
2010-09-17 15:00:00,64.81,64.82,64.65,64.65,26300.0,51.7414,51.7493,51.6136,51.6136,26300.0
2010-09-17 15:30:00,64.73,64.81,64.71,64.74,22200.0,51.6775,51.7414,51.6615,51.6855,22200.0
2010-09-20 09:30:00,65.0,65.07,64.89,65.07,11900.0,51.893,51.9489,51.8052,51.9489,11900.0
2010-09-20 10:00:00,65.04,65.51,65.0,65.47,33300.0,51.925,52.3002,51.893,52.2683,33300.0
2010-09-20 10:30:00,65.44,65.6,65.4,65.6,8600.0,52.2443,52.3721,52.2124,52.3721,8600.0
2010-09-20 11:00:00,65.58,65.6,65.47,65.51,8300.0,52.3561,52.3721,52.2683,52.3002,8300.0
2010-09-20 11:30:00,65.55,65.56,65.47,65.47,8900.0,52.3321,52.3401,52.2683,52.2683,8900.0
2010-09-20 12:00:00,65.49,65.49,65.39,65.39,9600.0,52.2842,52.2842,52.2044,52.2044,9600.0
2010-09-20 12:30:00,65.35,65.54,65.35,65.52,8700.0,52.1725,52.3242,52.1725,52.3082,8700.0
2010-09-20 13:00:00,65.52,65.52,65.43,65.52,3600.0,52.3082,52.3082,52.2363,52.3082,3600.0
2010-09-20 13:30:00,65.47,65.6,65.47,65.6,8400.0,52.2683,52.3721,52.2683,52.3721,8400.0
2010-09-20 14:00:00,65.57,65.69,65.57,65.68,3900.0,52.3481,52.4439,52.3481,52.4359,3900.0
2010-09-20 14:30:00,65.71,65.83,65.71,65.78,8200.0,52.4599,52.5557,52.4599,52.5158,8200.0
2010-09-20 15:00:00,65.78,65.89,65.78,65.83,11400.0,52.5158,52.6036,52.5158,52.5557,11400.0
2010-09-20 15:30:00,65.82,65.98,65.82,65.86,9700.0,52.5477,52.6754,52.5477,52.5796,9700.0
2010-09-21 09:30:00,65.86,65.86,65.69,65.76,11900.0,52.5796,52.5796,52.4439,52.4998,11900.0
2010-09-21 10:00:00,65.75,65.87,65.7,65.79,21400.0,52.4918,52.5876,52.4519,52.5237,21400.0
2010-09-21 10:30:00,65.83,65.87,65.74,65.74,19500.0,52.5557,52.5876,52.4838,52.4838,19500.0
2010-09-21 11:00:00,65.71,65.82,65.58,65.58,14600.0,52.4599,52.5477,52.3561,52.3561,14600.0
2010-09-21 11:30:00,65.59,65.59,65.52,65.57,9500.0,52.3641,52.3641,52.3082,52.3481,9500.0
2010-09-21 12:00:00,65.6,65.64,65.55,65.55,4900.0,52.3721,52.404,52.3321,52.3321,4900.0
2010-09-21 12:30:00,65.52,65.57,65.52,65.57,4400.0,52.3082,52.3481,52.3082,52.3481,4400.0
2010-09-21 13:00:00,65.54,65.55,65.44,65.5,11200.0,52.3242,52.3321,52.2443,52.2922,11200.0
2010-09-21 13:30:00,65.47,65.48,65.41,65.48,4200.0,52.2683,52.2762,52.2204,52.2762,4200.0
2010-09-21 14:00:00,65.49,65.8,65.35,65.64,18900.0,52.2842,52.5317,52.1725,52.404,18900.0
2010-09-21 14:30:00,65.69,66.01,65.68,65.82,16800.0,52.4439,52.6994,52.4359,52.5477,16800.0
2010-09-21 15:00:00,65.84,65.84,65.56,65.66,14600.0,52.5637,52.5637,52.3401,52.42,14600.0
2010-09-21 15:30:00,65.52,65.56,65.33,65.48,37600.0,52.3082,52.3401,52.1565,52.2762,37600.0
2010-09-22 09:30:00,65.35,65.79,65.35,65.64,11600.0,52.1725,52.5237,52.1725,52.404,11600.0
2010-09-22 10:00:00,65.61,65.61,65.3,65.35,9100.0,52.38,52.38,52.1325,52.1725,9100.0
2010-09-22 10:30:00,65.15,65.25,65.11,65.21,17200.0,52.0128,52.0926,51.9809,52.0607,17200.0
2010-09-22 11:00:00,65.26,65.26,64.81,64.9,10700.0,52.1006,52.1006,51.7414,51.8132,10700.0
2010-09-22 11:30:00,64.92,65.06,64.89,64.99,3900.0,51.8292,51.9409,51.8052,51.8851,3900.0
2010-09-22 12:00:00,64.99,65.09,64.97,65.04,11800.0,51.8851,51.9649,51.8691,51.925,11800.0
2010-09-22 12:30:00,65.0,65.02,64.9,64.94,7300.0,51.893,51.909,51.8132,51.8451,7300.0
2010-09-22 13:00:00,64.91,64.95,64.79,64.89,5600.0,51.8212,51.8531,51.7254,51.8052,5600.0
2010-09-22 13:30:00,64.94,65.05,64.94,65.05,7000.0,51.8451,51.933,51.8451,51.933,7000.0
2010-09-22 14:00:00,64.93,65.0,64.91,64.97,11900.0,51.8372,51.893,51.8212,51.8691,11900.0
2010-09-22 14:30:00,64.99,65.14,64.99,65.09,8600.0,51.8851,52.0048,51.8851,51.9649,8600.0
2010-09-22 15:00:00,65.13,65.15,64.9,64.93,25400.0,51.9968,52.0128,51.8132,51.8372,25400.0
2010-09-22 15:30:00,64.93,65.08,64.91,64.94,17600.0,51.8372,51.9569,51.8212,51.8451,17600.0
2010-09-23 09:30:00,64.48,64.7,64.33,64.61,21100.0,51.4779,51.6535,51.3581,51.5817,21100.0
2010-09-23 10:00:00,64.59,64.89,64.59,64.89,14000.0,51.5657,51.8052,51.5657,51.8052,14000.0
2010-09-23 10:30:00,64.99,65.13,64.96,64.97,10800.0,51.8851,51.9968,51.8611,51.8691,10800.0
2010-09-23 11:00:00,64.93,65.15,64.93,65.13,13600.0,51.8372,52.0128,51.8372,51.9968,13600.0
2010-09-23 11:30:00,65.18,65.3,65.18,65.2,10000.0,52.0367,52.1325,52.0367,52.0527,10000.0
2010-09-23 12:00:00,65.16,65.23,65.15,65.15,1400.0,52.0208,52.0767,52.0128,52.0128,1400.0
2010-09-23 12:30:00,65.16,65.17,65.09,65.12,7500.0,52.0208,52.0288,51.9649,51.9888,7500.0
2010-09-23 13:00:00,65.15,65.15,65.08,65.11,800.0,52.0128,52.0128,51.9569,51.9809,800.0
2010-09-23 13:30:00,65.09,65.14,65.0,65.08,16800.0,51.9649,52.0048,51.893,51.9569,16800.0
2010-09-23 14:00:00,65.1,65.12,65.02,65.09,4500.0,51.9729,51.9888,51.909,51.9649,4500.0
2010-09-23 14:30:00,65.08,65.08,64.79,64.79,7600.0,51.9569,51.9569,51.7254,51.7254,7600.0
2010-09-23 15:00:00,64.73,64.79,64.62,64.62,7700.0,51.6775,51.7254,51.5897,51.5897,7700.0
2010-09-23 15:30:00,64.52,64.56,64.41,64.52,16200.0,51.5098,51.5418,51.422,51.5098,16200.0
2010-09-24 09:30:00,65.39,65.67,65.33,65.67,12400.0,52.2044,52.4279,52.1565,52.4279,12400.0
2010-09-24 10:00:00,65.61,65.8,65.53,65.8,15200.0,52.38,52.5317,52.3162,52.5317,15200.0
2010-09-24 10:30:00,65.77,65.9,65.74,65.87,10600.0,52.5078,52.6116,52.4838,52.5876,10600.0
2010-09-24 11:00:00,65.8,65.97,65.8,65.91,3500.0,52.5317,52.6674,52.5317,52.6195,3500.0
2010-09-24 11:30:00,65.91,65.93,65.8,65.92,20900.0,52.6195,52.6355,52.5317,52.6275,20900.0
2010-09-24 12:00:00,65.91,65.91,65.86,65.89,3200.0,52.6195,52.6195,52.5796,52.6036,3200.0
2010-09-24 12:30:00,65.91,66.02,65.89,66.0,6000.0,52.6195,52.7074,52.6036,52.6914,6000.0
2010-09-24 13:00:00,66.0,66.01,65.96,66.01,10600.0,52.6914,52.6994,52.6595,52.6994,10600.0
2010-09-24 13:30:00,66.03,66.1,65.98,65.98,4900.0,52.7153,52.7712,52.6754,52.6754,4900.0
2010-09-24 14:00:00,66.0,66.0,65.9,66.0,3800.0,52.6914,52.6914,52.6116,52.6914,3800.0
2010-09-24 14:30:00,66.0,66.09,65.99,66.06,3000.0,52.6914,52.7632,52.6834,52.7393,3000.0
2010-09-24 15:00:00,66.06,66.08,66.02,66.05,5700.0,52.7393,52.7553,52.7074,52.7313,5700.0
2010-09-24 15:30:00,66.02,66.15,66.02,66.08,11600.0,52.7074,52.8111,52.7074,52.7553,11600.0
2010-09-27 09:30:00,66.1,66.13,65.74,65.79,51000.0,52.7712,52.7952,52.4838,52.5237,51000.0
2010-09-27 10:00:00,65.78,65.99,65.75,65.99,36500.0,52.5158,52.6834,52.4918,52.6834,36500.0
2010-09-27 10:30:00,66.0,66.06,65.87,66.03,33500.0,52.6914,52.7393,52.5876,52.7153,33500.0
2010-09-27 11:00:00,66.0,66.0,65.8,65.83,23700.0,52.6914,52.6914,52.5317,52.5557,23700.0
2010-09-27 11:30:00,65.87,65.9,65.78,65.87,18700.0,52.5876,52.6116,52.5158,52.5876,18700.0
2010-09-27 12:00:00,65.87,65.93,65.81,65.81,10500.0,52.5876,52.6355,52.5397,52.5397,10500.0
2010-09-27 12:30:00,65.81,65.87,65.81,65.87,400.0,52.5397,52.5876,52.5397,52.5876,400.0
2010-09-27 13:00:00,65.81,65.92,65.78,65.91,7800.0,52.5397,52.6275,52.5158,52.6195,7800.0
2010-09-27 13:30:00,65.93,66.11,65.92,66.09,32900.0,52.6355,52.7792,52.6275,52.7632,32900.0
2010-09-27 14:00:00,66.08,66.18,66.06,66.18,6700.0,52.7553,52.8351,52.7393,52.8351,6700.0
2010-09-27 14:30:00,66.19,66.23,66.14,66.14,8800.0,52.8431,52.875,52.8032,52.8032,8800.0
2010-09-27 15:00:00,66.11,66.14,66.08,66.11,7400.0,52.7792,52.8032,52.7553,52.7792,7400.0
2010-09-27 15:30:00,66.1,66.1,65.81,65.85,19800.0,52.7712,52.7712,52.5397,52.5716,19800.0
2010-09-28 09:30:00,66.07,66.07,65.36,65.53,28200.0,52.7473,52.7473,52.1804,52.3162,28200.0
2010-09-28 10:00:00,65.51,65.64,65.15,65.57,41900.0,52.3002,52.404,52.0128,52.3481,41900.0
2010-09-28 10:30:00,65.59,65.68,65.57,65.68,18600.0,52.3641,52.4359,52.3481,52.4359,18600.0
2010-09-28 11:00:00,65.75,65.98,65.63,65.95,18200.0,52.4918,52.6754,52.396,52.6515,18200.0
2010-09-28 11:30:00,66.02,66.04,65.89,65.9,16000.0,52.7074,52.7233,52.6036,52.6116,16000.0
2010-09-28 12:00:00,65.85,66.01,65.82,65.95,15100.0,52.5716,52.6994,52.5477,52.6515,15100.0
2010-09-28 12:30:00,65.96,66.05,65.94,66.03,9100.0,52.6595,52.7313,52.6435,52.7153,9100.0
2010-09-28 13:00:00,66.04,66.04,65.86,65.98,13500.0,52.7233,52.7233,52.5796,52.6754,13500.0
2010-09-28 13:30:00,66.04,66.28,66.04,66.26,9100.0,52.7233,52.9149,52.7233,52.899,9100.0
2010-09-28 14:00:00,66.28,66.28,66.06,66.06,9600.0,52.9149,52.9149,52.7393,52.7393,9600.0
2010-09-28 14:30:00,66.03,66.08,65.84,65.95,18200.0,52.7153,52.7553,52.5637,52.6515,18200.0
2010-09-28 15:00:00,65.95,66.17,65.92,66.1,8200.0,52.6515,52.8271,52.6275,52.7712,8200.0
2010-09-28 15:30:00,66.1,66.47,66.1,66.38,19200.0,52.7712,53.0666,52.7712,52.9948,19200.0
2010-09-29 09:30:00,66.18,66.37,66.08,66.14,30400.0,52.8351,52.9868,52.7553,52.8032,30400.0
2010-09-29 10:00:00,66.19,66.35,66.02,66.09,20700.0,52.8431,52.9708,52.7074,52.7632,20700.0
2010-09-29 10:30:00,66.17,66.26,66.07,66.12,19100.0,52.8271,52.899,52.7473,52.7872,19100.0
2010-09-29 11:00:00,66.21,66.31,66.19,66.31,14200.0,52.859,52.9389,52.8431,52.9389,14200.0
2010-09-29 11:30:00,66.32,66.45,66.32,66.43,9500.0,52.9469,53.0507,52.9469,53.0347,9500.0
2010-09-29 12:00:00,66.46,66.56,66.41,66.52,11200.0,53.0586,53.1385,53.0187,53.1065,11200.0
2010-09-29 12:30:00,66.49,66.5,66.4,66.46,11200.0,53.0826,53.0906,53.0107,53.0586,11200.0
2010-09-29 13:00:00,66.46,66.5,66.39,66.39,4700.0,53.0586,53.0906,53.0028,53.0028,4700.0
2010-09-29 13:30:00,66.4,66.48,66.32,66.48,4800.0,53.0107,53.0746,52.9469,53.0746,4800.0
2010-09-29 14:00:00,66.55,66.59,66.49,66.49,8600.0,53.1305,53.1624,53.0826,53.0826,8600.0
2010-09-29 14:30:00,66.47,66.63,66.47,66.6,4500.0,53.0666,53.1944,53.0666,53.1704,4500.0
2010-09-29 15:00:00,66.61,66.61,66.26,66.35,16400.0,53.1784,53.1784,52.899,52.9708,16400.0
2010-09-29 15:30:00,66.35,66.4,66.24,66.39,17600.0,52.9708,53.0107,52.883,53.0028,17600.0
2010-09-30 09:30:00,66.81,67.22,66.8,66.98,30800.0,53.3381,53.6654,53.3301,53.4738,30800.0
2010-09-30 10:00:00,66.93,66.94,66.66,66.71,16100.0,53.4339,53.4418,53.2183,53.2582,16100.0
2010-09-30 10:30:00,66.8,66.84,66.51,66.51,12800.0,53.3301,53.362,53.0986,53.0986,12800.0
2010-09-30 11:00:00,66.4,66.49,66.0,66.07,13000.0,53.0107,53.0826,52.6914,52.7473,13000.0
2010-09-30 11:30:00,66.11,66.21,65.95,66.13,18000.0,52.7792,52.859,52.6515,52.7952,18000.0
2010-09-30 12:00:00,66.14,66.14,65.88,66.05,8800.0,52.8032,52.8032,52.5956,52.7313,8800.0
2010-09-30 12:30:00,66.03,66.38,66.01,66.35,11200.0,52.7153,52.9948,52.6994,52.9708,11200.0
2010-09-30 13:00:00,66.35,66.45,66.31,66.43,6100.0,52.9708,53.0507,52.9389,53.0347,6100.0
2010-09-30 13:30:00,66.45,66.47,66.33,66.36,6300.0,53.0507,53.0666,52.9549,52.9788,6300.0
2010-09-30 14:00:00,66.42,66.42,66.22,66.33,10200.0,53.0267,53.0267,52.867,52.9549,10200.0
2010-09-30 14:30:00,66.37,66.59,66.37,66.52,9400.0,52.9868,53.1624,52.9868,53.1065,9400.0
2010-09-30 15:00:00,66.47,66.54,66.36,66.54,13100.0,53.0666,53.1225,52.9788,53.1225,13100.0
2010-09-30 15:30:00,66.57,66.57,66.29,66.31,41500.0,53.1465,53.1465,52.9229,52.9389,41500.0
2010-10-01 09:30:00,66.87,66.9,66.66,66.71,25800.0,53.386,53.4099,53.2183,53.2582,25800.0
2010-10-01 10:00:00,66.72,66.81,66.2,66.31,17900.0,53.2662,53.3381,52.8511,52.9389,17900.0
2010-10-01 10:30:00,66.25,66.28,66.11,66.21,7200.0,52.891,52.9149,52.7792,52.859,7200.0
2010-10-01 11:00:00,66.28,66.28,66.14,66.22,3600.0,52.9149,52.9149,52.8032,52.867,3600.0
2010-10-01 11:30:00,66.14,66.4,66.13,66.38,33100.0,52.8032,53.0107,52.7952,52.9948,33100.0
2010-10-01 12:00:00,66.32,66.35,66.2,66.21,3000.0,52.9469,52.9708,52.8511,52.859,3000.0
2010-10-01 12:30:00,66.21,66.24,66.2,66.2,2900.0,52.859,52.883,52.8511,52.8511,2900.0
2010-10-01 13:00:00,66.24,66.43,66.24,66.38,16600.0,52.883,53.0347,52.883,52.9948,16600.0
2010-10-01 13:30:00,66.37,66.37,66.19,66.31,8500.0,52.9868,52.9868,52.8431,52.9389,8500.0
2010-10-01 14:00:00,66.34,66.43,66.34,66.4,3900.0,52.9628,53.0347,52.9628,53.0107,3900.0
2010-10-01 14:30:00,66.43,66.52,66.43,66.5,7800.0,53.0347,53.1065,53.0347,53.0906,7800.0
2010-10-01 15:00:00,66.51,66.61,66.51,66.57,5200.0,53.0986,53.1784,53.0986,53.1465,5200.0
2010-10-01 15:30:00,66.43,66.56,66.43,66.52,10600.0,53.0347,53.1385,53.0347,53.1065,10600.0
2010-10-04 09:30:00,66.22,66.62,66.22,66.32,42200.0,52.867,53.1864,52.867,52.9469,42200.0
2010-10-04 10:00:00,66.39,66.5,66.15,66.4,18600.0,53.0028,53.0906,52.8111,53.0107,18600.0
2010-10-04 10:30:00,66.38,66.4,66.1,66.18,9200.0,52.9948,53.0107,52.7712,52.8351,9200.0
2010-10-04 11:00:00,66.11,66.11,65.71,65.72,16000.0,52.7792,52.7792,52.4599,52.4679,16000.0
2010-10-04 11:30:00,65.74,65.88,65.6,65.65,4800.0,52.4838,52.5956,52.3721,52.412,4800.0
2010-10-04 12:00:00,65.57,65.64,65.5,65.64,30100.0,52.3481,52.404,52.2922,52.404,30100.0
2010-10-04 12:30:00,65.68,65.73,65.6,65.69,9900.0,52.4359,52.4758,52.3721,52.4439,9900.0
2010-10-04 13:00:00,65.7,65.8,65.67,65.77,7500.0,52.4519,52.5317,52.4279,52.5078,7500.0
2010-10-04 13:30:00,65.71,65.78,65.7,65.76,2500.0,52.4599,52.5158,52.4519,52.4998,2500.0
2010-10-04 14:00:00,65.81,65.81,65.67,65.71,1600.0,52.5397,52.5397,52.4279,52.4599,1600.0
2010-10-04 14:30:00,65.8,65.82,65.79,65.79,3100.0,52.5317,52.5477,52.5237,52.5237,3100.0
2010-10-04 15:00:00,65.76,65.9,65.74,65.87,13100.0,52.4998,52.6116,52.4838,52.5876,13100.0
2010-10-04 15:30:00,65.9,65.91,65.8,65.89,6800.0,52.6116,52.6195,52.5317,52.6036,6800.0
2010-10-05 09:30:00,66.65,66.81,66.51,66.78,22100.0,53.2103,53.3381,53.0986,53.3141,22100.0
2010-10-05 10:00:00,66.76,66.78,66.43,66.78,15400.0,53.2981,53.3141,53.0347,53.3141,15400.0
2010-10-05 10:30:00,66.87,67.03,66.87,66.96,7700.0,53.386,53.5137,53.386,53.4578,7700.0
2010-10-05 11:00:00,66.97,67.04,66.96,67.04,1700.0,53.4658,53.5217,53.4578,53.5217,1700.0
2010-10-05 11:30:00,67.01,67.28,67.0,67.19,5400.0,53.4977,53.7133,53.4897,53.6414,5400.0
2010-10-05 12:00:00,67.18,67.22,67.16,67.22,7300.0,53.6335,53.6654,53.6175,53.6654,7300.0
2010-10-05 12:30:00,67.21,67.3,67.19,67.3,3400.0,53.6574,53.7293,53.6414,53.7293,3400.0
2010-10-05 13:00:00,67.31,67.4,67.29,67.33,2800.0,53.7372,53.8091,53.7213,53.7532,2800.0
2010-10-05 13:30:00,67.31,67.34,67.29,67.29,3300.0,53.7372,53.7612,53.7213,53.7213,3300.0
2010-10-05 14:00:00,67.36,67.38,67.34,67.34,3600.0,53.7772,53.7931,53.7612,53.7612,3600.0
2010-10-05 14:30:00,67.4,67.4,67.34,67.35,3500.0,53.8091,53.8091,53.7612,53.7692,3500.0
2010-10-05 15:00:00,67.4,67.5,67.39,67.5,11000.0,53.8091,53.8889,53.8011,53.8889,11000.0
2010-10-05 15:30:00,67.47,67.5,67.37,67.37,8600.0,53.865,53.8889,53.7851,53.7851,8600.0
2010-10-06 09:30:00,67.34,67.41,67.15,67.18,45300.0,53.7612,53.8171,53.6095,53.6335,45300.0
2010-10-06 10:00:00,67.24,67.33,67.0,67.11,19700.0,53.6814,53.7532,53.4897,53.5776,19700.0
2010-10-06 10:30:00,67.13,67.13,66.97,67.01,13600.0,53.5935,53.5935,53.4658,53.4977,13600.0
2010-10-06 11:00:00,66.98,67.07,66.94,67.07,6900.0,53.4738,53.5456,53.4418,53.5456,6900.0
2010-10-06 11:30:00,67.09,67.16,67.05,67.11,7600.0,53.5616,53.6175,53.5297,53.5776,7600.0
2010-10-06 12:00:00,67.13,67.13,66.89,66.92,5800.0,53.5935,53.5935,53.4019,53.4259,5800.0
2010-10-06 12:30:00,66.9,66.96,66.84,66.84,13600.0,53.4099,53.4578,53.362,53.362,13600.0
2010-10-06 13:00:00,66.8,66.8,66.62,66.67,5400.0,53.3301,53.3301,53.1864,53.2263,5400.0
2010-10-06 13:30:00,66.67,66.73,66.61,66.63,2800.0,53.2263,53.2742,53.1784,53.1944,2800.0
2010-10-06 14:00:00,66.77,66.77,66.63,66.68,8000.0,53.3061,53.3061,53.1944,53.2343,8000.0
2010-10-06 14:30:00,66.7,66.81,66.68,66.75,7400.0,53.2502,53.3381,53.2343,53.2902,7400.0
2010-10-06 15:00:00,66.8,66.8,66.67,66.75,4800.0,53.3301,53.3301,53.2263,53.2902,4800.0
2010-10-06 15:30:00,66.74,66.88,66.67,66.86,14000.0,53.2822,53.3939,53.2263,53.378,14000.0
2010-10-07 09:30:00,67.25,67.32,66.76,66.76,20200.0,53.6893,53.7452,53.2981,53.2981,20200.0
2010-10-07 10:00:00,66.69,67.03,66.69,67.02,10900.0,53.2423,53.5137,53.2423,53.5057,10900.0
2010-10-07 10:30:00,67.09,67.13,66.95,66.97,8600.0,53.5616,53.5935,53.4498,53.4658,8600.0
2010-10-07 11:00:00,66.94,66.94,66.82,66.85,13700.0,53.4418,53.4418,53.346,53.37,13700.0
2010-10-07 11:30:00,66.85,66.96,66.82,66.84,6700.0,53.37,53.4578,53.346,53.362,6700.0
2010-10-07 12:00:00,66.88,66.88,66.66,66.66,17400.0,53.3939,53.3939,53.2183,53.2183,17400.0
2010-10-07 12:30:00,66.6,66.61,66.46,66.57,15400.0,53.1704,53.1784,53.0586,53.1465,15400.0
2010-10-07 13:00:00,66.57,66.72,66.54,66.69,15700.0,53.1465,53.2662,53.1225,53.2423,15700.0
2010-10-07 13:30:00,66.69,66.82,66.59,66.82,8000.0,53.2423,53.346,53.1624,53.346,8000.0
2010-10-07 14:00:00,66.86,66.92,66.73,66.84,10000.0,53.378,53.4259,53.2742,53.362,10000.0
2010-10-07 14:30:00,66.83,66.87,66.76,66.85,9300.0,53.354,53.386,53.2981,53.37,9300.0
2010-10-07 15:00:00,66.9,66.92,66.83,66.83,5600.0,53.4099,53.4259,53.354,53.354,5600.0
2010-10-07 15:30:00,66.81,66.97,66.8,66.88,17500.0,53.3381,53.4658,53.3301,53.3939,17500.0
2010-10-08 09:30:00,66.95,67.11,66.83,67.07,30600.0,53.4498,53.5776,53.354,53.5456,30600.0
2010-10-08 10:00:00,67.02,67.09,66.74,66.77,11000.0,53.5057,53.5616,53.2822,53.3061,11000.0
2010-10-08 10:30:00,66.75,67.0,66.75,67.0,14600.0,53.2902,53.4897,53.2902,53.4897,14600.0
2010-10-08 11:00:00,67.01,67.23,67.0,67.23,16800.0,53.4977,53.6734,53.4897,53.6734,16800.0
2010-10-08 11:30:00,67.29,67.4,67.29,67.37,11100.0,53.7213,53.8091,53.7213,53.7851,11100.0
2010-10-08 12:00:00,67.37,67.38,67.28,67.33,7900.0,53.7851,53.7931,53.7133,53.7532,7900.0
2010-10-08 12:30:00,67.3,67.55,67.3,67.53,7400.0,53.7293,53.9288,53.7293,53.9129,7400.0
2010-10-08 13:00:00,67.53,67.54,67.45,67.45,9700.0,53.9129,53.9209,53.849,53.849,9700.0
2010-10-08 13:30:00,67.49,67.49,67.35,67.35,8000.0,53.8809,53.8809,53.7692,53.7692,8000.0
2010-10-08 14:00:00,67.39,67.48,67.3,67.47,9200.0,53.8011,53.873,53.7293,53.865,9200.0
2010-10-08 14:30:00,67.48,67.55,67.45,67.46,9300.0,53.873,53.9288,53.849,53.857,9300.0
2010-10-08 15:00:00,67.5,67.62,67.48,67.53,13500.0,53.8889,53.9847,53.873,53.9129,13500.0
2010-10-08 15:30:00,67.54,67.68,67.52,67.52,15700.0,53.9209,54.0326,53.9049,53.9049,15700.0
2010-10-11 09:30:00,67.51,67.71,67.49,67.57,36100.0,53.8969,54.0566,53.8809,53.9448,36100.0
2010-10-11 10:00:00,67.6,67.71,67.6,67.71,7400.0,53.9688,54.0566,53.9688,54.0566,7400.0
2010-10-11 10:30:00,67.79,67.81,67.56,67.6,15100.0,54.1204,54.1364,53.9368,53.9688,15100.0
2010-10-11 11:00:00,67.56,67.67,67.52,67.67,10600.0,53.9368,54.0246,53.9049,54.0246,10600.0
2010-10-11 11:30:00,67.71,67.8,67.69,67.69,34300.0,54.0566,54.1284,54.0406,54.0406,34300.0
2010-10-11 12:00:00,67.7,67.77,67.67,67.73,14600.0,54.0486,54.1045,54.0246,54.0725,14600.0
2010-10-11 12:30:00,67.74,67.83,67.73,67.76,19400.0,54.0805,54.1524,54.0725,54.0965,19400.0
2010-10-11 13:00:00,67.76,67.81,67.75,67.81,8600.0,54.0965,54.1364,54.0885,54.1364,8600.0
2010-10-11 13:30:00,67.82,67.86,67.81,67.86,11100.0,54.1444,54.1763,54.1364,54.1763,11100.0
2010-10-11 14:00:00,67.85,67.86,67.79,67.8,4700.0,54.1683,54.1763,54.1204,54.1284,4700.0
2010-10-11 14:30:00,67.83,67.86,67.81,67.81,7800.0,54.1524,54.1763,54.1364,54.1364,7800.0
2010-10-11 15:00:00,67.8,67.83,67.65,67.65,15700.0,54.1284,54.1524,54.0087,54.0087,15700.0
2010-10-11 15:30:00,67.67,67.67,67.47,67.62,57200.0,54.0246,54.0246,53.865,53.9847,57200.0
2010-10-12 09:30:00,67.5,67.5,66.94,67.05,11500.0,53.8889,53.8889,53.4418,53.5297,11500.0
2010-10-12 10:00:00,67.03,67.39,67.03,67.35,20700.0,53.5137,53.8011,53.5137,53.7692,20700.0
2010-10-12 10:30:00,67.38,67.58,67.31,67.5,8600.0,53.7931,53.9528,53.7372,53.8889,8600.0
2010-10-12 11:00:00,67.51,67.6,67.5,67.57,10800.0,53.8969,53.9688,53.8889,53.9448,10800.0
2010-10-12 11:30:00,67.59,67.63,67.51,67.57,8600.0,53.9608,53.9927,53.8969,53.9448,8600.0
2010-10-12 12:00:00,67.58,67.66,67.51,67.55,4600.0,53.9528,54.0167,53.8969,53.9288,4600.0
2010-10-12 12:30:00,67.5,67.54,67.49,67.52,1500.0,53.8889,53.9209,53.8809,53.9049,1500.0
2010-10-12 13:00:00,67.53,67.58,67.5,67.56,22800.0,53.9129,53.9528,53.8889,53.9368,22800.0
2010-10-12 13:30:00,67.54,67.57,67.53,67.57,1600.0,53.9209,53.9448,53.9129,53.9448,1600.0
2010-10-12 14:00:00,67.52,67.88,67.49,67.76,13500.0,53.9049,54.1923,53.8809,54.0965,13500.0
2010-10-12 14:30:00,67.76,67.79,67.61,67.78,10700.0,54.0965,54.1204,53.9767,54.1125,10700.0
2010-10-12 15:00:00,67.73,68.03,67.7,68.01,11800.0,54.0725,54.3121,54.0486,54.2961,11800.0
2010-10-12 15:30:00,68.04,68.04,67.89,67.91,9100.0,54.32,54.32,54.2003,54.2163,9100.0
2010-10-13 09:30:00,68.38,68.52,68.11,68.31,50200.0,54.5915,54.7032,54.3759,54.5356,50200.0
2010-10-13 10:00:00,68.3,68.41,68.2,68.31,23800.0,54.5276,54.6154,54.4478,54.5356,23800.0
2010-10-13 10:30:00,68.34,68.49,68.28,68.49,20400.0,54.5595,54.6793,54.5116,54.6793,20400.0
2010-10-13 11:00:00,68.48,68.58,68.44,68.47,16100.0,54.6713,54.7511,54.6394,54.6633,16100.0
2010-10-13 11:30:00,68.52,68.55,68.47,68.51,22300.0,54.7032,54.7272,54.6633,54.6953,22300.0
2010-10-13 12:00:00,68.54,68.66,68.52,68.66,12200.0,54.7192,54.815,54.7032,54.815,12200.0
2010-10-13 12:30:00,68.67,68.7,68.62,68.63,14500.0,54.823,54.847,54.7831,54.7911,14500.0
2010-10-13 13:00:00,68.64,68.68,68.6,68.63,16900.0,54.799,54.831,54.7671,54.7911,16900.0
2010-10-13 13:30:00,68.65,68.73,68.64,68.69,55600.0,54.807,54.8709,54.799,54.839,55600.0
2010-10-13 14:00:00,68.69,68.81,68.68,68.72,64000.0,54.839,54.9348,54.831,54.8629,64000.0
2010-10-13 14:30:00,68.76,68.77,68.63,68.64,84500.0,54.8949,54.9028,54.7911,54.799,84500.0
2010-10-13 15:00:00,68.68,68.69,68.5,68.5,37200.0,54.831,54.839,54.6873,54.6873,37200.0
2010-10-13 15:30:00,68.49,68.61,68.41,68.46,36200.0,54.6793,54.7751,54.6154,54.6553,36200.0
2010-10-14 09:30:00,68.4,68.4,68.11,68.11,31300.0,54.6074,54.6074,54.3759,54.3759,31300.0
2010-10-14 10:00:00,68.14,68.41,68.14,68.35,12000.0,54.3999,54.6154,54.3999,54.5675,12000.0
2010-10-14 10:30:00,68.35,68.48,68.31,68.48,8900.0,54.5675,54.6713,54.5356,54.6713,8900.0
2010-10-14 11:00:00,68.49,68.51,68.35,68.35,12100.0,54.6793,54.6953,54.5675,54.5675,12100.0
2010-10-14 11:30:00,68.29,68.33,68.04,68.13,4500.0,54.5196,54.5516,54.32,54.3919,4500.0
2010-10-14 12:00:00,68.13,68.18,68.0,68.0,7200.0,54.3919,54.4318,54.2881,54.2881,7200.0
2010-10-14 12:30:00,67.99,68.12,67.98,68.12,3100.0,54.2801,54.3839,54.2721,54.3839,3100.0
2010-10-14 13:00:00,68.07,68.11,67.85,67.88,8600.0,54.344,54.3759,54.1683,54.1923,8600.0
2010-10-14 13:30:00,67.86,68.06,67.86,68.06,4700.0,54.1763,54.336,54.1763,54.336,4700.0
2010-10-14 14:00:00,67.99,67.99,67.87,67.87,6500.0,54.2801,54.2801,54.1843,54.1843,6500.0
2010-10-14 14:30:00,67.83,67.88,67.78,67.81,3800.0,54.1524,54.1923,54.1125,54.1364,3800.0
2010-10-14 15:00:00,67.65,67.92,67.65,67.88,2400.0,54.0087,54.2242,54.0087,54.1923,2400.0
2010-10-14 15:30:00,67.87,68.02,67.8,68.0,11900.0,54.1843,54.3041,54.1284,54.2881,11900.0
2010-10-15 09:30:00,68.66,68.66,68.04,68.13,25800.0,54.815,54.815,54.32,54.3919,25800.0
2010-10-15 10:00:00,68.14,68.14,67.66,67.74,4800.0,54.3999,54.3999,54.0167,54.0805,4800.0
2010-10-15 10:30:00,67.68,68.04,67.67,67.97,10300.0,54.0326,54.32,54.0246,54.2642,10300.0
2010-10-15 11:00:00,67.99,68.22,67.95,68.17,49900.0,54.2801,54.4637,54.2482,54.4238,49900.0
2010-10-15 11:30:00,68.21,68.38,68.0,68.0,6800.0,54.4558,54.5915,54.2881,54.2881,6800.0
2010-10-15 12:00:00,68.02,68.17,67.9,68.13,24100.0,54.3041,54.4238,54.2083,54.3919,24100.0
2010-10-15 12:30:00,68.15,68.28,68.12,68.13,41500.0,54.4079,54.5116,54.3839,54.3919,41500.0
2010-10-15 13:00:00,68.16,68.24,68.16,68.21,51600.0,54.4158,54.4797,54.4158,54.4558,51600.0
2010-10-15 13:30:00,68.26,68.27,68.07,68.09,45700.0,54.4957,54.5037,54.344,54.36,45700.0
2010-10-15 14:00:00,68.05,68.21,68.01,68.21,20000.0,54.328,54.4558,54.2961,54.4558,20000.0
2010-10-15 14:30:00,68.18,68.26,68.08,68.15,28300.0,54.4318,54.4957,54.352,54.4079,28300.0
2010-10-15 15:00:00,68.17,68.19,68.06,68.13,42300.0,54.4238,54.4398,54.336,54.3919,42300.0
2010-10-15 15:30:00,68.11,68.32,68.11,68.25,77700.0,54.3759,54.5436,54.3759,54.4877,77700.0
2010-10-18 09:30:00,68.26,68.38,68.1,68.33,43500.0,54.4957,54.5915,54.3679,54.5516,43500.0
2010-10-18 10:00:00,68.35,68.47,68.25,68.3,45800.0,54.5675,54.6633,54.4877,54.5276,45800.0
2010-10-18 10:30:00,68.29,68.42,68.27,68.42,61800.0,54.5196,54.6234,54.5037,54.6234,61800.0
2010-10-18 11:00:00,68.4,68.4,68.16,68.27,70400.0,54.6074,54.6074,54.4158,54.5037,70400.0
2010-10-18 11:30:00,68.25,68.29,68.15,68.23,64800.0,54.4877,54.5196,54.4079,54.4717,64800.0
2010-10-18 12:00:00,68.25,68.31,68.21,68.24,45600.0,54.4877,54.5356,54.4558,54.4797,45600.0
2010-10-18 12:30:00,68.24,68.28,68.18,68.22,58300.0,54.4797,54.5116,54.4318,54.4637,58300.0
2010-10-18 13:00:00,68.24,68.29,68.21,68.26,33800.0,54.4797,54.5196,54.4558,54.4957,33800.0
2010-10-18 13:30:00,68.25,68.29,68.22,68.25,26800.0,54.4877,54.5196,54.4637,54.4877,26800.0
2010-10-18 14:00:00,68.24,68.34,68.2,68.33,37000.0,54.4797,54.5595,54.4478,54.5516,37000.0
2010-10-18 14:30:00,68.32,68.36,68.3,68.36,29300.0,54.5436,54.5755,54.5276,54.5755,29300.0
2010-10-18 15:00:00,68.36,68.5,68.35,68.4,42200.0,54.5755,54.6873,54.5675,54.6074,42200.0
2010-10-18 15:30:00,68.42,68.49,68.41,68.47,74900.0,54.6234,54.6793,54.6154,54.6633,74900.0
2010-10-19 09:30:00,67.59,67.73,67.37,67.48,45200.0,53.9608,54.0725,53.7851,53.873,45200.0
2010-10-19 10:00:00,67.47,68.0,67.42,67.92,61200.0,53.865,54.2881,53.8251,54.2242,61200.0
2010-10-19 10:30:00,68.03,68.07,67.83,67.95,37500.0,54.3121,54.344,54.1524,54.2482,37500.0
2010-10-19 11:00:00,67.93,67.97,67.78,67.84,54100.0,54.2322,54.2642,54.1125,54.1604,54100.0
2010-10-19 11:30:00,67.87,68.1,67.87,68.08,29000.0,54.1843,54.3679,54.1843,54.352,29000.0
2010-10-19 12:00:00,68.08,68.13,67.95,67.97,30900.0,54.352,54.3919,54.2482,54.2642,30900.0
2010-10-19 12:30:00,67.98,67.99,67.82,67.86,15700.0,54.2721,54.2801,54.1444,54.1763,15700.0
2010-10-19 13:00:00,67.95,67.95,67.67,67.7,31300.0,54.2482,54.2482,54.0246,54.0486,31300.0
2010-10-19 13:30:00,67.67,67.72,67.34,67.38,24800.0,54.0246,54.0646,53.7612,53.7931,24800.0
2010-10-19 14:00:00,67.37,67.37,67.02,67.09,45300.0,53.7851,53.7851,53.5057,53.5616,45300.0
2010-10-19 14:30:00,67.1,67.35,67.1,67.22,29200.0,53.5696,53.7692,53.5696,53.6654,29200.0
2010-10-19 15:00:00,67.27,67.28,66.94,66.94,31000.0,53.7053,53.7133,53.4418,53.4418,31000.0
2010-10-19 15:30:00,66.92,67.29,66.92,67.29,28900.0,53.4259,53.7213,53.4259,53.7213,28900.0
2010-10-20 09:30:00,67.58,67.78,67.47,67.61,24500.0,53.9528,54.1125,53.865,53.9767,24500.0
2010-10-20 10:00:00,67.58,67.71,67.44,67.63,21100.0,53.9528,54.0566,53.841,53.9927,21100.0
2010-10-20 10:30:00,67.68,68.02,67.68,67.91,23100.0,54.0326,54.3041,54.0326,54.2163,23100.0
2010-10-20 11:00:00,67.92,68.14,67.86,68.11,53300.0,54.2242,54.3999,54.1763,54.3759,53300.0
2010-10-20 11:30:00,68.11,68.16,68.08,68.1,55000.0,54.3759,54.4158,54.352,54.3679,55000.0
2010-10-20 12:00:00,68.08,68.32,68.08,68.27,18600.0,54.352,54.5436,54.352,54.5037,18600.0
2010-10-20 12:30:00,68.25,68.29,68.17,68.19,24200.0,54.4877,54.5196,54.4238,54.4398,24200.0
2010-10-20 13:00:00,68.19,68.32,68.17,68.27,20200.0,54.4398,54.5436,54.4238,54.5037,20200.0
2010-10-20 13:30:00,68.25,68.29,68.15,68.17,35200.0,54.4877,54.5196,54.4079,54.4238,35200.0
2010-10-20 14:00:00,68.18,68.28,68.06,68.21,51800.0,54.4318,54.5116,54.336,54.4558,51800.0
2010-10-20 14:30:00,68.26,68.29,68.15,68.18,4800.0,54.4957,54.5196,54.4079,54.4318,4800.0
2010-10-20 15:00:00,68.25,68.28,68.13,68.28,22000.0,54.4877,54.5116,54.3919,54.5116,22000.0
2010-10-20 15:30:00,68.24,68.24,67.97,68.04,30300.0,54.4797,54.4797,54.2642,54.32,30300.0
2010-10-21 09:30:00,68.24,68.51,68.24,68.51,25200.0,54.4797,54.6953,54.4797,54.6953,25200.0
2010-10-21 10:00:00,68.48,68.73,68.37,68.66,36700.0,54.6713,54.8709,54.5835,54.815,36700.0
2010-10-21 10:30:00,68.73,68.81,68.66,68.78,25900.0,54.8709,54.9348,54.815,54.9108,25900.0
2010-10-21 11:00:00,68.76,68.79,68.37,68.44,20700.0,54.8949,54.9188,54.5835,54.6394,20700.0
2010-10-21 11:30:00,68.48,68.5,68.12,68.35,11300.0,54.6713,54.6873,54.3839,54.5675,11300.0
2010-10-21 12:00:00,68.35,68.35,68.22,68.32,8400.0,54.5675,54.5675,54.4637,54.5436,8400.0
2010-10-21 12:30:00,68.33,68.33,68.0,68.11,13600.0,54.5516,54.5516,54.2881,54.3759,13600.0
2010-10-21 13:00:00,68.11,68.23,68.1,68.17,15100.0,54.3759,54.4717,54.3679,54.4238,15100.0
2010-10-21 13:30:00,68.13,68.14,67.59,67.59,10000.0,54.3919,54.3999,53.9608,53.9608,10000.0
2010-10-21 14:00:00,67.59,67.78,67.55,67.76,11500.0,53.9608,54.1125,53.9288,54.0965,11500.0
2010-10-21 14:30:00,67.77,67.93,67.75,67.88,19000.0,54.1045,54.2322,54.0885,54.1923,19000.0
2010-10-21 15:00:00,67.9,68.18,67.85,68.1,25200.0,54.2083,54.4318,54.1683,54.3679,25200.0
2010-10-21 15:30:00,68.16,68.16,68.0,68.12,40600.0,54.4158,54.4158,54.2881,54.3839,40600.0
2010-10-22 09:30:00,68.25,68.4,68.09,68.09,52700.0,54.4877,54.6074,54.36,54.36,52700.0
2010-10-22 10:00:00,68.08,68.28,68.02,68.28,18900.0,54.352,54.5116,54.3041,54.5116,18900.0
2010-10-22 10:30:00,68.28,68.34,68.17,68.3,31100.0,54.5116,54.5595,54.4238,54.5276,31100.0
2010-10-22 11:00:00,68.28,68.3,68.2,68.22,13900.0,54.5116,54.5276,54.4478,54.4637,13900.0
2010-10-22 11:30:00,68.28,68.34,68.2,68.24,11000.0,54.5116,54.5595,54.4478,54.4797,11000.0
2010-10-22 12:00:00,68.22,68.34,68.22,68.34,10100.0,54.4637,54.5595,54.4637,54.5595,10100.0
2010-10-22 12:30:00,68.39,68.41,68.35,68.35,7200.0,54.5995,54.6154,54.5675,54.5675,7200.0
2010-10-22 13:00:00,68.34,68.42,68.31,68.38,18900.0,54.5595,54.6234,54.5356,54.5915,18900.0
2010-10-22 13:30:00,68.38,68.38,68.3,68.3,11900.0,54.5915,54.5915,54.5276,54.5276,11900.0
2010-10-22 14:00:00,68.28,68.43,68.28,68.43,21100.0,54.5116,54.6314,54.5116,54.6314,21100.0
2010-10-22 14:30:00,68.39,68.4,68.32,68.32,17400.0,54.5995,54.6074,54.5436,54.5436,17400.0
2010-10-22 15:00:00,68.32,68.43,68.32,68.41,17400.0,54.5436,54.6314,54.5436,54.6154,17400.0
2010-10-22 15:30:00,68.39,68.46,68.37,68.46,23400.0,54.5995,54.6553,54.5835,54.6553,23400.0
2010-10-25 09:30:00,68.94,69.33,68.78,69.31,16900.0,55.0386,55.3499,54.9108,55.3339,16900.0
2010-10-25 10:00:00,69.39,69.41,69.22,69.24,42800.0,55.3978,55.4138,55.2621,55.2781,42800.0
2010-10-25 10:30:00,69.1,69.14,68.87,68.94,12000.0,55.1663,55.1982,54.9827,55.0386,12000.0
2010-10-25 11:00:00,68.97,69.02,68.86,69.0,23100.0,55.0625,55.1024,54.9747,55.0865,23100.0
2010-10-25 11:30:00,69.04,69.05,68.93,68.94,11800.0,55.1184,55.1264,55.0306,55.0386,11800.0
2010-10-25 12:00:00,68.96,68.97,68.77,68.85,22900.0,55.0545,55.0625,54.9028,54.9667,22900.0
2010-10-25 12:30:00,68.84,68.89,68.81,68.84,1400.0,54.9587,54.9986,54.9348,54.9587,1400.0
2010-10-25 13:00:00,68.8,68.99,68.8,68.97,9500.0,54.9268,55.0785,54.9268,55.0625,9500.0
2010-10-25 13:30:00,68.96,69.0,68.92,68.93,28100.0,55.0545,55.0865,55.0226,55.0306,28100.0
2010-10-25 14:00:00,68.95,69.01,68.95,68.99,7200.0,55.0465,55.0944,55.0465,55.0785,7200.0
2010-10-25 14:30:00,69.0,69.03,68.83,68.93,9300.0,55.0865,55.1104,54.9507,55.0306,9300.0
2010-10-25 15:00:00,68.94,69.13,68.92,69.12,9600.0,55.0386,55.1902,55.0226,55.1823,9600.0
2010-10-25 15:30:00,69.09,69.09,68.71,68.79,26400.0,55.1583,55.1583,54.8549,54.9188,26400.0
2010-10-26 09:30:00,68.37,68.38,68.1,68.34,6400.0,54.5835,54.5915,54.3679,54.5595,6400.0
2010-10-26 10:00:00,68.38,68.79,68.35,68.68,16100.0,54.5915,54.9188,54.5675,54.831,16100.0
2010-10-26 10:30:00,68.72,68.75,68.53,68.75,11000.0,54.8629,54.8869,54.7112,54.8869,11000.0
2010-10-26 11:00:00,68.76,68.87,68.6,68.83,16900.0,54.8949,54.9827,54.7671,54.9507,16900.0
2010-10-26 11:30:00,68.8,68.85,68.75,68.85,13200.0,54.9268,54.9667,54.8869,54.9667,13200.0
2010-10-26 12:00:00,68.85,68.93,68.85,68.88,14600.0,54.9667,55.0306,54.9667,54.9907,14600.0
2010-10-26 12:30:00,68.86,68.88,68.77,68.82,9700.0,54.9747,54.9907,54.9028,54.9428,9700.0
2010-10-26 13:00:00,68.84,68.92,68.78,68.78,6500.0,54.9587,55.0226,54.9108,54.9108,6500.0
2010-10-26 13:30:00,68.81,68.87,68.7,68.72,5500.0,54.9348,54.9827,54.847,54.8629,5500.0
2010-10-26 14:00:00,68.74,68.74,68.57,68.7,13900.0,54.8789,54.8789,54.7432,54.847,13900.0
2010-10-26 14:30:00,68.64,68.79,68.64,68.72,23200.0,54.799,54.9188,54.799,54.8629,23200.0
2010-10-26 15:00:00,68.74,68.85,68.73,68.79,16700.0,54.8789,54.9667,54.8709,54.9188,16700.0
2010-10-26 15:30:00,68.75,68.81,68.65,68.7,67600.0,54.8869,54.9348,54.807,54.847,67600.0
2010-10-27 09:30:00,68.29,68.55,68.23,68.53,9300.0,54.5196,54.7272,54.4717,54.7112,9300.0
2010-10-27 10:00:00,68.6,68.66,68.17,68.26,66800.0,54.7671,54.815,54.4238,54.4957,66800.0
2010-10-27 10:30:00,68.23,68.38,68.17,68.17,21300.0,54.4717,54.5915,54.4238,54.4238,21300.0
2010-10-27 11:00:00,68.14,68.14,67.99,68.09,10200.0,54.3999,54.3999,54.2801,54.36,10200.0
2010-10-27 11:30:00,68.11,68.31,68.09,68.3,9900.0,54.3759,54.5356,54.36,54.5276,9900.0
2010-10-27 12:00:00,68.3,68.31,68.24,68.26,12900.0,54.5276,54.5356,54.4797,54.4957,12900.0
2010-10-27 12:30:00,68.31,68.31,68.2,68.23,5000.0,54.5356,54.5356,54.4478,54.4717,5000.0
2010-10-27 13:00:00,68.24,68.28,68.11,68.22,3100.0,54.4797,54.5116,54.3759,54.4637,3100.0
2010-10-27 13:30:00,68.22,68.35,68.17,68.35,2200.0,54.4637,54.5675,54.4238,54.5675,2200.0
2010-10-27 14:00:00,68.32,68.42,68.32,68.39,10100.0,54.5436,54.6234,54.5436,54.5995,10100.0
2010-10-27 14:30:00,68.37,68.55,68.36,68.47,10900.0,54.5835,54.7272,54.5755,54.6633,10900.0
2010-10-27 15:00:00,68.49,68.6,68.42,68.54,25400.0,54.6793,54.7671,54.6234,54.7192,25400.0
2010-10-27 15:30:00,68.52,68.8,68.52,68.77,22000.0,54.7032,54.9268,54.7032,54.9028,22000.0
2010-10-28 09:30:00,69.21,69.32,68.94,68.98,15400.0,55.2541,55.3419,55.0386,55.0705,15400.0
2010-10-28 10:00:00,68.96,69.01,68.49,68.49,19300.0,55.0545,55.0944,54.6793,54.6793,19300.0
2010-10-28 10:30:00,68.46,68.61,68.43,68.6,11100.0,54.6553,54.7751,54.6314,54.7671,11100.0
2010-10-28 11:00:00,68.57,68.76,68.57,68.75,6700.0,54.7432,54.8949,54.7432,54.8869,6700.0
2010-10-28 11:30:00,68.69,68.72,68.5,68.5,3800.0,54.839,54.8629,54.6873,54.6873,3800.0
2010-10-28 12:00:00,68.43,68.46,68.33,68.35,25800.0,54.6314,54.6553,54.5516,54.5675,25800.0
2010-10-28 12:30:00,68.34,68.44,68.28,68.36,11400.0,54.5595,54.6394,54.5116,54.5755,11400.0
2010-10-28 13:00:00,68.41,68.7,68.41,68.53,5300.0,54.6154,54.847,54.6154,54.7112,5300.0
2010-10-28 13:30:00,68.48,68.54,68.46,68.49,3000.0,54.6713,54.7192,54.6553,54.6793,3000.0
2010-10-28 14:00:00,68.5,68.6,68.46,68.54,11200.0,54.6873,54.7671,54.6553,54.7192,11200.0
2010-10-28 14:30:00,68.51,68.65,68.51,68.64,21200.0,54.6953,54.807,54.6953,54.799,21200.0
2010-10-28 15:00:00,68.61,68.68,68.51,68.55,7100.0,54.7751,54.831,54.6953,54.7272,7100.0
2010-10-28 15:30:00,68.59,68.74,68.59,68.66,34900.0,54.7591,54.8789,54.7591,54.815,34900.0
2010-10-29 09:30:00,68.54,68.75,68.5,68.59,12700.0,54.7192,54.8869,54.6873,54.7591,12700.0
2010-10-29 10:00:00,68.59,68.92,68.59,68.92,5000.0,54.7591,55.0226,54.7591,55.0226,5000.0
2010-10-29 10:30:00,68.87,68.87,68.68,68.83,7800.0,54.9827,54.9827,54.831,54.9507,7800.0
2010-10-29 11:00:00,68.88,68.89,68.8,68.81,4500.0,54.9907,54.9986,54.9268,54.9348,4500.0
2010-10-29 11:30:00,68.75,68.76,68.63,68.69,8300.0,54.8869,54.8949,54.7911,54.839,8300.0
2010-10-29 12:00:00,68.78,68.86,68.76,68.86,3900.0,54.9108,54.9747,54.8949,54.9747,3900.0
2010-10-29 12:30:00,68.86,68.9,68.84,68.87,6500.0,54.9747,55.0066,54.9587,54.9827,6500.0
2010-10-29 13:00:00,68.87,68.88,68.81,68.87,7500.0,54.9827,54.9907,54.9348,54.9827,7500.0
2010-10-29 13:30:00,68.88,68.99,68.88,68.99,3200.0,54.9907,55.0785,54.9907,55.0785,3200.0
2010-10-29 14:00:00,69.01,69.06,68.97,69.02,8600.0,55.0944,55.1344,55.0625,55.1024,8600.0
2010-10-29 14:30:00,69.0,69.01,68.94,68.95,12200.0,55.0865,55.0944,55.0386,55.0465,12200.0
2010-10-29 15:00:00,68.93,69.02,68.9,69.02,14400.0,55.0306,55.1024,55.0066,55.1024,14400.0
2010-10-29 15:30:00,69.0,69.09,68.99,69.01,18700.0,55.0865,55.1583,55.0785,55.0944,18700.0
2010-11-01 09:30:00,69.37,69.53,69.37,69.46,21300.0,55.3818,55.5096,55.3818,55.4537,21300.0
2010-11-01 10:00:00,69.47,69.74,69.47,69.56,13800.0,55.4617,55.6772,55.4617,55.5335,13800.0
2010-11-01 10:30:00,69.61,69.61,69.46,69.46,7500.0,55.5735,55.5735,55.4537,55.4537,7500.0
2010-11-01 11:00:00,69.42,69.42,69.22,69.26,127400.0,55.4218,55.4218,55.2621,55.294,127400.0
2010-11-01 11:30:00,69.24,69.24,69.1,69.22,31800.0,55.2781,55.2781,55.1663,55.2621,31800.0
2010-11-01 12:00:00,69.25,69.26,69.14,69.24,124000.0,55.286,55.294,55.1982,55.2781,124000.0
2010-11-01 12:30:00,69.23,69.24,69.08,69.08,50000.0,55.2701,55.2781,55.1503,55.1503,50000.0
2010-11-01 13:00:00,69.12,69.16,69.02,69.08,8400.0,55.1823,55.2142,55.1024,55.1503,8400.0
2010-11-01 13:30:00,69.11,69.23,69.1,69.2,6100.0,55.1743,55.2701,55.1663,55.2461,6100.0
2010-11-01 14:00:00,69.19,69.21,69.11,69.12,28300.0,55.2381,55.2541,55.1743,55.1823,28300.0
2010-11-01 14:30:00,69.12,69.12,68.89,68.92,23500.0,55.1823,55.1823,54.9986,55.0226,23500.0
2010-11-01 15:00:00,68.95,68.95,68.59,68.76,22600.0,55.0465,55.0465,54.7591,54.8949,22600.0
2010-11-01 15:30:00,68.77,69.0,68.76,68.97,31600.0,54.9028,55.0865,54.8949,55.0625,31600.0
2010-11-02 09:30:00,69.56,69.65,69.42,69.48,18600.0,55.5335,55.6054,55.4218,55.4697,18600.0
2010-11-02 10:00:00,69.45,69.47,69.31,69.33,15100.0,55.4457,55.4617,55.3339,55.3499,15100.0
2010-11-02 10:30:00,69.36,69.41,69.21,69.34,18100.0,55.3739,55.4138,55.2541,55.3579,18100.0
2010-11-02 11:00:00,69.37,69.51,69.36,69.5,13200.0,55.3818,55.4936,55.3739,55.4856,13200.0
2010-11-02 11:30:00,69.48,69.55,69.46,69.55,7200.0,55.4697,55.5256,55.4537,55.5256,7200.0
2010-11-02 12:00:00,69.55,69.58,69.47,69.49,9100.0,55.5256,55.5495,55.4617,55.4777,9100.0
2010-11-02 12:30:00,69.48,69.6,69.48,69.58,16100.0,55.4697,55.5655,55.4697,55.5495,16100.0
2010-11-02 13:00:00,69.59,69.63,69.58,69.62,8700.0,55.5575,55.5894,55.5495,55.5814,8700.0
2010-11-02 13:30:00,69.62,69.76,69.59,69.76,7000.0,55.5814,55.6932,55.5575,55.6932,7000.0
2010-11-02 14:00:00,69.75,69.76,69.61,69.69,10200.0,55.6852,55.6932,55.5735,55.6373,10200.0
2010-11-02 14:30:00,69.68,69.68,69.57,69.6,11500.0,55.6293,55.6293,55.5415,55.5655,11500.0
2010-11-02 15:00:00,69.62,69.69,69.62,69.67,4800.0,55.5814,55.6373,55.5814,55.6214,4800.0
2010-11-02 15:30:00,69.66,69.69,69.58,69.65,38600.0,55.6134,55.6373,55.5495,55.6054,38600.0
2010-11-03 09:30:00,69.71,69.74,69.57,69.65,28900.0,55.6533,55.6772,55.5415,55.6054,28900.0
2010-11-03 10:00:00,69.65,69.73,69.57,69.65,8000.0,55.6054,55.6693,55.5415,55.6054,8000.0
2010-11-03 10:30:00,69.73,69.73,69.46,69.5,5900.0,55.6693,55.6693,55.4537,55.4856,5900.0
2010-11-03 11:00:00,69.47,69.52,69.25,69.25,7300.0,55.4617,55.5016,55.286,55.286,7300.0
2010-11-03 11:30:00,69.32,69.36,69.29,69.29,13600.0,55.3419,55.3739,55.318,55.318,13600.0
2010-11-03 12:00:00,69.18,69.22,69.14,69.21,3200.0,55.2302,55.2621,55.1982,55.2541,3200.0
2010-11-03 12:30:00,69.2,69.27,69.2,69.26,3000.0,55.2461,55.302,55.2461,55.294,3000.0
2010-11-03 13:00:00,69.28,69.36,69.27,69.3,6300.0,55.31,55.3739,55.302,55.326,6300.0
2010-11-03 13:30:00,69.33,69.35,69.3,69.3,7500.0,55.3499,55.3659,55.326,55.326,7500.0
2010-11-03 14:00:00,69.37,69.62,69.0,69.02,58200.0,55.3818,55.5814,55.0865,55.1024,58200.0
2010-11-03 14:30:00,68.99,69.65,68.99,69.63,16500.0,55.0785,55.6054,55.0785,55.5894,16500.0
2010-11-03 15:00:00,69.62,69.78,69.58,69.69,10600.0,55.5814,55.7092,55.5495,55.6373,10600.0
2010-11-03 15:30:00,69.66,69.77,69.55,69.77,13400.0,55.6134,55.7012,55.5256,55.7012,13400.0
2010-11-04 09:30:00,70.73,70.76,70.5,70.69,16900.0,56.4676,56.4916,56.284,56.4357,16900.0
2010-11-04 10:00:00,70.66,70.7,70.5,70.7,11100.0,56.4117,56.4437,56.284,56.4437,11100.0
2010-11-04 10:30:00,70.7,70.83,70.64,70.83,4700.0,56.4437,56.5474,56.3958,56.5474,4700.0
2010-11-04 11:00:00,70.86,70.92,70.82,70.84,9600.0,56.5714,56.6193,56.5395,56.5554,9600.0
2010-11-04 11:30:00,70.87,70.91,70.79,70.81,7100.0,56.5794,56.6113,56.5155,56.5315,7100.0
2010-11-04 12:00:00,70.8,70.89,70.79,70.82,8200.0,56.5235,56.5953,56.5155,56.5395,8200.0
2010-11-04 12:30:00,70.86,70.9,70.8,70.85,9400.0,56.5714,56.6033,56.5235,56.5634,9400.0
2010-11-04 13:00:00,70.89,70.96,70.88,70.96,6300.0,56.5953,56.6512,56.5874,56.6512,6300.0
2010-11-04 13:30:00,70.96,70.98,70.84,70.84,5100.0,56.6512,56.6672,56.5554,56.5554,5100.0
2010-11-04 14:00:00,70.86,70.89,70.82,70.88,5400.0,56.5714,56.5953,56.5395,56.5874,5400.0
2010-11-04 14:30:00,70.86,71.0,70.86,70.89,2200.0,56.5714,56.6832,56.5714,56.5953,2200.0
2010-11-04 15:00:00,70.93,71.08,70.9,71.08,14100.0,56.6273,56.747,56.6033,56.747,14100.0
2010-11-04 15:30:00,71.02,71.14,71.0,71.11,7500.0,56.6991,56.7949,56.6832,56.771,7500.0
2010-11-05 09:30:00,71.29,71.32,71.07,71.27,34900.0,56.9147,56.9386,56.7391,56.8987,34900.0
2010-11-05 10:00:00,71.29,71.49,71.27,71.49,14900.0,56.9147,57.0744,56.8987,57.0744,14900.0
2010-11-05 10:30:00,71.5,71.64,71.5,71.62,14800.0,57.0823,57.1941,57.0823,57.1781,14800.0
2010-11-05 11:00:00,71.58,71.58,71.49,71.54,9200.0,57.1462,57.1462,57.0744,57.1143,9200.0
2010-11-05 11:30:00,71.54,71.55,71.24,71.24,20900.0,57.1143,57.1223,56.8748,56.8748,20900.0
2010-11-05 12:00:00,71.2,71.31,71.2,71.31,8700.0,56.8428,56.9307,56.8428,56.9307,8700.0
2010-11-05 12:30:00,71.3,71.34,71.29,71.34,4300.0,56.9227,56.9546,56.9147,56.9546,4300.0
2010-11-05 13:00:00,71.42,71.45,71.4,71.45,2400.0,57.0185,57.0424,57.0025,57.0424,2400.0
2010-11-05 13:30:00,71.42,71.44,71.39,71.42,3900.0,57.0185,57.0344,56.9945,57.0185,3900.0
2010-11-05 14:00:00,71.43,71.43,71.25,71.28,7200.0,57.0265,57.0265,56.8828,56.9067,7200.0
2010-11-05 14:30:00,71.32,71.35,71.27,71.31,13800.0,56.9386,56.9626,56.8987,56.9307,13800.0
2010-11-05 15:00:00,71.3,71.35,71.24,71.32,10200.0,56.9227,56.9626,56.8748,56.9386,10200.0
2010-11-05 15:30:00,71.3,71.49,71.24,71.47,18100.0,56.9227,57.0744,56.8748,57.0584,18100.0
2010-11-08 09:30:00,71.31,71.37,71.1,71.11,26200.0,56.9307,56.9786,56.763,56.771,26200.0
2010-11-08 10:00:00,71.1,71.35,71.1,71.31,8000.0,56.763,56.9626,56.763,56.9307,8000.0
2010-11-08 10:30:00,71.34,71.38,71.15,71.15,9900.0,56.9546,56.9865,56.8029,56.8029,9900.0
2010-11-08 11:00:00,71.13,71.23,71.04,71.19,11700.0,56.787,56.8668,56.7151,56.8349,11700.0
2010-11-08 11:30:00,71.2,71.36,71.2,71.36,4100.0,56.8428,56.9706,56.8428,56.9706,4100.0
2010-11-08 12:00:00,71.35,71.45,71.31,71.41,12500.0,56.9626,57.0424,56.9307,57.0105,12500.0
2010-11-08 12:30:00,71.4,71.41,71.37,71.41,4600.0,57.0025,57.0105,56.9786,57.0105,4600.0
2010-11-08 13:00:00,71.43,71.53,71.42,71.48,23500.0,57.0265,57.1063,57.0185,57.0664,23500.0
2010-11-08 13:30:00,71.49,71.49,71.35,71.42,14000.0,57.0744,57.0744,56.9626,57.0185,14000.0
2010-11-08 14:00:00,71.4,71.53,71.39,71.47,12500.0,57.0025,57.1063,56.9945,57.0584,12500.0
2010-11-08 14:30:00,71.47,71.47,71.37,71.38,7300.0,57.0584,57.0584,56.9786,56.9865,7300.0
2010-11-08 15:00:00,71.42,71.49,71.37,71.47,5400.0,57.0185,57.0744,56.9786,57.0584,5400.0
2010-11-08 15:30:00,71.49,71.5,71.38,71.48,33800.0,57.0744,57.0823,56.9865,57.0664,33800.0
2010-11-09 09:30:00,71.72,71.75,71.5,71.64,37100.0,57.258,57.2819,57.0823,57.1941,37100.0
2010-11-09 10:00:00,71.65,71.84,71.65,71.79,5500.0,57.2021,57.3538,57.2021,57.3139,5500.0
2010-11-09 10:30:00,71.76,71.76,71.51,71.56,11600.0,57.2899,57.2899,57.0903,57.1302,11600.0
2010-11-09 11:00:00,71.6,71.61,71.48,71.52,9400.0,57.1622,57.1702,57.0664,57.0983,9400.0
2010-11-09 11:30:00,71.52,71.55,71.27,71.27,12900.0,57.0983,57.1223,56.8987,56.8987,12900.0
2010-11-09 12:00:00,71.3,71.36,71.28,71.31,7000.0,56.9227,56.9706,56.9067,56.9307,7000.0
2010-11-09 12:30:00,71.33,71.37,71.22,71.26,9300.0,56.9466,56.9786,56.8588,56.8907,9300.0
2010-11-09 13:00:00,71.24,71.37,71.18,71.19,9000.0,56.8748,56.9786,56.8269,56.8349,9000.0
2010-11-09 13:30:00,71.18,71.22,70.92,70.98,22900.0,56.8269,56.8588,56.6193,56.6672,22900.0
2010-11-09 14:00:00,70.97,71.13,70.97,71.05,7800.0,56.6592,56.787,56.6592,56.7231,7800.0
2010-11-09 14:30:00,71.07,71.19,71.07,71.1,8900.0,56.7391,56.8349,56.7391,56.763,8900.0
2010-11-09 15:00:00,71.01,71.02,70.8,70.83,24000.0,56.6911,56.6991,56.5235,56.5474,24000.0
2010-11-09 15:30:00,70.79,70.85,70.47,70.76,16400.0,56.5155,56.5634,56.26,56.4916,16400.0
2010-11-10 09:30:00,70.74,70.86,70.36,70.46,13000.0,56.4756,56.5714,56.1722,56.2521,13000.0
2010-11-10 10:00:00,70.45,70.5,70.25,70.33,8500.0,56.2441,56.284,56.0844,56.1483,8500.0
2010-11-10 10:30:00,70.33,70.58,70.33,70.52,30200.0,56.1483,56.3479,56.1483,56.3,30200.0
2010-11-10 11:00:00,70.53,70.63,70.47,70.63,35700.0,56.3079,56.3878,56.26,56.3878,35700.0
2010-11-10 11:30:00,70.68,70.97,70.68,70.94,5800.0,56.4277,56.6592,56.4277,56.6353,5800.0
2010-11-10 12:00:00,70.96,70.96,70.78,70.81,3500.0,56.6512,56.6512,56.5075,56.5315,3500.0
2010-11-10 12:30:00,70.84,70.89,70.78,70.88,4900.0,56.5554,56.5953,56.5075,56.5874,4900.0
2010-11-10 13:00:00,70.83,71.08,70.71,71.02,4000.0,56.5474,56.747,56.4516,56.6991,4000.0
2010-11-10 13:30:00,70.99,71.02,70.95,71.02,6100.0,56.6752,56.6991,56.6432,56.6991,6100.0
2010-11-10 14:00:00,71.04,71.2,71.02,71.16,6000.0,56.7151,56.8428,56.6991,56.8109,6000.0
2010-11-10 14:30:00,71.15,71.16,71.05,71.16,4300.0,56.8029,56.8109,56.7231,56.8109,4300.0
2010-11-10 15:00:00,71.12,71.17,71.07,71.15,14800.0,56.779,56.8189,56.7391,56.8029,14800.0
2010-11-10 15:30:00,71.17,71.25,71.09,71.25,15400.0,56.8189,56.8828,56.755,56.8828,15400.0
2010-11-11 09:30:00,70.5,70.71,70.42,70.71,14800.0,56.284,56.4516,56.2201,56.4516,14800.0
2010-11-11 10:00:00,70.66,70.99,70.62,70.95,11700.0,56.4117,56.6752,56.3798,56.6432,11700.0
2010-11-11 10:30:00,70.92,70.92,70.71,70.8,10400.0,56.6193,56.6193,56.4516,56.5235,10400.0
2010-11-11 11:00:00,70.85,70.88,70.75,70.79,3200.0,56.5634,56.5874,56.4836,56.5155,3200.0
2010-11-11 11:30:00,70.85,70.95,70.81,70.94,6900.0,56.5634,56.6432,56.5315,56.6353,6900.0
2010-11-11 12:00:00,70.94,71.09,70.92,71.01,5600.0,56.6353,56.755,56.6193,56.6911,5600.0
2010-11-11 12:30:00,71.08,71.08,71.0,71.07,2100.0,56.747,56.747,56.6832,56.7391,2100.0
2010-11-11 13:00:00,71.04,71.15,71.0,71.12,4500.0,56.7151,56.8029,56.6832,56.779,4500.0
2010-11-11 13:30:00,71.14,71.28,71.14,71.28,6300.0,56.7949,56.9067,56.7949,56.9067,6300.0
2010-11-11 14:00:00,71.18,71.31,71.18,71.29,2600.0,56.8269,56.9307,56.8269,56.9147,2600.0
2010-11-11 14:30:00,71.31,71.39,71.23,71.3,14400.0,56.9307,56.9945,56.8668,56.9227,14400.0
2010-11-11 15:00:00,71.25,71.35,71.22,71.28,6600.0,56.8828,56.9626,56.8588,56.9067,6600.0
2010-11-11 15:30:00,71.27,71.27,71.12,71.24,15600.0,56.8987,56.8987,56.779,56.8748,15600.0
2010-11-12 09:30:00,70.73,70.99,70.65,70.99,10700.0,56.4676,56.6752,56.4037,56.6752,10700.0
2010-11-12 10:00:00,70.87,70.96,70.6,70.6,15900.0,56.5794,56.6512,56.3638,56.3638,15900.0
2010-11-12 10:30:00,70.57,70.6,70.3,70.35,17500.0,56.3399,56.3638,56.1243,56.1642,17500.0
2010-11-12 11:00:00,70.33,70.48,70.2,70.42,3600.0,56.1483,56.268,56.0445,56.2201,3600.0
2010-11-12 11:30:00,70.47,70.47,70.2,70.23,8900.0,56.26,56.26,56.0445,56.0684,8900.0
2010-11-12 12:00:00,70.25,70.29,69.95,69.95,24000.0,56.0844,56.1163,55.8449,55.8449,24000.0
2010-11-12 12:30:00,70.01,70.03,69.85,69.89,19800.0,55.8928,55.9088,55.7651,55.797,19800.0
2010-11-12 13:00:00,69.83,69.98,69.83,69.98,11600.0,55.7491,55.8688,55.7491,55.8688,11600.0
2010-11-12 13:30:00,69.93,70.05,69.9,69.9,60800.0,55.8289,55.9247,55.805,55.805,60800.0
2010-11-12 14:00:00,69.94,70.08,69.94,69.95,5800.0,55.8369,55.9487,55.8369,55.8449,5800.0
2010-11-12 14:30:00,69.97,70.17,69.92,70.13,3900.0,55.8609,56.0205,55.8209,55.9886,3900.0
2010-11-12 15:00:00,70.1,70.27,70.09,70.09,7000.0,55.9646,56.1004,55.9567,55.9567,7000.0
2010-11-12 15:30:00,70.15,70.18,70.04,70.12,23500.0,56.0046,56.0285,55.9167,55.9806,23500.0
2010-11-15 09:30:00,70.51,70.62,70.33,70.33,15400.0,56.292,56.3798,56.1483,56.1483,15400.0
2010-11-15 10:00:00,70.3,70.46,70.22,70.46,5100.0,56.1243,56.2521,56.0604,56.2521,5100.0
2010-11-15 10:30:00,70.47,70.51,70.42,70.44,24300.0,56.26,56.292,56.2201,56.2361,24300.0
2010-11-15 11:00:00,70.47,70.53,70.35,70.49,25900.0,56.26,56.3079,56.1642,56.276,25900.0
2010-11-15 11:30:00,70.49,70.74,70.48,70.71,34800.0,56.276,56.4756,56.268,56.4516,34800.0
2010-11-15 12:00:00,70.73,70.76,70.47,70.56,19600.0,56.4676,56.4916,56.26,56.3319,19600.0
2010-11-15 12:30:00,70.57,70.66,70.54,70.64,6600.0,56.3399,56.4117,56.3159,56.3958,6600.0
2010-11-15 13:00:00,70.62,70.69,70.52,70.65,6600.0,56.3798,56.4357,56.3,56.4037,6600.0
2010-11-15 13:30:00,70.64,70.68,70.62,70.64,6500.0,56.3958,56.4277,56.3798,56.3958,6500.0
2010-11-15 14:00:00,70.6,70.66,70.45,70.45,7900.0,56.3638,56.4117,56.2441,56.2441,7900.0
2010-11-15 14:30:00,70.48,70.56,70.4,70.54,11500.0,56.268,56.3319,56.2042,56.3159,11500.0
2010-11-15 15:00:00,70.49,70.49,70.21,70.23,14200.0,56.276,56.276,56.0525,56.0684,14200.0
2010-11-15 15:30:00,70.28,70.3,70.09,70.09,9400.0,56.1084,56.1243,55.9567,55.9567,9400.0
2010-11-16 09:30:00,69.57,69.76,69.39,69.58,17000.0,55.5415,55.6932,55.3978,55.5495,17000.0
2010-11-16 10:00:00,69.54,69.71,69.5,69.56,8400.0,55.5176,55.6533,55.4856,55.5335,8400.0
2010-11-16 10:30:00,69.52,69.52,69.19,69.22,16600.0,55.5016,55.5016,55.2381,55.2621,16600.0
2010-11-16 11:00:00,69.2,69.2,68.82,68.91,13200.0,55.2461,55.2461,54.9428,55.0146,13200.0
2010-11-16 11:30:00,68.97,68.98,68.62,68.8,15400.0,55.0625,55.0705,54.7831,54.9268,15400.0
2010-11-16 12:00:00,68.82,68.93,68.73,68.81,13100.0,54.9428,55.0306,54.8709,54.9348,13100.0
2010-11-16 12:30:00,68.79,68.84,68.65,68.84,23300.0,54.9188,54.9587,54.807,54.9587,23300.0
2010-11-16 13:00:00,68.85,68.91,68.73,68.91,10100.0,54.9667,55.0146,54.8709,55.0146,10100.0
2010-11-16 13:30:00,68.86,69.01,68.82,69.01,12000.0,54.9747,55.0944,54.9428,55.0944,12000.0
2010-11-16 14:00:00,68.96,69.01,68.76,68.81,27000.0,55.0545,55.0944,54.8949,54.9348,27000.0
2010-11-16 14:30:00,68.79,68.88,68.62,68.82,18400.0,54.9188,54.9907,54.7831,54.9428,18400.0
2010-11-16 15:00:00,68.81,68.85,68.59,68.71,20000.0,54.9348,54.9667,54.7591,54.8549,20000.0
2010-11-16 15:30:00,68.72,68.96,68.7,68.94,27400.0,54.8629,55.0545,54.847,55.0386,27400.0
2010-11-17 09:30:00,68.95,69.14,68.86,69.08,22800.0,55.0465,55.1982,54.9747,55.1503,22800.0
2010-11-17 10:00:00,69.22,69.42,69.2,69.37,18800.0,55.2621,55.4218,55.2461,55.3818,18800.0
2010-11-17 10:30:00,69.42,69.47,69.27,69.28,24400.0,55.4218,55.4617,55.302,55.31,24400.0
2010-11-17 11:00:00,69.3,69.45,69.23,69.45,13900.0,55.326,55.4457,55.2701,55.4457,13900.0
2010-11-17 11:30:00,69.42,69.46,69.3,69.46,23800.0,55.4218,55.4537,55.326,55.4537,23800.0
2010-11-17 12:00:00,69.42,69.45,69.27,69.34,13900.0,55.4218,55.4457,55.302,55.3579,13900.0
2010-11-17 12:30:00,69.33,69.37,69.27,69.31,7900.0,55.3499,55.3818,55.302,55.3339,7900.0
2010-11-17 13:00:00,69.26,69.39,69.26,69.38,6000.0,55.294,55.3978,55.294,55.3898,6000.0
2010-11-17 13:30:00,69.4,69.41,69.27,69.34,24800.0,55.4058,55.4138,55.302,55.3579,24800.0
2010-11-17 14:00:00,69.36,69.38,69.3,69.35,7000.0,55.3739,55.3898,55.326,55.3659,7000.0
2010-11-17 14:30:00,69.35,69.41,69.33,69.35,5800.0,55.3659,55.4138,55.3499,55.3659,5800.0
2010-11-17 15:00:00,69.34,69.34,69.01,69.01,13000.0,55.3579,55.3579,55.0944,55.0944,13000.0
2010-11-17 15:30:00,69.04,69.27,69.04,69.24,10000.0,55.1184,55.302,55.1184,55.2781,10000.0
2010-11-18 09:30:00,70.01,70.22,70.0,70.09,21600.0,55.8928,56.0604,55.8848,55.9567,21600.0
2010-11-18 10:00:00,70.15,70.57,70.15,70.56,11800.0,56.0046,56.3399,56.0046,56.3319,11800.0
2010-11-18 10:30:00,70.5,70.54,70.5,70.54,3800.0,56.284,56.3159,56.284,56.3159,3800.0
2010-11-18 11:00:00,70.52,70.54,70.37,70.41,5900.0,56.3,56.3159,56.1802,56.2121,5900.0
2010-11-18 11:30:00,70.46,70.46,70.39,70.39,4800.0,56.2521,56.2521,56.1962,56.1962,4800.0
2010-11-18 12:00:00,70.44,70.53,70.44,70.49,23400.0,56.2361,56.3079,56.2361,56.276,23400.0
2010-11-18 12:30:00,70.49,70.5,70.46,70.5,3800.0,56.276,56.284,56.2521,56.284,3800.0
2010-11-18 13:00:00,70.48,70.51,70.46,70.48,4600.0,56.268,56.292,56.2521,56.268,4600.0
2010-11-18 13:30:00,70.48,70.48,70.41,70.48,2300.0,56.268,56.268,56.2121,56.268,2300.0
2010-11-18 14:00:00,70.48,70.48,70.32,70.32,4600.0,56.268,56.268,56.1403,56.1403,4600.0
2010-11-18 14:30:00,70.36,70.45,70.35,70.42,3200.0,56.1722,56.2441,56.1642,56.2201,3200.0
2010-11-18 15:00:00,70.43,70.47,70.35,70.35,13100.0,56.2281,56.26,56.1642,56.1642,13100.0
2010-11-18 15:30:00,70.33,70.33,70.19,70.27,7800.0,56.1483,56.1483,56.0365,56.1004,7800.0
2010-11-19 09:30:00,70.08,70.22,69.9,69.98,7200.0,55.9487,56.0604,55.805,55.8688,7200.0
2010-11-19 10:00:00,69.96,70.08,69.94,70.0,7200.0,55.8529,55.9487,55.8369,55.8848,7200.0
2010-11-19 10:30:00,70.0,70.34,70.0,70.28,7800.0,55.8848,56.1563,55.8848,56.1084,7800.0
2010-11-19 11:00:00,70.32,70.39,70.3,70.37,6900.0,56.1403,56.1962,56.1243,56.1802,6900.0
2010-11-19 11:30:00,70.45,70.49,70.41,70.46,2700.0,56.2441,56.276,56.2121,56.2521,2700.0
2010-11-19 12:00:00,70.43,70.46,70.41,70.46,2400.0,56.2281,56.2521,56.2121,56.2521,2400.0
2010-11-19 12:30:00,70.42,70.54,70.42,70.54,1300.0,56.2201,56.3159,56.2201,56.3159,1300.0
2010-11-19 13:00:00,70.59,70.63,70.56,70.57,3900.0,56.3558,56.3878,56.3319,56.3399,3900.0
2010-11-19 13:30:00,70.58,70.59,70.56,70.57,1300.0,56.3479,56.3558,56.3319,56.3399,1300.0
2010-11-19 14:00:00,70.58,70.7,70.58,70.66,6600.0,56.3479,56.4437,56.3479,56.4117,6600.0
2010-11-19 14:30:00,70.66,70.72,70.65,70.68,2800.0,56.4117,56.4596,56.4037,56.4277,2800.0
2010-11-19 15:00:00,70.66,70.7,70.59,70.63,10800.0,56.4117,56.4437,56.3558,56.3878,10800.0
2010-11-19 15:30:00,70.57,70.74,70.57,70.7,17800.0,56.3399,56.4756,56.3399,56.4437,17800.0
2010-11-22 09:30:00,70.48,70.96,70.32,70.95,26700.0,56.268,56.6512,56.1403,56.6432,26700.0
2010-11-22 10:00:00,70.96,70.99,70.79,70.82,17900.0,56.6512,56.6752,56.5155,56.5395,17900.0
2010-11-22 10:30:00,70.68,70.74,70.51,70.55,15200.0,56.4277,56.4756,56.292,56.3239,15200.0
2010-11-22 11:00:00,70.58,70.69,70.49,70.69,12400.0,56.3479,56.4357,56.276,56.4357,12400.0
2010-11-22 11:30:00,70.67,70.76,70.65,70.75,10500.0,56.4197,56.4916,56.4037,56.4836,10500.0
2010-11-22 12:00:00,70.64,70.72,70.4,70.4,7600.0,56.3958,56.4596,56.2042,56.2042,7600.0
2010-11-22 12:30:00,70.38,70.41,70.25,70.41,6400.0,56.1882,56.2121,56.0844,56.2121,6400.0
2010-11-22 13:00:00,70.38,70.42,70.33,70.42,11800.0,56.1882,56.2201,56.1483,56.2201,11800.0
2010-11-22 13:30:00,70.4,70.69,70.4,70.65,28400.0,56.2042,56.4357,56.2042,56.4037,28400.0
2010-11-22 14:00:00,70.65,70.81,70.6,70.73,14000.0,56.4037,56.5315,56.3638,56.4676,14000.0
2010-11-22 14:30:00,70.73,70.95,70.73,70.92,9700.0,56.4676,56.6432,56.4676,56.6193,9700.0
2010-11-22 15:00:00,70.96,70.98,70.87,70.88,13700.0,56.6512,56.6672,56.5794,56.5874,13700.0
2010-11-22 15:30:00,70.88,71.09,70.84,71.03,27100.0,56.5874,56.755,56.5554,56.7071,27100.0
2010-11-23 09:30:00,70.17,70.33,69.92,69.95,10300.0,56.0205,56.1483,55.8209,55.8449,10300.0
2010-11-23 10:00:00,69.94,70.23,69.94,70.14,19400.0,55.8369,56.0684,55.8369,55.9966,19400.0
2010-11-23 10:30:00,70.22,70.35,70.15,70.3,23300.0,56.0604,56.1642,56.0046,56.1243,23300.0
2010-11-23 11:00:00,70.32,70.32,69.95,69.95,158000.0,56.1403,56.1403,55.8449,55.8449,158000.0
2010-11-23 11:30:00,69.85,70.02,69.85,69.98,7500.0,55.7651,55.9008,55.7651,55.8688,7500.0
2010-11-23 12:00:00,69.96,70.05,69.9,70.03,16100.0,55.8529,55.9247,55.805,55.9088,16100.0
2010-11-23 12:30:00,70.05,70.18,69.97,70.17,5800.0,55.9247,56.0285,55.8609,56.0205,5800.0
2010-11-23 13:00:00,70.15,70.15,70.1,70.15,6500.0,56.0046,56.0046,55.9646,56.0046,6500.0
2010-11-23 13:30:00,70.21,70.21,69.99,70.0,9700.0,56.0525,56.0525,55.8768,55.8848,9700.0
2010-11-23 14:00:00,70.03,70.12,69.92,69.95,9400.0,55.9088,55.9806,55.8209,55.8449,9400.0
2010-11-23 14:30:00,69.92,70.06,69.91,70.03,4100.0,55.8209,55.9327,55.813,55.9088,4100.0
2010-11-23 15:00:00,70.04,70.12,69.99,70.07,14600.0,55.9167,55.9806,55.8768,55.9407,14600.0
2010-11-23 15:30:00,70.08,70.11,70.01,70.09,12000.0,55.9487,55.9726,55.8928,55.9567,12000.0
2010-11-24 09:30:00,70.55,71.03,70.55,71.01,176400.0,56.3239,56.7071,56.3239,56.6911,176400.0
2010-11-24 10:00:00,70.94,71.24,70.89,71.2,12600.0,56.6353,56.8748,56.5953,56.8428,12600.0
2010-11-24 10:30:00,71.19,71.32,71.14,71.26,7600.0,56.8349,56.9386,56.7949,56.8907,7600.0
2010-11-24 11:00:00,71.26,71.3,71.23,71.27,8300.0,56.8907,56.9227,56.8668,56.8987,8300.0
2010-11-24 11:30:00,71.33,71.33,71.2,71.28,3600.0,56.9466,56.9466,56.8428,56.9067,3600.0
2010-11-24 12:00:00,71.31,71.37,71.3,71.36,5300.0,56.9307,56.9786,56.9227,56.9706,5300.0
2010-11-24 12:30:00,71.38,71.41,71.35,71.38,1700.0,56.9865,57.0105,56.9626,56.9865,1700.0
2010-11-24 13:00:00,71.37,71.45,71.35,71.45,5300.0,56.9786,57.0424,56.9626,57.0424,5300.0
2010-11-24 13:30:00,71.43,71.47,71.39,71.42,3400.0,57.0265,57.0584,56.9945,57.0185,3400.0
2010-11-24 14:00:00,71.4,71.42,71.31,71.33,9100.0,57.0025,57.0185,56.9307,56.9466,9100.0
2010-11-24 14:30:00,71.34,71.36,71.33,71.36,9100.0,56.9546,56.9706,56.9466,56.9706,9100.0
2010-11-24 15:00:00,71.36,71.45,71.36,71.42,3800.0,56.9706,57.0424,56.9706,57.0185,3800.0
2010-11-24 15:30:00,71.43,71.46,71.3,71.46,17200.0,57.0265,57.0504,56.9227,57.0504,17200.0
2010-11-26 09:30:00,70.95,71.2,70.75,71.14,5500.0,56.6432,56.8428,56.4836,56.7949,5500.0
2010-11-26 10:00:00,71.16,71.28,71.12,71.28,5200.0,56.8109,56.9067,56.779,56.9067,5200.0
2010-11-26 10:30:00,71.15,71.25,71.1,71.1,2600.0,56.8029,56.8828,56.763,56.763,2600.0
2010-11-26 11:00:00,71.1,71.2,71.07,71.13,10400.0,56.763,56.8428,56.7391,56.787,10400.0
2010-11-26 11:30:00,71.14,71.15,70.99,71.14,8200.0,56.7949,56.8029,56.6752,56.7949,8200.0
2010-11-26 12:00:00,71.13,71.21,71.06,71.2,12700.0,56.787,56.8508,56.7311,56.8428,12700.0
2010-11-26 12:30:00,71.19,71.24,71.07,71.07,7700.0,56.8349,56.8748,56.7391,56.7391,7700.0
2010-11-29 09:30:00,70.52,70.69,70.05,70.14,18300.0,56.3,56.4357,55.9247,55.9966,18300.0
2010-11-29 10:00:00,70.13,70.31,69.99,70.16,27800.0,55.9886,56.1323,55.8768,56.0125,27800.0
2010-11-29 10:30:00,70.15,70.39,70.15,70.16,22300.0,56.0046,56.1962,56.0046,56.0125,22300.0
2010-11-29 11:00:00,70.17,70.35,70.13,70.29,11900.0,56.0205,56.1642,55.9886,56.1163,11900.0
2010-11-29 11:30:00,70.28,70.29,70.05,70.15,7200.0,56.1084,56.1163,55.9247,56.0046,7200.0
2010-11-29 12:00:00,70.1,70.44,70.1,70.38,4300.0,55.9646,56.2361,55.9646,56.1882,4300.0
2010-11-29 12:30:00,70.34,70.44,70.32,70.37,9500.0,56.1563,56.2361,56.1403,56.1802,9500.0
2010-11-29 13:00:00,70.36,70.36,70.24,70.24,6400.0,56.1722,56.1722,56.0764,56.0764,6400.0
2010-11-29 13:30:00,70.25,70.37,70.2,70.34,6300.0,56.0844,56.1802,56.0445,56.1563,6300.0
2010-11-29 14:00:00,70.35,70.53,70.3,70.51,33500.0,56.1642,56.3079,56.1243,56.292,33500.0
2010-11-29 14:30:00,70.55,70.85,70.55,70.85,17500.0,56.3239,56.5634,56.3239,56.5634,17500.0
2010-11-29 15:00:00,70.86,71.02,70.84,70.98,18900.0,56.5714,56.6991,56.5554,56.6672,18900.0
2010-11-29 15:30:00,71.01,71.05,70.88,70.89,14800.0,56.6911,56.7231,56.5874,56.5953,14800.0
2010-11-30 09:30:00,70.14,70.3,70.08,70.28,15000.0,55.9966,56.1243,55.9487,56.1084,15000.0
2010-11-30 10:00:00,70.45,70.7,70.34,70.67,18500.0,56.2441,56.4437,56.1563,56.4197,18500.0
2010-11-30 10:30:00,70.62,70.62,70.34,70.44,1800.0,56.3798,56.3798,56.1563,56.2361,1800.0
2010-11-30 11:00:00,70.49,70.53,70.35,70.44,8700.0,56.276,56.3079,56.1642,56.2361,8700.0
2010-11-30 11:30:00,70.41,70.52,70.35,70.5,7100.0,56.2121,56.3,56.1642,56.284,7100.0
2010-11-30 12:00:00,70.5,70.54,70.46,70.51,12000.0,56.284,56.3159,56.2521,56.292,12000.0
2010-11-30 12:30:00,70.52,70.62,70.42,70.61,11900.0,56.3,56.3798,56.2201,56.3718,11900.0
2010-11-30 13:00:00,70.6,70.84,70.59,70.79,8500.0,56.3638,56.5554,56.3558,56.5155,8500.0
2010-11-30 13:30:00,70.77,70.81,70.7,70.75,12800.0,56.4995,56.5315,56.4437,56.4836,12800.0
2010-11-30 14:00:00,70.79,70.83,70.53,70.55,31300.0,56.5155,56.5474,56.3079,56.3239,31300.0
2010-11-30 14:30:00,70.54,70.77,70.52,70.72,16200.0,56.3159,56.4995,56.3,56.4596,16200.0
2010-11-30 15:00:00,70.7,70.77,70.63,70.74,19800.0,56.4437,56.4995,56.3878,56.4756,19800.0
2010-11-30 15:30:00,70.79,70.79,70.44,70.5,52600.0,56.5155,56.5155,56.2361,56.284,52600.0
2010-12-01 09:30:00,71.71,71.83,71.64,71.83,19200.0,57.25,57.3458,57.1941,57.3458,19200.0
2010-12-01 10:00:00,71.93,71.93,71.64,71.64,8500.0,57.4256,57.4256,57.1941,57.1941,8500.0
2010-12-01 10:30:00,71.64,71.75,71.62,71.72,3500.0,57.1941,57.2819,57.1781,57.258,3500.0
2010-12-01 11:00:00,71.7,71.75,71.63,71.75,3100.0,57.242,57.2819,57.1861,57.2819,3100.0
2010-12-01 11:30:00,71.77,72.07,71.77,72.03,5100.0,57.2979,57.5374,57.2979,57.5055,5100.0
2010-12-01 12:00:00,72.09,72.09,71.94,71.99,12700.0,57.5534,57.5534,57.4336,57.4735,12700.0
2010-12-01 12:30:00,72.01,72.01,71.96,71.99,3000.0,57.4895,57.4895,57.4496,57.4735,3000.0
2010-12-01 13:00:00,72.03,72.1,71.92,71.92,11600.0,57.5055,57.5614,57.4177,57.4177,11600.0
2010-12-01 13:30:00,71.94,72.01,71.93,72.0,5600.0,57.4336,57.4895,57.4256,57.4815,5600.0
2010-12-01 14:00:00,72.03,72.03,71.91,72.02,6900.0,57.5055,57.5055,57.4097,57.4975,6900.0
2010-12-01 14:30:00,72.01,72.05,72.0,72.05,5600.0,57.4895,57.5214,57.4815,57.5214,5600.0
2010-12-01 15:00:00,72.05,72.05,71.97,72.02,7900.0,57.5214,57.5214,57.4576,57.4975,7900.0
2010-12-01 15:30:00,72.0,72.06,71.96,71.99,20400.0,57.4815,57.5294,57.4496,57.4735,20400.0
2010-12-02 09:30:00,72.11,72.5,72.09,72.44,26000.0,57.5693,57.8807,57.5534,57.8328,26000.0
2010-12-02 10:00:00,72.43,72.66,72.43,72.6,22900.0,57.8248,58.0084,57.8248,57.9605,22900.0
2010-12-02 10:30:00,72.63,72.7,72.61,72.69,30000.0,57.9845,58.0404,57.9685,58.0324,30000.0
2010-12-02 11:00:00,72.73,72.85,72.7,72.85,20800.0,58.0643,58.1601,58.0404,58.1601,20800.0
2010-12-02 11:30:00,72.86,72.9,72.81,72.84,29000.0,58.1681,58.2,58.1282,58.1521,29000.0
2010-12-02 12:00:00,72.83,72.87,72.79,72.81,24500.0,58.1442,58.1761,58.1122,58.1282,24500.0
2010-12-02 12:30:00,72.81,72.94,72.8,72.86,5700.0,58.1282,58.232,58.1202,58.1681,5700.0
2010-12-02 13:00:00,72.85,72.89,72.82,72.88,14700.0,58.1601,58.1921,58.1362,58.1841,14700.0
2010-12-02 13:30:00,72.89,72.95,72.88,72.93,1700.0,58.1921,58.24,58.1841,58.224,1700.0
2010-12-02 14:00:00,72.92,73.06,72.92,73.04,4900.0,58.216,58.3278,58.216,58.3118,4900.0
2010-12-02 14:30:00,73.04,73.05,73.0,73.0,26300.0,58.3118,58.3198,58.2799,58.2799,26300.0
2010-12-02 15:00:00,72.98,73.03,72.94,73.03,8200.0,58.2639,58.3038,58.232,58.3038,8200.0
2010-12-02 15:30:00,73.02,73.09,73.01,73.08,21600.0,58.2958,58.3517,58.2879,58.3437,21600.0
2010-12-03 09:30:00,72.89,73.14,72.73,73.07,29800.0,58.1921,58.3916,58.0643,58.3358,29800.0
2010-12-03 10:00:00,73.07,73.25,72.9,72.96,32800.0,58.3358,58.4795,58.2,58.2479,32800.0
2010-12-03 10:30:00,72.98,73.1,72.97,73.09,15900.0,58.2639,58.3597,58.2559,58.3517,15900.0
2010-12-03 11:00:00,73.14,73.17,73.03,73.03,26100.0,58.3916,58.4156,58.3038,58.3038,26100.0
2010-12-03 11:30:00,73.03,73.07,72.97,72.98,9700.0,58.3038,58.3358,58.2559,58.2639,9700.0
2010-12-03 12:00:00,72.98,73.09,72.98,73.09,7300.0,58.2639,58.3517,58.2639,58.3517,7300.0
2010-12-03 12:30:00,73.07,73.16,73.03,73.12,6200.0,58.3358,58.4076,58.3038,58.3757,6200.0
2010-12-03 13:00:00,73.16,73.23,73.15,73.21,5100.0,58.4076,58.4635,58.3996,58.4475,5100.0
2010-12-03 13:30:00,73.21,73.29,73.16,73.28,8400.0,58.4475,58.5114,58.4076,58.5034,8400.0
2010-12-03 14:00:00,73.29,73.32,73.22,73.25,13700.0,58.5114,58.5353,58.4555,58.4795,13700.0
2010-12-03 14:30:00,73.28,73.37,73.27,73.37,23100.0,58.5034,58.5753,58.4954,58.5753,23100.0
2010-12-03 15:00:00,73.37,73.43,73.34,73.41,23600.0,58.5753,58.6232,58.5513,58.6072,23600.0
2010-12-03 15:30:00,73.42,73.63,73.4,73.5,32400.0,58.6152,58.7828,58.5992,58.6791,32400.0
2010-12-06 09:30:00,73.38,73.45,73.23,73.3,19900.0,58.5832,58.6391,58.4635,58.5194,19900.0
2010-12-06 10:00:00,73.26,73.44,73.26,73.43,42800.0,58.4874,58.6312,58.4874,58.6232,42800.0
2010-12-06 10:30:00,73.47,73.47,73.3,73.34,12100.0,58.6551,58.6551,58.5194,58.5513,12100.0
2010-12-06 11:00:00,73.35,73.42,73.28,73.36,30100.0,58.5593,58.6152,58.5034,58.5673,30100.0
2010-12-06 11:30:00,73.35,73.41,73.3,73.36,59600.0,58.5593,58.6072,58.5194,58.5673,59600.0
2010-12-06 12:00:00,73.38,73.42,73.31,73.33,120100.0,58.5832,58.6152,58.5274,58.5433,120100.0
2010-12-06 12:30:00,73.36,73.44,73.35,73.44,59700.0,58.5673,58.6312,58.5593,58.6312,59700.0
2010-12-06 13:00:00,73.45,73.48,73.4,73.48,122500.0,58.6391,58.6631,58.5992,58.6631,122500.0
2010-12-06 13:30:00,73.5,73.56,73.5,73.53,9300.0,58.6791,58.727,58.6791,58.703,9300.0
2010-12-06 14:00:00,73.54,73.58,73.51,73.53,9100.0,58.711,58.7429,58.687,58.703,9100.0
2010-12-06 14:30:00,73.55,73.61,73.55,73.59,2500.0,58.719,58.7669,58.719,58.7509,2500.0
2010-12-06 15:00:00,73.6,73.66,73.6,73.61,12600.0,58.7589,58.8068,58.7589,58.7669,12600.0
2010-12-06 15:30:00,73.61,73.69,73.52,73.55,25100.0,58.7669,58.8307,58.695,58.719,25100.0
2010-12-07 09:30:00,74.52,74.52,74.07,74.08,49100.0,59.4934,59.4934,59.1341,59.1421,49100.0
2010-12-07 10:00:00,74.05,74.05,73.84,73.84,19200.0,59.1181,59.1181,58.9505,58.9505,19200.0
2010-12-07 10:30:00,73.82,73.96,73.74,73.95,6800.0,58.9345,59.0463,58.8707,59.0383,6800.0
2010-12-07 11:00:00,73.96,73.98,73.85,73.85,7800.0,59.0463,59.0623,58.9585,58.9585,7800.0
2010-12-07 11:30:00,73.88,73.95,73.83,73.84,5400.0,58.9824,59.0383,58.9425,58.9505,5400.0
2010-12-07 12:00:00,73.85,73.86,73.72,73.8,9800.0,58.9585,58.9665,58.8547,58.9186,9800.0
2010-12-07 12:30:00,73.8,73.88,73.79,73.88,3900.0,58.9186,58.9824,58.9106,58.9824,3900.0
2010-12-07 13:00:00,73.88,73.96,73.86,73.95,6100.0,58.9824,59.0463,58.9665,59.0383,6100.0
2010-12-07 13:30:00,73.94,74.04,73.89,74.0,7000.0,59.0303,59.1102,58.9904,59.0782,7000.0
2010-12-07 14:00:00,73.97,74.0,73.92,73.98,8500.0,59.0543,59.0782,59.0144,59.0623,8500.0
2010-12-07 14:30:00,73.95,74.08,73.7,73.7,20700.0,59.0383,59.1421,58.8387,58.8387,20700.0
2010-12-07 15:00:00,73.68,73.74,73.49,73.61,20500.0,58.8228,58.8707,58.6711,58.7669,20500.0
2010-12-07 15:30:00,73.6,73.69,73.46,73.51,38700.0,58.7589,58.8307,58.6471,58.687,38700.0
2010-12-08 09:30:00,73.67,73.81,73.56,73.57,7500.0,58.8148,58.9265,58.727,58.7349,7500.0
2010-12-08 10:00:00,73.57,73.59,73.25,73.37,13600.0,58.7349,58.7509,58.4795,58.5753,13600.0
2010-12-08 10:30:00,73.36,73.37,73.05,73.27,12100.0,58.5673,58.5753,58.3198,58.4954,12100.0
2010-12-08 11:00:00,73.3,73.41,73.24,73.4,11400.0,58.5194,58.6072,58.4715,58.5992,11400.0
2010-12-08 11:30:00,73.35,73.5,73.35,73.44,2600.0,58.5593,58.6791,58.5593,58.6312,2600.0
2010-12-08 12:00:00,73.5,73.5,73.39,73.48,3800.0,58.6791,58.6791,58.5912,58.6631,3800.0
2010-12-08 12:30:00,73.43,73.43,73.26,73.28,5200.0,58.6232,58.6232,58.4874,58.5034,5200.0
2010-12-08 13:00:00,73.28,73.45,73.28,73.35,15300.0,58.5034,58.6391,58.5034,58.5593,15300.0
2010-12-08 13:30:00,73.36,73.48,73.36,73.44,3300.0,58.5673,58.6631,58.5673,58.6312,3300.0
2010-12-08 14:00:00,73.41,73.44,73.37,73.4,16700.0,58.6072,58.6312,58.5753,58.5992,16700.0
2010-12-08 14:30:00,73.46,73.52,73.42,73.42,8300.0,58.6471,58.695,58.6152,58.6152,8300.0
2010-12-08 15:00:00,73.4,73.43,73.29,73.3,7400.0,58.5992,58.6232,58.5114,58.5194,7400.0
2010-12-08 15:30:00,73.29,73.49,73.28,73.44,17300.0,58.5114,58.6711,58.5034,58.6312,17300.0
2010-12-09 09:30:00,74.02,74.02,73.62,73.9,41600.0,59.0942,59.0942,58.7749,58.9984,41600.0
2010-12-09 10:00:00,73.84,73.85,73.54,73.6,8700.0,58.9505,58.9585,58.711,58.7589,8700.0
2010-12-09 10:30:00,73.64,73.66,73.42,73.49,11800.0,58.7908,58.8068,58.6152,58.6711,11800.0
2010-12-09 11:00:00,73.53,73.65,73.47,73.65,12000.0,58.703,58.7988,58.6551,58.7988,12000.0
2010-12-09 11:30:00,73.64,73.64,73.42,73.54,8500.0,58.7908,58.7908,58.6152,58.711,8500.0
2010-12-09 12:00:00,73.56,73.57,73.52,73.52,3200.0,58.727,58.7349,58.695,58.695,3200.0
2010-12-09 12:30:00,73.52,73.63,73.51,73.61,6100.0,58.695,58.7828,58.687,58.7669,6100.0
2010-12-09 13:00:00,73.6,73.75,73.57,73.67,8600.0,58.7589,58.8786,58.7349,58.8148,8600.0
2010-12-09 13:30:00,73.69,73.69,73.58,73.67,7500.0,58.8307,58.8307,58.7429,58.8148,7500.0
2010-12-09 14:00:00,73.66,73.66,73.55,73.62,4900.0,58.8068,58.8068,58.719,58.7749,4900.0
2010-12-09 14:30:00,73.61,73.64,73.55,73.61,9200.0,58.7669,58.7908,58.719,58.7669,9200.0
2010-12-09 15:00:00,73.62,73.7,73.59,73.67,13400.0,58.7749,58.8387,58.7509,58.8148,13400.0
2010-12-09 15:30:00,73.68,73.78,73.65,73.71,26800.0,58.8228,58.9026,58.7988,58.8467,26800.0
2010-12-10 09:30:00,73.79,74.02,73.79,73.98,6200.0,58.9106,59.0942,58.9106,59.0623,6200.0
2010-12-10 10:00:00,73.89,73.9,73.71,73.83,9200.0,58.9904,58.9984,58.8467,58.9425,9200.0
2010-12-10 10:30:00,73.88,73.91,73.83,73.9,23000.0,58.9824,59.0064,58.9425,58.9984,23000.0
2010-12-10 11:00:00,73.91,73.97,73.87,73.89,7400.0,59.0064,59.0543,58.9744,58.9904,7400.0
2010-12-10 11:30:00,73.88,74.0,73.88,74.0,4700.0,58.9824,59.0782,58.9824,59.0782,4700.0
2010-12-10 12:00:00,74.02,74.07,73.98,74.07,13400.0,59.0942,59.1341,59.0623,59.1341,13400.0
2010-12-10 12:30:00,74.08,74.18,74.08,74.14,3700.0,59.1421,59.2219,59.1421,59.19,3700.0
2010-12-10 13:00:00,74.13,74.23,74.13,74.19,6800.0,59.182,59.2619,59.182,59.2299,6800.0
2010-12-10 13:30:00,74.18,74.29,74.17,74.29,3200.0,59.2219,59.3098,59.2139,59.3098,3200.0
2010-12-10 14:00:00,74.27,74.33,74.27,74.3,25600.0,59.2938,59.3417,59.2938,59.3177,25600.0
2010-12-10 14:30:00,74.26,74.34,74.26,74.31,8200.0,59.2858,59.3497,59.2858,59.3257,8200.0
2010-12-10 15:00:00,74.31,74.31,74.22,74.25,10100.0,59.3257,59.3257,59.2539,59.2778,10100.0
2010-12-10 15:30:00,74.31,74.34,74.26,74.31,22000.0,59.3257,59.3497,59.2858,59.3257,22000.0
2010-12-13 09:30:00,74.54,74.62,74.34,74.39,17800.0,59.5093,59.5732,59.3497,59.3896,17800.0
2010-12-13 10:00:00,74.49,74.55,74.44,74.47,7100.0,59.4694,59.5173,59.4295,59.4535,7100.0
2010-12-13 10:30:00,74.5,74.56,74.42,74.52,12000.0,59.4774,59.5253,59.4135,59.4934,12000.0
2010-12-13 11:00:00,74.55,74.55,74.39,74.39,3300.0,59.5173,59.5173,59.3896,59.3896,3300.0
2010-12-13 11:30:00,74.39,74.45,74.34,74.44,14700.0,59.3896,59.4375,59.3497,59.4295,14700.0
2010-12-13 12:00:00,74.42,74.43,74.36,74.4,4000.0,59.4135,59.4215,59.3656,59.3976,4000.0
2010-12-13 12:30:00,74.41,74.44,74.39,74.44,9800.0,59.4056,59.4295,59.3896,59.4295,9800.0
2010-12-13 13:00:00,74.41,74.45,74.41,74.45,5000.0,59.4056,59.4375,59.4056,59.4375,5000.0
2010-12-13 13:30:00,74.4,74.44,74.36,74.42,9600.0,59.3976,59.4295,59.3656,59.4135,9600.0
2010-12-13 14:00:00,74.45,74.47,74.4,74.43,11300.0,59.4375,59.4535,59.3976,59.4215,11300.0
2010-12-13 14:30:00,74.43,74.46,74.41,74.41,6500.0,59.4215,59.4455,59.4056,59.4056,6500.0
2010-12-13 15:00:00,74.4,74.41,74.29,74.29,7800.0,59.3976,59.4056,59.3098,59.3098,7800.0
2010-12-13 15:30:00,74.3,74.31,74.07,74.12,20400.0,59.3177,59.3257,59.1341,59.174,20400.0
2010-12-14 09:30:00,74.33,74.34,74.12,74.18,13300.0,59.3417,59.3497,59.174,59.2219,13300.0
2010-12-14 10:00:00,74.21,74.37,74.2,74.37,8000.0,59.2459,59.3736,59.2379,59.3736,8000.0
2010-12-14 10:30:00,74.36,74.41,74.3,74.35,8500.0,59.3656,59.4056,59.3177,59.3577,8500.0
2010-12-14 11:00:00,74.3,74.39,74.3,74.36,15200.0,59.3177,59.3896,59.3177,59.3656,15200.0
2010-12-14 11:30:00,74.35,74.47,74.35,74.41,7300.0,59.3577,59.4535,59.3577,59.4056,7300.0
2010-12-14 12:00:00,74.42,74.48,74.41,74.44,4700.0,59.4135,59.4614,59.4056,59.4295,4700.0
2010-12-14 12:30:00,74.4,74.45,74.4,74.42,3400.0,59.3976,59.4375,59.3976,59.4135,3400.0
2010-12-14 13:00:00,74.44,74.44,74.4,74.41,2600.0,59.4295,59.4295,59.3976,59.4056,2600.0
2010-12-14 13:30:00,74.4,74.43,74.39,74.42,9200.0,59.3976,59.4215,59.3896,59.4135,9200.0
2010-12-14 14:00:00,74.4,74.46,74.33,74.33,17200.0,59.3976,59.4455,59.3417,59.3417,17200.0
2010-12-14 14:30:00,74.42,74.42,74.2,74.27,5000.0,59.4135,59.4135,59.2379,59.2938,5000.0
2010-12-14 15:00:00,74.28,74.31,74.05,74.06,9800.0,59.3018,59.3257,59.1181,59.1261,9800.0
2010-12-14 15:30:00,74.07,74.1,73.92,74.08,13500.0,59.1341,59.1581,59.0144,59.1421,13500.0
2010-12-15 09:30:00,73.95,74.39,73.95,74.39,11300.0,59.0383,59.3896,59.0383,59.3896,11300.0
2010-12-15 10:00:00,74.36,74.4,74.34,74.35,2500.0,59.3656,59.3976,59.3497,59.3577,2500.0
2010-12-15 10:30:00,74.35,74.51,74.35,74.42,3400.0,59.3577,59.4854,59.3577,59.4135,3400.0
2010-12-15 11:00:00,74.47,74.5,74.19,74.24,4700.0,59.4535,59.4774,59.2299,59.2698,4700.0
2010-12-15 11:30:00,74.28,74.28,74.17,74.25,5900.0,59.3018,59.3018,59.2139,59.2778,5900.0
2010-12-15 12:00:00,74.25,74.27,74.21,74.21,10700.0,59.2778,59.2938,59.2459,59.2459,10700.0
2010-12-15 12:30:00,74.23,74.24,73.9,73.91,2700.0,59.2619,59.2698,58.9984,59.0064,2700.0
2010-12-15 13:00:00,73.92,74.0,73.9,73.98,4900.0,59.0144,59.0782,58.9984,59.0623,4900.0
2010-12-15 13:30:00,73.99,74.08,73.96,74.08,6500.0,59.0702,59.1421,59.0463,59.1421,6500.0
2010-12-15 14:00:00,74.09,74.09,73.86,73.86,7100.0,59.1501,59.1501,58.9665,58.9665,7100.0
2010-12-15 14:30:00,73.85,73.85,73.67,73.67,5400.0,58.9585,58.9585,58.8148,58.8148,5400.0
2010-12-15 15:00:00,73.8,73.93,73.74,73.92,15600.0,58.9186,59.0223,58.8707,59.0144,15600.0
2010-12-15 15:30:00,73.88,74.0,73.72,73.76,14800.0,58.9824,59.0782,58.8547,58.8866,14800.0
2010-12-16 09:30:00,73.85,74.01,73.51,73.51,15400.0,58.9585,59.0862,58.687,58.687,15400.0
2010-12-16 10:00:00,73.61,73.84,73.6,73.79,6600.0,58.7669,58.9505,58.7589,58.9106,6600.0
2010-12-16 10:30:00,73.74,73.85,73.74,73.85,3500.0,58.8707,58.9585,58.8707,58.9585,3500.0
2010-12-16 11:00:00,73.92,74.23,73.89,74.23,5900.0,59.0144,59.2619,58.9904,59.2619,5900.0
2010-12-16 11:30:00,74.21,74.25,74.19,74.25,7800.0,59.2459,59.2778,59.2299,59.2778,7800.0
2010-12-16 12:00:00,74.23,74.23,74.18,74.18,2700.0,59.2619,59.2619,59.2219,59.2219,2700.0
2010-12-16 12:30:00,74.23,74.32,74.22,74.31,3500.0,59.2619,59.3337,59.2539,59.3257,3500.0
2010-12-16 13:00:00,74.32,74.32,74.26,74.31,4000.0,59.3337,59.3337,59.2858,59.3257,4000.0
2010-12-16 13:30:00,74.25,74.35,74.21,74.26,5200.0,59.2778,59.3577,59.2459,59.2858,5200.0
2010-12-16 14:00:00,74.31,74.33,74.22,74.24,6800.0,59.3257,59.3417,59.2539,59.2698,6800.0
2010-12-16 14:30:00,74.2,74.28,74.2,74.22,10800.0,59.2379,59.3018,59.2379,59.2539,10800.0
2010-12-16 15:00:00,74.21,74.32,74.19,74.21,7000.0,59.2459,59.3337,59.2299,59.2459,7000.0
2010-12-16 15:30:00,74.29,74.38,74.28,74.37,8100.0,59.3098,59.3816,59.3018,59.3736,8100.0
2010-12-17 09:30:00,74.28,74.49,74.28,74.38,17800.0,59.3018,59.4694,59.3018,59.3816,17800.0
2010-12-17 10:00:00,74.31,74.49,74.31,74.46,3700.0,59.3257,59.4694,59.3257,59.4455,3700.0
2010-12-17 10:30:00,74.49,74.49,74.35,74.41,4700.0,59.4694,59.4694,59.3577,59.4056,4700.0
2010-12-17 11:00:00,74.45,74.5,74.44,74.49,7600.0,59.4375,59.4774,59.4295,59.4694,7600.0
2010-12-17 11:30:00,74.49,74.57,74.49,74.51,6500.0,59.4694,59.5333,59.4694,59.4854,6500.0
2010-12-17 12:00:00,74.55,74.6,74.54,74.57,8200.0,59.5173,59.5572,59.5093,59.5333,8200.0
2010-12-17 12:30:00,74.58,74.6,74.54,74.6,2000.0,59.5413,59.5572,59.5093,59.5572,2000.0
2010-12-17 13:00:00,74.6,74.72,74.6,74.7,9500.0,59.5572,59.653,59.5572,59.6371,9500.0
2010-12-17 13:30:00,74.68,74.78,74.68,74.76,3000.0,59.6211,59.7009,59.6211,59.685,3000.0
2010-12-17 14:00:00,74.78,74.79,74.75,74.79,3400.0,59.7009,59.7089,59.677,59.7089,3400.0
2010-12-17 14:30:00,74.78,74.78,74.73,74.78,6800.0,59.7009,59.7009,59.661,59.7009,6800.0
2010-12-17 15:00:00,74.78,74.79,74.67,74.7,17600.0,59.7009,59.7089,59.6131,59.6371,17600.0
2010-12-17 15:30:00,74.68,74.69,74.6,74.67,19300.0,59.6211,59.6291,59.5572,59.6131,19300.0
2010-12-20 09:30:00,74.87,74.93,74.69,74.71,20800.0,59.7728,59.8207,59.6291,59.6451,20800.0
2010-12-20 10:00:00,74.73,74.73,74.5,74.53,16400.0,59.661,59.661,59.4774,59.5014,16400.0
2010-12-20 10:30:00,74.58,74.62,74.54,74.54,6200.0,59.5413,59.5732,59.5093,59.5093,6200.0
2010-12-20 11:00:00,74.53,74.61,74.49,74.61,5900.0,59.5014,59.5652,59.4694,59.5652,5900.0
2010-12-20 11:30:00,74.6,74.72,74.6,74.72,17400.0,59.5572,59.653,59.5572,59.653,17400.0
2010-12-20 12:00:00,74.7,74.72,74.65,74.69,5000.0,59.6371,59.653,59.5972,59.6291,5000.0
2010-12-20 12:30:00,74.71,74.83,74.69,74.83,11500.0,59.6451,59.7409,59.6291,59.7409,11500.0
2010-12-20 13:00:00,74.85,74.86,74.77,74.82,31600.0,59.7568,59.7648,59.693,59.7329,31600.0
2010-12-20 13:30:00,74.82,74.84,74.78,74.81,6100.0,59.7329,59.7488,59.7009,59.7249,6100.0
2010-12-20 14:00:00,74.8,74.99,74.8,74.95,12100.0,59.7169,59.8686,59.7169,59.8367,12100.0
2010-12-20 14:30:00,74.95,74.95,74.88,74.9,8900.0,59.8367,59.8367,59.7808,59.7967,8900.0
2010-12-20 15:00:00,74.89,74.89,74.82,74.83,7200.0,59.7888,59.7888,59.7329,59.7409,7200.0
2010-12-20 15:30:00,74.85,74.95,74.84,74.87,32800.0,59.7568,59.8367,59.7488,59.7728,32800.0
2010-12-21 09:30:00,75.08,75.21,75.02,75.13,18700.0,59.9405,60.0442,59.8926,59.9804,18700.0
2010-12-21 10:00:00,75.14,75.22,75.12,75.22,45500.0,59.9884,60.0522,59.9724,60.0522,45500.0
2010-12-21 10:30:00,75.17,75.22,75.15,75.2,7600.0,60.0123,60.0522,59.9963,60.0363,7600.0
2010-12-21 11:00:00,75.2,75.25,75.16,75.25,16900.0,60.0363,60.0762,60.0043,60.0762,16900.0
2010-12-21 11:30:00,75.23,75.29,75.23,75.28,8200.0,60.0602,60.1081,60.0602,60.1001,8200.0
2010-12-21 12:00:00,75.29,75.36,75.28,75.35,12100.0,60.1081,60.164,60.1001,60.156,12100.0
2010-12-21 12:30:00,75.34,75.4,75.33,75.4,6000.0,60.148,60.1959,60.14,60.1959,6000.0
2010-12-21 13:00:00,75.39,75.42,75.37,75.37,4100.0,60.1879,60.2119,60.172,60.172,4100.0
2010-12-21 13:30:00,75.39,75.42,75.36,75.42,5000.0,60.1879,60.2119,60.164,60.2119,5000.0
2010-12-21 14:00:00,75.43,75.43,75.39,75.42,8400.0,60.2199,60.2199,60.1879,60.2119,8400.0
2010-12-21 14:30:00,75.42,75.42,75.39,75.41,10400.0,60.2119,60.2119,60.1879,60.2039,10400.0
2010-12-21 15:00:00,75.4,75.44,75.39,75.43,19900.0,60.1959,60.2279,60.1879,60.2199,19900.0
2010-12-21 15:30:00,75.44,75.5,75.41,75.46,15300.0,60.2279,60.2758,60.2039,60.2438,15300.0
2010-12-22 09:30:00,75.53,75.59,75.43,75.54,15000.0,60.2997,60.3476,60.2199,60.3077,15000.0
2010-12-22 10:00:00,75.53,75.59,75.49,75.56,10700.0,60.2997,60.3476,60.2678,60.3237,10700.0
2010-12-22 10:30:00,75.56,75.6,75.52,75.6,186800.0,60.3237,60.3556,60.2917,60.3556,186800.0
2010-12-22 11:00:00,75.61,75.61,75.56,75.59,101200.0,60.3636,60.3636,60.3237,60.3476,101200.0
2010-12-22 11:30:00,75.61,75.69,75.6,75.66,8500.0,60.3636,60.4274,60.3556,60.4035,8500.0
2010-12-22 12:00:00,75.65,75.72,75.64,75.72,36900.0,60.3955,60.4514,60.3875,60.4514,36900.0
2010-12-22 12:30:00,75.73,75.74,75.62,75.66,10400.0,60.4594,60.4674,60.3716,60.4035,10400.0
2010-12-22 13:00:00,75.67,75.67,75.58,75.61,9800.0,60.4115,60.4115,60.3396,60.3636,9800.0
2010-12-22 13:30:00,75.6,75.6,75.45,75.47,25300.0,60.3556,60.3556,60.2358,60.2518,25300.0
2010-12-22 14:00:00,75.49,75.56,75.49,75.56,13200.0,60.2678,60.3237,60.2678,60.3237,13200.0
2010-12-22 14:30:00,75.56,75.58,75.54,75.56,8600.0,60.3237,60.3396,60.3077,60.3237,8600.0
2010-12-22 15:00:00,75.58,75.62,75.55,75.61,32400.0,60.3396,60.3716,60.3157,60.3636,32400.0
2010-12-22 15:30:00,75.6,75.63,75.56,75.63,28000.0,60.3556,60.3795,60.3237,60.3795,28000.0
2010-12-23 09:30:00,75.67,75.67,75.52,75.59,20400.0,60.4115,60.4115,60.2917,60.3476,20400.0
2010-12-23 10:00:00,75.64,75.64,75.43,75.49,10900.0,60.3875,60.3875,60.2199,60.2678,10900.0
2010-12-23 10:30:00,75.51,75.52,75.44,75.47,16500.0,60.2837,60.2917,60.2279,60.2518,16500.0
2010-12-23 11:00:00,75.48,75.55,75.46,75.53,6900.0,60.2598,60.3157,60.2438,60.2997,6900.0
2010-12-23 11:30:00,75.55,75.55,75.47,75.49,4300.0,60.3157,60.3157,60.2518,60.2678,4300.0
2010-12-23 12:00:00,75.49,75.49,75.43,75.46,7300.0,60.2678,60.2678,60.2199,60.2438,7300.0
2010-12-23 12:30:00,75.47,75.5,75.41,75.46,5300.0,60.2518,60.2758,60.2039,60.2438,5300.0
2010-12-23 13:00:00,75.45,75.5,75.45,75.47,8500.0,60.2358,60.2758,60.2358,60.2518,8500.0
2010-12-23 13:30:00,75.46,75.49,75.42,75.43,12800.0,60.2438,60.2678,60.2119,60.2199,12800.0
2010-12-23 14:00:00,75.43,75.44,75.3,75.31,8100.0,60.2199,60.2279,60.1161,60.1241,8100.0
2010-12-23 14:30:00,75.33,75.39,75.32,75.38,7100.0,60.14,60.1879,60.1321,60.18,7100.0
2010-12-23 15:00:00,75.37,75.47,75.36,75.47,10500.0,60.172,60.2518,60.164,60.2518,10500.0
2010-12-23 15:30:00,75.47,75.47,75.35,75.42,30100.0,60.2518,60.2518,60.156,60.2119,30100.0
2010-12-27 09:30:00,74.33,74.33,73.99,74.08,39100.0,60.0388,60.0388,59.7642,59.8369,39100.0
2010-12-27 10:00:00,74.12,74.25,74.1,74.25,5300.0,59.8692,59.9742,59.853,59.9742,5300.0
2010-12-27 10:30:00,74.22,74.26,74.19,74.22,6700.0,59.9499,59.9823,59.9257,59.9499,6700.0
2010-12-27 11:00:00,74.24,74.28,74.23,74.26,34300.0,59.9661,59.9984,59.958,59.9823,34300.0
2010-12-27 11:30:00,74.26,74.28,74.23,74.28,10200.0,59.9823,59.9984,59.958,59.9984,10200.0
2010-12-27 12:00:00,74.28,74.37,74.28,74.37,6800.0,59.9984,60.0711,59.9984,60.0711,6800.0
2010-12-27 12:30:00,74.35,74.38,74.35,74.38,4100.0,60.0549,60.0792,60.0549,60.0792,4100.0
2010-12-27 13:00:00,74.38,74.56,74.37,74.56,3900.0,60.0792,60.2246,60.0711,60.2246,3900.0
2010-12-27 13:30:00,74.53,74.58,74.53,74.58,2300.0,60.2003,60.2407,60.2003,60.2407,2300.0
2010-12-27 14:00:00,74.55,74.56,74.51,74.52,3100.0,60.2165,60.2246,60.1842,60.1923,3100.0
2010-12-27 14:30:00,74.54,74.6,74.54,74.55,3200.0,60.2084,60.2569,60.2084,60.2165,3200.0
2010-12-27 15:00:00,74.54,74.58,74.52,74.58,27800.0,60.2084,60.2407,60.1923,60.2407,27800.0
2010-12-27 15:30:00,74.57,74.6,74.55,74.57,15000.0,60.2326,60.2569,60.2165,60.2326,15000.0
2010-12-28 09:30:00,74.65,74.71,74.45,74.53,20500.0,60.2973,60.3457,60.1357,60.2003,20500.0
2010-12-28 10:00:00,74.51,74.51,74.33,74.37,18300.0,60.1842,60.1842,60.0388,60.0711,18300.0
2010-12-28 10:30:00,74.42,74.42,74.32,74.32,5300.0,60.1115,60.1115,60.0307,60.0307,5300.0
2010-12-28 11:00:00,74.33,74.4,74.32,74.37,9000.0,60.0388,60.0953,60.0307,60.0711,9000.0
2010-12-28 11:30:00,74.37,74.38,74.34,74.38,23300.0,60.0711,60.0792,60.0469,60.0792,23300.0
2010-12-28 12:00:00,74.33,74.38,74.33,74.35,2700.0,60.0388,60.0792,60.0388,60.0549,2700.0
2010-12-28 12:30:00,74.38,74.39,74.35,74.36,6300.0,60.0792,60.0873,60.0549,60.063,6300.0
2010-12-28 13:00:00,74.41,74.42,74.4,74.42,4900.0,60.1034,60.1115,60.0953,60.1115,4900.0
2010-12-28 13:30:00,74.42,74.45,74.4,74.45,2900.0,60.1115,60.1357,60.0953,60.1357,2900.0
2010-12-28 14:00:00,74.46,74.48,74.43,74.47,6000.0,60.1438,60.16,60.1196,60.1519,6000.0
2010-12-28 14:30:00,74.46,74.5,74.44,74.47,10700.0,60.1438,60.1761,60.1276,60.1519,10700.0
2010-12-28 15:00:00,74.49,74.51,74.48,74.51,10200.0,60.168,60.1842,60.16,60.1842,10200.0
2010-12-28 15:30:00,74.52,74.53,74.47,74.47,16700.0,60.1923,60.2003,60.1519,60.1519,16700.0
2010-12-29 09:30:00,74.6,74.65,74.53,74.65,6300.0,60.2569,60.2973,60.2003,60.2973,6300.0
2010-12-29 10:00:00,74.62,74.72,74.62,74.68,5500.0,60.273,60.3538,60.273,60.3215,5500.0
2010-12-29 10:30:00,74.68,74.71,74.66,74.68,5400.0,60.3215,60.3457,60.3053,60.3215,5400.0
2010-12-29 11:00:00,74.68,74.68,74.62,74.66,8400.0,60.3215,60.3215,60.273,60.3053,8400.0
2010-12-29 11:30:00,74.67,74.7,74.67,74.69,7700.0,60.3134,60.3377,60.3134,60.3296,7700.0
2010-12-29 12:00:00,74.7,74.75,74.7,74.72,11100.0,60.3377,60.378,60.3377,60.3538,11100.0
2010-12-29 12:30:00,74.74,74.77,74.74,74.76,5800.0,60.37,60.3942,60.37,60.3861,5800.0
2010-12-29 13:00:00,74.76,74.79,74.75,74.78,5000.0,60.3861,60.4104,60.378,60.4023,5000.0
2010-12-29 13:30:00,74.78,74.79,74.78,74.79,2300.0,60.4023,60.4104,60.4023,60.4104,2300.0
2010-12-29 14:00:00,74.79,74.81,74.75,74.77,8600.0,60.4104,60.4265,60.378,60.3942,8600.0
2010-12-29 14:30:00,74.77,74.77,74.74,74.77,8800.0,60.3942,60.3942,60.37,60.3942,8800.0
2010-12-29 15:00:00,74.77,74.8,74.76,74.79,8800.0,60.3942,60.4184,60.3861,60.4104,8800.0
2010-12-29 15:30:00,74.78,74.79,74.68,74.7,18700.0,60.4023,60.4104,60.3215,60.3377,18700.0
2010-12-30 09:30:00,74.7,74.92,74.57,74.77,25700.0,60.3377,60.5154,60.2326,60.3942,25700.0
2010-12-30 10:00:00,74.82,74.83,74.62,74.72,17100.0,60.4346,60.4427,60.273,60.3538,17100.0
2010-12-30 10:30:00,74.73,74.79,74.73,74.78,2400.0,60.3619,60.4104,60.3619,60.4023,2400.0
2010-12-30 11:00:00,74.78,74.81,74.72,74.75,13200.0,60.4023,60.4265,60.3538,60.378,13200.0
2010-12-30 11:30:00,74.75,74.75,74.66,74.67,16400.0,60.378,60.378,60.3053,60.3134,16400.0
2010-12-30 12:00:00,74.69,74.73,74.69,74.73,7100.0,60.3296,60.3619,60.3296,60.3619,7100.0
2010-12-30 12:30:00,74.74,74.76,74.72,74.74,4700.0,60.37,60.3861,60.3538,60.37,4700.0
2010-12-30 13:00:00,74.75,74.75,74.69,74.72,16100.0,60.378,60.378,60.3296,60.3538,16100.0
2010-12-30 13:30:00,74.72,74.75,74.7,74.75,8200.0,60.3538,60.378,60.3377,60.378,8200.0
2010-12-30 14:00:00,74.75,74.76,74.72,74.76,5700.0,60.378,60.3861,60.3538,60.3861,5700.0
2010-12-30 14:30:00,74.78,74.8,74.76,74.76,9800.0,60.4023,60.4184,60.3861,60.3861,9800.0
2010-12-30 15:00:00,74.77,74.84,74.76,74.84,8500.0,60.3942,60.4507,60.3861,60.4507,8500.0
2010-12-30 15:30:00,74.84,74.85,74.71,74.71,26000.0,60.4507,60.4588,60.3457,60.3457,26000.0
2010-12-31 09:30:00,74.64,74.67,74.43,74.46,51800.0,60.2892,60.3134,60.1196,60.1438,51800.0
2010-12-31 10:00:00,74.51,74.55,74.48,74.55,4500.0,60.1842,60.2165,60.16,60.2165,4500.0
2010-12-31 10:30:00,74.54,74.64,74.53,74.64,7200.0,60.2084,60.2892,60.2003,60.2892,7200.0
2010-12-31 11:00:00,74.65,74.69,74.59,74.67,6500.0,60.2973,60.3296,60.2488,60.3134,6500.0
2010-12-31 11:30:00,74.65,74.67,74.61,74.62,5100.0,60.2973,60.3134,60.265,60.273,5100.0
2010-12-31 12:00:00,74.61,74.66,74.61,74.63,7000.0,60.265,60.3053,60.265,60.2811,7000.0
2010-12-31 12:30:00,74.65,74.66,74.55,74.59,2000.0,60.2973,60.3053,60.2165,60.2488,2000.0
2010-12-31 13:00:00,74.59,74.64,74.59,74.64,5800.0,60.2488,60.2892,60.2488,60.2892,5800.0
2010-12-31 13:30:00,74.66,74.68,74.62,74.64,9300.0,60.3053,60.3215,60.273,60.2892,9300.0
2010-12-31 14:00:00,74.63,74.66,74.62,74.65,4400.0,60.2811,60.3053,60.273,60.2973,4400.0
2010-12-31 14:30:00,74.65,74.71,74.65,74.66,10100.0,60.2973,60.3457,60.2973,60.3053,10100.0
2010-12-31 15:00:00,74.68,74.7,74.66,74.69,4500.0,60.3215,60.3377,60.3053,60.3296,4500.0
2010-12-31 15:30:00,74.68,74.71,74.39,74.46,49900.0,60.3215,60.3457,60.0873,60.1438,49900.0
2011-01-03 09:30:00,75.07,75.4,75.04,75.39,25700.0,60.6365,60.9031,60.6123,60.895,25700.0
2011-01-03 10:00:00,75.38,75.57,75.3,75.49,21200.0,60.8869,61.0404,60.8223,60.9758,21200.0
2011-01-03 10:30:00,75.47,75.66,75.47,75.63,33100.0,60.9596,61.1131,60.9596,61.0888,33100.0
2011-01-03 11:00:00,75.64,75.65,75.58,75.62,9000.0,61.0969,61.105,61.0485,61.0808,9000.0
2011-01-03 11:30:00,75.6,75.68,75.58,75.61,14700.0,61.0646,61.1292,61.0485,61.0727,14700.0
2011-01-03 12:00:00,75.62,75.65,75.59,75.59,20600.0,61.0808,61.105,61.0565,61.0565,20600.0
2011-01-03 12:30:00,75.59,75.59,75.45,75.49,17800.0,61.0565,61.0565,60.9435,60.9758,17800.0
2011-01-03 13:00:00,75.5,75.52,75.47,75.48,11600.0,60.9838,61.0,60.9596,60.9677,11600.0
2011-01-03 13:30:00,75.47,75.51,75.45,75.5,7700.0,60.9596,60.9919,60.9435,60.9838,7700.0
2011-01-03 14:00:00,75.5,75.53,75.43,75.43,12300.0,60.9838,61.0081,60.9273,60.9273,12300.0
2011-01-03 14:30:00,75.42,75.44,75.37,75.42,12200.0,60.9192,60.9354,60.8788,60.9192,12200.0
2011-01-03 15:00:00,75.44,75.45,75.3,75.31,22100.0,60.9354,60.9435,60.8223,60.8304,22100.0
2011-01-03 15:30:00,75.3,75.45,75.3,75.35,26700.0,60.8223,60.9435,60.8223,60.8627,26700.0
2011-01-04 09:30:00,75.6,75.62,75.1,75.13,57200.0,61.0646,61.0808,60.6607,60.685,57200.0
2011-01-04 10:00:00,75.16,75.18,75.0,75.07,7100.0,60.7092,60.7254,60.58,60.6365,7100.0
2011-01-04 10:30:00,75.12,75.12,74.9,74.9,10800.0,60.6769,60.6769,60.4992,60.4992,10800.0
2011-01-04 11:00:00,74.9,74.94,74.72,74.76,11200.0,60.4992,60.5315,60.3538,60.3861,11200.0
2011-01-04 11:30:00,74.74,74.8,74.63,74.63,7000.0,60.37,60.4184,60.2811,60.2811,7000.0
2011-01-04 12:00:00,74.62,74.64,74.37,74.41,10500.0,60.273,60.2892,60.0711,60.1034,10500.0
2011-01-04 12:30:00,74.43,74.44,74.29,74.4,21800.0,60.1196,60.1276,60.0065,60.0953,21800.0
2011-01-04 13:00:00,74.41,74.55,74.41,74.53,10000.0,60.1034,60.2165,60.1034,60.2003,10000.0
2011-01-04 13:30:00,74.54,74.61,74.52,74.58,7600.0,60.2084,60.265,60.1923,60.2407,7600.0
2011-01-04 14:00:00,74.56,74.77,74.54,74.77,20500.0,60.2246,60.3942,60.2084,60.3942,20500.0
2011-01-04 14:30:00,74.74,74.76,74.67,74.68,28400.0,60.37,60.3861,60.3134,60.3215,28400.0
2011-01-04 15:00:00,74.68,74.76,74.62,74.75,9900.0,60.3215,60.3861,60.273,60.378,9900.0
2011-01-04 15:30:00,74.67,74.79,74.64,74.79,9600.0,60.3134,60.4104,60.2892,60.4104,9600.0
2011-01-05 09:30:00,74.64,74.67,74.47,74.65,26300.0,60.2892,60.3134,60.1519,60.2973,26300.0
2011-01-05 10:00:00,74.66,74.89,74.66,74.75,4100.0,60.3053,60.4911,60.3053,60.378,4100.0
2011-01-05 10:30:00,74.8,74.9,74.74,74.87,7800.0,60.4184,60.4992,60.37,60.475,7800.0
2011-01-05 11:00:00,74.83,75.05,74.81,75.04,12800.0,60.4427,60.6204,60.4265,60.6123,12800.0
2011-01-05 11:30:00,75.08,75.15,75.06,75.08,6200.0,60.6446,60.7011,60.6284,60.6446,6200.0
2011-01-05 12:00:00,75.08,75.18,75.06,75.15,11100.0,60.6446,60.7254,60.6284,60.7011,11100.0
2011-01-05 12:30:00,75.17,75.2,75.13,75.15,6600.0,60.7173,60.7415,60.685,60.7011,6600.0
2011-01-05 13:00:00,75.12,75.12,75.06,75.09,6200.0,60.6769,60.6769,60.6284,60.6527,6200.0
2011-01-05 13:30:00,75.08,75.17,75.05,75.16,12800.0,60.6446,60.7173,60.6204,60.7092,12800.0
2011-01-05 14:00:00,75.17,75.21,75.12,75.15,6400.0,60.7173,60.7496,60.6769,60.7011,6400.0
2011-01-05 14:30:00,75.12,75.13,75.07,75.12,18100.0,60.6769,60.685,60.6365,60.6769,18100.0
2011-01-05 15:00:00,75.15,75.21,75.13,75.13,5900.0,60.7011,60.7496,60.685,60.685,5900.0
2011-01-05 15:30:00,75.1,75.16,75.09,75.16,17200.0,60.6607,60.7092,60.6527,60.7092,17200.0
2011-01-06 09:30:00,75.28,75.35,74.9,75.2,13800.0,60.8061,60.8627,60.4992,60.7415,13800.0
2011-01-06 10:00:00,75.08,75.27,75.08,75.24,31500.0,60.6446,60.7981,60.6446,60.7738,31500.0
2011-01-06 10:30:00,75.28,75.34,75.15,75.17,12900.0,60.8061,60.8546,60.7011,60.7173,12900.0
2011-01-06 11:00:00,75.17,75.17,74.85,75.02,18500.0,60.7173,60.7173,60.4588,60.5961,18500.0
2011-01-06 11:30:00,75.06,75.09,74.94,75.02,113400.0,60.6284,60.6527,60.5315,60.5961,113400.0
2011-01-06 12:00:00,75.01,75.01,74.87,74.93,200600.0,60.5881,60.5881,60.475,60.5234,200600.0
2011-01-06 12:30:00,74.94,75.05,74.92,75.02,21700.0,60.5315,60.6204,60.5154,60.5961,21700.0
2011-01-06 13:00:00,75.01,75.01,74.87,74.95,9200.0,60.5881,60.5881,60.475,60.5396,9200.0
2011-01-06 13:30:00,74.96,75.15,74.94,75.15,4800.0,60.5477,60.7011,60.5315,60.7011,4800.0
2011-01-06 14:00:00,75.19,75.19,75.06,75.11,3700.0,60.7334,60.7334,60.6284,60.6688,3700.0
2011-01-06 14:30:00,75.08,75.08,74.84,74.89,11500.0,60.6446,60.6446,60.4507,60.4911,11500.0
2011-01-06 15:00:00,74.95,74.97,74.79,74.89,6300.0,60.5396,60.5557,60.4104,60.4911,6300.0
2011-01-06 15:30:00,74.88,74.98,74.83,74.96,23700.0,60.483,60.5638,60.4427,60.5477,23700.0
2011-01-07 09:30:00,75.15,75.32,74.89,74.9,12400.0,60.7011,60.8384,60.4911,60.4992,12400.0
2011-01-07 10:00:00,74.87,75.14,74.87,75.1,7700.0,60.475,60.6931,60.475,60.6607,7700.0
2011-01-07 10:30:00,75.12,75.18,74.9,74.97,11200.0,60.6769,60.7254,60.4992,60.5557,11200.0
2011-01-07 11:00:00,74.97,74.97,74.71,74.73,10100.0,60.5557,60.5557,60.3457,60.3619,10100.0
2011-01-07 11:30:00,74.64,74.73,74.51,74.64,10400.0,60.2892,60.3619,60.1842,60.2892,10400.0
2011-01-07 12:00:00,74.67,74.7,74.52,74.52,10300.0,60.3134,60.3377,60.1923,60.1923,10300.0
2011-01-07 12:30:00,74.5,74.51,74.15,74.33,15400.0,60.1761,60.1842,59.8934,60.0388,15400.0
2011-01-07 13:00:00,74.4,74.55,74.34,74.46,5700.0,60.0953,60.2165,60.0469,60.1438,5700.0
2011-01-07 13:30:00,74.48,74.6,74.44,74.45,3800.0,60.16,60.2569,60.1276,60.1357,3800.0
2011-01-07 14:00:00,74.47,74.64,74.47,74.64,4000.0,60.1519,60.2892,60.1519,60.2892,4000.0
2011-01-07 14:30:00,74.61,74.73,74.57,74.68,10800.0,60.265,60.3619,60.2326,60.3215,10800.0
2011-01-07 15:00:00,74.68,74.81,74.65,74.71,11400.0,60.3215,60.4265,60.2973,60.3457,11400.0
2011-01-07 15:30:00,74.74,74.9,74.74,74.81,29600.0,60.37,60.4992,60.37,60.4265,29600.0
2011-01-10 09:30:00,74.59,74.59,74.1,74.1,14400.0,60.2488,60.2488,59.853,59.853,14400.0
2011-01-10 10:00:00,74.13,74.39,74.1,74.39,4500.0,59.8772,60.0873,59.853,60.0873,4500.0
2011-01-10 10:30:00,74.54,74.59,74.32,74.32,23800.0,60.2084,60.2488,60.0307,60.0307,23800.0
2011-01-10 11:00:00,74.38,74.41,74.24,74.36,5900.0,60.0792,60.1034,59.9661,60.063,5900.0
2011-01-10 11:30:00,74.42,74.6,74.35,74.6,20400.0,60.1115,60.2569,60.0549,60.2569,20400.0
2011-01-10 12:00:00,74.58,74.67,74.45,74.61,10800.0,60.2407,60.3134,60.1357,60.265,10800.0
2011-01-10 12:30:00,74.64,74.74,74.55,74.69,8300.0,60.2892,60.37,60.2165,60.3296,8300.0
2011-01-10 13:00:00,74.71,74.85,74.71,74.85,5500.0,60.3457,60.4588,60.3457,60.4588,5500.0
2011-01-10 13:30:00,74.83,74.89,74.83,74.88,4700.0,60.4427,60.4911,60.4427,60.483,4700.0
2011-01-10 14:00:00,74.87,74.87,74.74,74.87,10000.0,60.475,60.475,60.37,60.475,10000.0
2011-01-10 14:30:00,74.85,74.98,74.85,74.97,8100.0,60.4588,60.5638,60.4588,60.5557,8100.0
2011-01-10 15:00:00,74.97,75.08,74.91,75.08,27200.0,60.5557,60.6446,60.5073,60.6446,27200.0
2011-01-10 15:30:00,75.06,75.09,74.99,74.99,13400.0,60.6284,60.6527,60.5719,60.5719,13400.0
2011-01-11 09:30:00,75.36,75.49,75.15,75.15,15100.0,60.8708,60.9758,60.7011,60.7011,15100.0
2011-01-11 10:00:00,75.16,75.29,75.16,75.27,6000.0,60.7092,60.8142,60.7092,60.7981,6000.0
2011-01-11 10:30:00,75.27,75.32,75.19,75.32,5900.0,60.7981,60.8384,60.7334,60.8384,5900.0
2011-01-11 11:00:00,75.34,75.45,75.34,75.43,9100.0,60.8546,60.9435,60.8546,60.9273,9100.0
2011-01-11 11:30:00,75.46,75.48,75.39,75.46,6700.0,60.9515,60.9677,60.895,60.9515,6700.0
2011-01-11 12:00:00,75.43,75.47,75.4,75.47,9700.0,60.9273,60.9596,60.9031,60.9596,9700.0
2011-01-11 12:30:00,75.47,75.52,75.46,75.52,6200.0,60.9596,61.0,60.9515,61.0,6200.0
2011-01-11 13:00:00,75.52,75.54,75.23,75.38,12000.0,61.0,61.0162,60.7658,60.8869,12000.0
2011-01-11 13:30:00,75.37,75.41,75.18,75.18,7400.0,60.8788,60.9111,60.7254,60.7254,7400.0
2011-01-11 14:00:00,75.18,75.25,75.05,75.25,11800.0,60.7254,60.7819,60.6204,60.7819,11800.0
2011-01-11 14:30:00,75.25,75.27,75.17,75.25,13600.0,60.7819,60.7981,60.7173,60.7819,13600.0
2011-01-11 15:00:00,75.26,75.33,75.22,75.28,12800.0,60.79,60.8465,60.7577,60.8061,12800.0
2011-01-11 15:30:00,75.27,75.37,75.24,75.36,21900.0,60.7981,60.8788,60.7738,60.8708,21900.0
2011-01-12 09:30:00,75.99,75.99,75.57,75.66,18200.0,61.3796,61.3796,61.0404,61.1131,18200.0
2011-01-12 10:00:00,75.67,75.79,75.6,75.79,8300.0,61.1212,61.2181,61.0646,61.2181,8300.0
2011-01-12 10:30:00,75.8,75.89,75.74,75.88,6200.0,61.2262,61.2989,61.1777,61.2908,6200.0
2011-01-12 11:00:00,75.86,75.99,75.86,75.93,6900.0,61.2746,61.3796,61.2746,61.3312,6900.0
2011-01-12 11:30:00,75.93,75.98,75.93,75.95,8500.0,61.3312,61.3716,61.3312,61.3473,8500.0
2011-01-12 12:00:00,75.96,76.01,75.94,76.01,14700.0,61.3554,61.3958,61.3392,61.3958,14700.0
2011-01-12 12:30:00,76.0,76.0,75.91,75.91,5700.0,61.3877,61.3877,61.315,61.315,5700.0
2011-01-12 13:00:00,75.92,75.95,75.89,75.94,4800.0,61.3231,61.3473,61.2989,61.3392,4800.0
2011-01-12 13:30:00,75.92,75.98,75.9,75.96,4200.0,61.3231,61.3716,61.3069,61.3554,4200.0
2011-01-12 14:00:00,75.96,75.97,75.89,75.95,9800.0,61.3554,61.3635,61.2989,61.3473,9800.0
2011-01-12 14:30:00,75.95,75.96,75.92,75.92,3800.0,61.3473,61.3554,61.3231,61.3231,3800.0
2011-01-12 15:00:00,75.94,75.94,75.78,75.8,8200.0,61.3392,61.3392,61.21,61.2262,8200.0
2011-01-12 15:30:00,75.82,75.96,75.79,75.95,18200.0,61.2423,61.3554,61.2181,61.3473,18200.0
2011-01-13 09:30:00,75.99,76.02,75.85,76.0,20500.0,61.3796,61.4039,61.2665,61.3877,20500.0
2011-01-13 10:00:00,76.01,76.01,75.79,75.94,44700.0,61.3958,61.3958,61.2181,61.3392,44700.0
2011-01-13 10:30:00,75.9,76.04,75.87,76.01,22100.0,61.3069,61.42,61.2827,61.3958,22100.0
2011-01-13 11:00:00,75.99,76.06,75.97,76.03,20000.0,61.3796,61.4362,61.3635,61.4119,20000.0
2011-01-13 11:30:00,76.06,76.15,76.03,76.04,18400.0,61.4362,61.5089,61.4119,61.42,18400.0
2011-01-13 12:00:00,76.04,76.13,76.03,76.08,13900.0,61.42,61.4927,61.4119,61.4523,13900.0
2011-01-13 12:30:00,76.08,76.09,76.02,76.06,13800.0,61.4523,61.4604,61.4039,61.4362,13800.0
2011-01-13 13:00:00,76.06,76.12,75.97,76.09,14700.0,61.4362,61.4846,61.3635,61.4604,14700.0
2011-01-13 13:30:00,76.07,76.09,76.03,76.03,9000.0,61.4442,61.4604,61.4119,61.4119,9000.0
2011-01-13 14:00:00,76.03,76.05,75.87,75.97,11000.0,61.4119,61.4281,61.2827,61.3635,11000.0
2011-01-13 14:30:00,75.97,75.99,75.85,75.87,25500.0,61.3635,61.3796,61.2665,61.2827,25500.0
2011-01-13 15:00:00,75.89,75.96,75.84,75.86,19400.0,61.2989,61.3554,61.2585,61.2746,19400.0
2011-01-13 15:30:00,75.85,75.95,75.77,75.95,34900.0,61.2665,61.3473,61.2019,61.3473,34900.0
2011-01-14 09:30:00,75.87,75.95,75.72,75.9,16600.0,61.2827,61.3473,61.1615,61.3069,16600.0
2011-01-14 10:00:00,76.03,76.03,75.83,75.83,4200.0,61.4119,61.4119,61.2504,61.2504,4200.0
2011-01-14 10:30:00,75.83,76.07,75.81,75.98,35500.0,61.2504,61.4442,61.2342,61.3716,35500.0
2011-01-14 11:00:00,75.98,76.11,75.96,76.02,14300.0,61.3716,61.4766,61.3554,61.4039,14300.0
2011-01-14 11:30:00,76.03,76.12,76.0,76.09,8800.0,61.4119,61.4846,61.3877,61.4604,8800.0
2011-01-14 12:00:00,76.09,76.2,76.09,76.16,14900.0,61.4604,61.5493,61.4604,61.5169,14900.0
2011-01-14 12:30:00,76.14,76.24,76.14,76.15,5100.0,61.5008,61.5816,61.5008,61.5089,5100.0
2011-01-14 13:00:00,76.15,76.19,76.14,76.19,5500.0,61.5089,61.5412,61.5008,61.5412,5500.0
2011-01-14 13:30:00,76.18,76.33,76.18,76.33,10100.0,61.5331,61.6543,61.5331,61.6543,10100.0
2011-01-14 14:00:00,76.34,76.37,76.3,76.31,16300.0,61.6623,61.6866,61.63,61.6381,16300.0
2011-01-14 14:30:00,76.32,76.34,76.25,76.29,14000.0,61.6462,61.6623,61.5896,61.622,14000.0
2011-01-14 15:00:00,76.31,76.35,76.29,76.32,5700.0,61.6381,61.6704,61.622,61.6462,5700.0
2011-01-14 15:30:00,76.33,76.46,76.31,76.44,16600.0,61.6543,61.7593,61.6381,61.7431,16600.0
2011-01-18 09:30:00,76.44,76.64,76.39,76.48,46700.0,61.7431,61.9047,61.7027,61.7754,46700.0
2011-01-18 10:00:00,76.41,76.56,76.35,76.53,13200.0,61.7189,61.84,61.6704,61.8158,13200.0
2011-01-18 10:30:00,76.51,76.51,76.33,76.38,12800.0,61.7997,61.7997,61.6543,61.6946,12800.0
2011-01-18 11:00:00,76.39,76.58,76.39,76.57,13500.0,61.7027,61.8562,61.7027,61.8481,13500.0
2011-01-18 11:30:00,76.58,76.58,76.5,76.52,7400.0,61.8562,61.8562,61.7916,61.8077,7400.0
2011-01-18 12:00:00,76.51,76.51,76.45,76.46,5700.0,61.7997,61.7997,61.7512,61.7593,5700.0
2011-01-18 12:30:00,76.46,76.54,76.45,76.5,13000.0,61.7593,61.8239,61.7512,61.7916,13000.0
2011-01-18 13:00:00,76.51,76.56,76.51,76.55,9100.0,61.7997,61.84,61.7997,61.832,9100.0
2011-01-18 13:30:00,76.57,76.63,76.54,76.57,8300.0,61.8481,61.8966,61.8239,61.8481,8300.0
2011-01-18 14:00:00,76.57,76.64,76.55,76.64,9300.0,61.8481,61.9047,61.832,61.9047,9300.0
2011-01-18 14:30:00,76.66,76.68,76.58,76.66,10600.0,61.9208,61.937,61.8562,61.9208,10600.0
2011-01-18 15:00:00,76.69,76.69,76.63,76.69,13900.0,61.945,61.945,61.8966,61.945,13900.0
2011-01-18 15:30:00,76.68,76.86,76.67,76.86,31200.0,61.937,62.0824,61.9289,62.0824,31200.0
2011-01-19 09:30:00,76.85,76.85,76.38,76.4,18400.0,62.0743,62.0743,61.6946,61.7108,18400.0
2011-01-19 10:00:00,76.45,76.54,76.23,76.25,12500.0,61.7512,61.8239,61.5735,61.5896,12500.0
2011-01-19 10:30:00,76.26,76.26,76.05,76.15,16400.0,61.5977,61.5977,61.4281,61.5089,16400.0
2011-01-19 11:00:00,76.12,76.15,76.02,76.02,10100.0,61.4846,61.5089,61.4039,61.4039,10100.0
2011-01-19 11:30:00,76.06,76.13,76.06,76.06,13000.0,61.4362,61.4927,61.4362,61.4362,13000.0
2011-01-19 12:00:00,76.07,76.11,76.04,76.06,15400.0,61.4442,61.4766,61.42,61.4362,15400.0
2011-01-19 12:30:00,76.05,76.05,75.82,75.88,10200.0,61.4281,61.4281,61.2423,61.2908,10200.0
2011-01-19 13:00:00,75.88,75.99,75.82,75.98,12600.0,61.2908,61.3796,61.2423,61.3716,12600.0
2011-01-19 13:30:00,75.98,76.04,75.88,75.91,11200.0,61.3716,61.42,61.2908,61.315,11200.0
2011-01-19 14:00:00,75.92,75.92,75.73,75.75,13500.0,61.3231,61.3231,61.1696,61.1858,13500.0
2011-01-19 14:30:00,75.77,75.77,75.52,75.59,16300.0,61.2019,61.2019,61.0,61.0565,16300.0
2011-01-19 15:00:00,75.62,75.64,75.43,75.58,21600.0,61.0808,61.0969,60.9273,61.0485,21600.0
2011-01-19 15:30:00,75.56,75.61,75.44,75.61,22300.0,61.0323,61.0727,60.9354,61.0727,22300.0
2011-01-20 09:30:00,75.27,75.38,74.81,75.36,34300.0,60.7981,60.8869,60.4265,60.8708,34300.0
2011-01-20 10:00:00,75.36,75.49,75.07,75.19,8900.0,60.8708,60.9758,60.6365,60.7334,8900.0
2011-01-20 10:30:00,75.11,75.22,74.79,74.79,18500.0,60.6688,60.7577,60.4104,60.4104,18500.0
2011-01-20 11:00:00,74.77,74.93,74.73,74.73,11700.0,60.3942,60.5234,60.3619,60.3619,11700.0
2011-01-20 11:30:00,74.73,74.85,74.65,74.85,19800.0,60.3619,60.4588,60.2973,60.4588,19800.0
2011-01-20 12:00:00,74.86,75.01,74.86,74.95,7800.0,60.4669,60.5881,60.4669,60.5396,7800.0
2011-01-20 12:30:00,74.94,75.08,74.94,75.06,6000.0,60.5315,60.6446,60.5315,60.6284,6000.0
2011-01-20 13:00:00,75.05,75.05,74.91,74.96,15900.0,60.6204,60.6204,60.5073,60.5477,15900.0
2011-01-20 13:30:00,74.92,75.15,74.92,75.15,13800.0,60.5154,60.7011,60.5154,60.7011,13800.0
2011-01-20 14:00:00,75.13,75.3,75.09,75.26,71500.0,60.685,60.8223,60.6527,60.79,71500.0
2011-01-20 14:30:00,75.3,75.39,75.25,75.34,15100.0,60.8223,60.895,60.7819,60.8546,15100.0
2011-01-20 15:00:00,75.27,75.29,75.12,75.12,15100.0,60.7981,60.8142,60.6769,60.6769,15100.0
2011-01-20 15:30:00,75.11,75.21,75.06,75.17,13600.0,60.6688,60.7496,60.6284,60.7173,13600.0
2011-01-21 09:30:00,75.8,75.8,75.6,75.75,17600.0,61.2262,61.2262,61.0646,61.1858,17600.0
2011-01-21 10:00:00,75.8,75.8,75.52,75.52,7000.0,61.2262,61.2262,61.0,61.0,7000.0
2011-01-21 10:30:00,75.5,75.55,75.38,75.46,9100.0,60.9838,61.0242,60.8869,60.9515,9100.0
2011-01-21 11:00:00,75.42,75.44,75.28,75.36,3700.0,60.9192,60.9354,60.8061,60.8708,3700.0
2011-01-21 11:30:00,75.35,75.38,75.13,75.17,4700.0,60.8627,60.8869,60.685,60.7173,4700.0
2011-01-21 12:00:00,75.18,75.32,75.13,75.31,4000.0,60.7254,60.8384,60.685,60.8304,4000.0
2011-01-21 12:30:00,75.32,75.32,75.1,75.22,3400.0,60.8384,60.8384,60.6607,60.7577,3400.0
2011-01-21 13:00:00,75.17,75.26,75.13,75.16,4000.0,60.7173,60.79,60.685,60.7092,4000.0
2011-01-21 13:30:00,75.17,75.24,75.13,75.23,5900.0,60.7173,60.7738,60.685,60.7658,5900.0
2011-01-21 14:00:00,75.22,75.24,75.18,75.23,3200.0,60.7577,60.7738,60.7254,60.7658,3200.0
2011-01-21 14:30:00,75.23,75.29,75.21,75.21,12800.0,60.7658,60.8142,60.7496,60.7496,12800.0
2011-01-21 15:00:00,75.22,75.25,75.18,75.18,13600.0,60.7577,60.7819,60.7254,60.7254,13600.0
2011-01-21 15:30:00,75.18,75.18,75.01,75.11,24000.0,60.7254,60.7254,60.5881,60.6688,24000.0
2011-01-24 09:30:00,75.17,75.33,75.07,75.09,16200.0,60.7173,60.8465,60.6365,60.6527,16200.0
2011-01-24 10:00:00,75.1,75.29,75.1,75.27,5700.0,60.6607,60.8142,60.6607,60.7981,5700.0
2011-01-24 10:30:00,75.22,75.37,75.22,75.37,12600.0,60.7577,60.8788,60.7577,60.8788,12600.0
2011-01-24 11:00:00,75.35,75.55,75.34,75.54,7300.0,60.8627,61.0242,60.8546,61.0162,7300.0
2011-01-24 11:30:00,75.56,75.64,75.53,75.6,6100.0,61.0323,61.0969,61.0081,61.0646,6100.0
2011-01-24 12:00:00,75.59,75.73,75.59,75.64,11700.0,61.0565,61.1696,61.0565,61.0969,11700.0
2011-01-24 12:30:00,75.62,75.7,75.62,75.63,10300.0,61.0808,61.1454,61.0808,61.0888,10300.0
2011-01-24 13:00:00,75.63,75.72,75.61,75.71,11100.0,61.0888,61.1615,61.0727,61.1535,11100.0
2011-01-24 13:30:00,75.67,75.77,75.67,75.7,7500.0,61.1212,61.2019,61.1212,61.1454,7500.0
2011-01-24 14:00:00,75.69,75.8,75.69,75.73,7800.0,61.1373,61.2262,61.1373,61.1696,7800.0
2011-01-24 14:30:00,75.74,75.77,75.67,75.72,37800.0,61.1777,61.2019,61.1212,61.1615,37800.0
2011-01-24 15:00:00,75.7,75.74,75.55,75.55,11200.0,61.1454,61.1777,61.0242,61.0242,11200.0
2011-01-24 15:30:00,75.6,75.72,75.58,75.69,9300.0,61.0646,61.1615,61.0485,61.1373,9300.0
2011-01-25 09:30:00,75.34,75.54,75.31,75.49,47600.0,60.8546,61.0162,60.8304,60.9758,47600.0
2011-01-25 10:00:00,75.51,75.7,75.25,75.32,35200.0,60.9919,61.1454,60.7819,60.8384,35200.0
2011-01-25 10:30:00,75.32,75.53,75.32,75.5,22400.0,60.8384,61.0081,60.8384,60.9838,22400.0
2011-01-25 11:00:00,75.49,75.49,75.1,75.1,29500.0,60.9758,60.9758,60.6607,60.6607,29500.0
2011-01-25 11:30:00,75.06,75.15,75.03,75.08,19700.0,60.6284,60.7011,60.6042,60.6446,19700.0
2011-01-25 12:00:00,75.14,75.36,75.14,75.35,11700.0,60.6931,60.8708,60.6931,60.8627,11700.0
2011-01-25 12:30:00,75.38,75.44,75.32,75.35,25900.0,60.8869,60.9354,60.8384,60.8627,25900.0
2011-01-25 13:00:00,75.37,75.41,75.32,75.33,31000.0,60.8788,60.9111,60.8384,60.8465,31000.0
2011-01-25 13:30:00,75.35,75.43,75.29,75.39,27900.0,60.8627,60.9273,60.8142,60.895,27900.0
2011-01-25 14:00:00,75.39,75.39,75.07,75.1,37800.0,60.895,60.895,60.6365,60.6607,37800.0
2011-01-25 14:30:00,75.1,75.22,75.07,75.16,24600.0,60.6607,60.7577,60.6365,60.7092,24600.0
2011-01-25 15:00:00,75.19,75.45,75.17,75.44,24600.0,60.7334,60.9435,60.7173,60.9354,24600.0
2011-01-25 15:30:00,75.46,75.64,75.35,75.64,38800.0,60.9515,61.0969,60.8627,61.0969,38800.0
2011-01-26 09:30:00,75.87,76.0,75.79,75.89,14600.0,61.2827,61.3877,61.2181,61.2989,14600.0
2011-01-26 10:00:00,75.91,76.41,75.91,76.41,22100.0,61.315,61.7189,61.315,61.7189,22100.0
2011-01-26 10:30:00,76.38,76.49,76.24,76.28,17900.0,61.6946,61.7835,61.5816,61.6139,17900.0
2011-01-26 11:00:00,76.3,76.4,76.22,76.23,8800.0,61.63,61.7108,61.5654,61.5735,8800.0
2011-01-26 11:30:00,76.14,76.24,76.11,76.18,7200.0,61.5008,61.5816,61.4766,61.5331,7200.0
2011-01-26 12:00:00,76.18,76.28,76.16,76.21,16700.0,61.5331,61.6139,61.5169,61.5573,16700.0
2011-01-26 12:30:00,76.25,76.35,76.22,76.35,10000.0,61.5896,61.6704,61.5654,61.6704,10000.0
2011-01-26 13:00:00,76.31,76.35,76.27,76.3,12800.0,61.6381,61.6704,61.6058,61.63,12800.0
2011-01-26 13:30:00,76.3,76.44,76.28,76.35,11500.0,61.63,61.7431,61.6139,61.6704,11500.0
2011-01-26 14:00:00,76.39,76.39,76.18,76.33,8200.0,61.7027,61.7027,61.5331,61.6543,8200.0
2011-01-26 14:30:00,76.29,76.5,76.24,76.43,38000.0,61.622,61.7916,61.5816,61.735,38000.0
2011-01-26 15:00:00,76.45,76.55,76.39,76.45,22700.0,61.7512,61.832,61.7027,61.7512,22700.0
2011-01-26 15:30:00,76.47,76.5,76.35,76.46,35100.0,61.7673,61.7916,61.6704,61.7593,35100.0
2011-01-27 09:30:00,76.46,76.78,76.43,76.78,20800.0,61.7593,62.0177,61.735,62.0177,20800.0
2011-01-27 10:00:00,76.8,76.92,76.67,76.77,47100.0,62.0339,62.1308,61.9289,62.0097,47100.0
2011-01-27 10:30:00,76.77,76.84,76.65,76.75,10800.0,62.0097,62.0662,61.9127,61.9935,10800.0
2011-01-27 11:00:00,76.78,76.78,76.42,76.46,10500.0,62.0177,62.0177,61.727,61.7593,10500.0
2011-01-27 11:30:00,76.46,76.67,76.43,76.64,6300.0,61.7593,61.9289,61.735,61.9047,6300.0
2011-01-27 12:00:00,76.62,76.74,76.62,76.72,3600.0,61.8885,61.9854,61.8885,61.9693,3600.0
2011-01-27 12:30:00,76.71,76.85,76.71,76.84,2600.0,61.9612,62.0743,61.9612,62.0662,2600.0
2011-01-27 13:00:00,76.78,76.9,76.78,76.85,3500.0,62.0177,62.1147,62.0177,62.0743,3500.0
2011-01-27 13:30:00,76.86,76.89,76.8,76.87,4300.0,62.0824,62.1066,62.0339,62.0904,4300.0
2011-01-27 14:00:00,76.89,76.89,76.79,76.81,4600.0,62.1066,62.1066,62.0258,62.042,4600.0
2011-01-27 14:30:00,76.78,76.89,76.77,76.87,15100.0,62.0177,62.1066,62.0097,62.0904,15100.0
2011-01-27 15:00:00,76.9,76.92,76.83,76.92,7800.0,62.1147,62.1308,62.0581,62.1308,7800.0
2011-01-27 15:30:00,76.9,76.96,76.83,76.84,11300.0,62.1147,62.1631,62.0581,62.0662,11300.0
2011-01-28 09:30:00,76.89,77.07,76.83,76.88,12100.0,62.1066,62.252,62.0581,62.0985,12100.0
2011-01-28 10:00:00,76.81,76.81,76.28,76.28,6900.0,62.042,62.042,61.6139,61.6139,6900.0
2011-01-28 10:30:00,76.26,76.3,76.08,76.15,12900.0,61.5977,61.63,61.4523,61.5089,12900.0
2011-01-28 11:00:00,76.08,76.17,76.0,76.17,5500.0,61.4523,61.525,61.3877,61.525,5500.0
2011-01-28 11:30:00,76.09,76.09,75.53,75.55,13800.0,61.4604,61.4604,61.0081,61.0242,13800.0
2011-01-28 12:00:00,75.53,75.62,75.31,75.56,7300.0,61.0081,61.0808,60.8304,61.0323,7300.0
2011-01-28 12:30:00,75.61,75.79,75.6,75.74,8000.0,61.0727,61.2181,61.0646,61.1777,8000.0
2011-01-28 13:00:00,75.69,75.7,75.42,75.44,14100.0,61.1373,61.1454,60.9192,60.9354,14100.0
2011-01-28 13:30:00,75.54,75.56,75.37,75.56,13600.0,61.0162,61.0323,60.8788,61.0323,13600.0
2011-01-28 14:00:00,75.67,75.67,75.51,75.58,13300.0,61.1212,61.1212,60.9919,61.0485,13300.0
2011-01-28 14:30:00,75.61,75.76,75.6,75.7,22800.0,61.0727,61.1939,61.0646,61.1454,22800.0
2011-01-28 15:00:00,75.65,75.71,75.45,75.46,49300.0,61.105,61.1535,60.9435,60.9515,49300.0
2011-01-28 15:30:00,75.45,75.51,75.35,75.47,20300.0,60.9435,60.9919,60.8627,60.9596,20300.0
2011-01-31 09:30:00,75.74,75.89,75.71,75.76,10400.0,61.1777,61.2989,61.1535,61.1939,10400.0
2011-01-31 10:00:00,75.68,75.93,75.68,75.93,5900.0,61.1292,61.3312,61.1292,61.3312,5900.0
2011-01-31 10:30:00,75.94,76.08,75.91,76.05,4800.0,61.3392,61.4523,61.315,61.4281,4800.0
2011-01-31 11:00:00,76.07,76.14,76.06,76.11,5700.0,61.4442,61.5008,61.4362,61.4766,5700.0
2011-01-31 11:30:00,76.1,76.14,76.04,76.12,29900.0,61.4685,61.5008,61.42,61.4846,29900.0
2011-01-31 12:00:00,76.15,76.4,76.13,76.38,13400.0,61.5089,61.7108,61.4927,61.6946,13400.0
2011-01-31 12:30:00,76.38,76.39,76.23,76.27,17100.0,61.6946,61.7027,61.5735,61.6058,17100.0
2011-01-31 13:00:00,76.28,76.35,76.28,76.29,16400.0,61.6139,61.6704,61.6139,61.622,16400.0
2011-01-31 13:30:00,76.3,76.34,76.23,76.32,3600.0,61.63,61.6623,61.5735,61.6462,3600.0
2011-01-31 14:00:00,76.36,76.38,76.15,76.15,18700.0,61.6785,61.6946,61.5089,61.5089,18700.0
2011-01-31 14:30:00,76.12,76.15,76.0,76.13,9600.0,61.4846,61.5089,61.3877,61.4927,9600.0
2011-01-31 15:00:00,76.15,76.21,76.11,76.13,21800.0,61.5089,61.5573,61.4766,61.4927,21800.0
2011-01-31 15:30:00,76.11,76.17,76.08,76.09,33300.0,61.4766,61.525,61.4523,61.4604,33300.0
2011-02-01 09:30:00,76.65,76.91,76.65,76.83,19000.0,61.9127,62.1227,61.9127,62.0581,19000.0
2011-02-01 10:00:00,76.88,76.94,76.72,76.9,15500.0,62.0985,62.147,61.9693,62.1147,15500.0
2011-02-01 10:30:00,76.9,77.1,76.9,77.1,10700.0,62.1147,62.2762,62.1147,62.2762,10700.0
2011-02-01 11:00:00,77.09,77.12,76.96,77.01,21600.0,62.2681,62.2924,62.1631,62.2035,21600.0
2011-02-01 11:30:00,77.07,77.22,77.05,77.16,22000.0,62.252,62.3731,62.2358,62.3247,22000.0
2011-02-01 12:00:00,77.15,77.31,77.14,77.26,9400.0,62.3166,62.4458,62.3085,62.4055,9400.0
2011-02-01 12:30:00,77.25,77.38,77.24,77.38,14500.0,62.3974,62.5024,62.3893,62.5024,14500.0
2011-02-01 13:00:00,77.4,77.44,77.3,77.38,13100.0,62.5185,62.5508,62.4378,62.5024,13100.0
2011-02-01 13:30:00,77.36,77.37,77.28,77.28,5400.0,62.4862,62.4943,62.4216,62.4216,5400.0
2011-02-01 14:00:00,77.29,77.34,77.27,77.28,10200.0,62.4297,62.4701,62.4135,62.4216,10200.0
2011-02-01 14:30:00,77.3,77.35,77.21,77.31,11400.0,62.4378,62.4781,62.3651,62.4458,11400.0
2011-02-01 15:00:00,77.33,77.35,77.3,77.35,15500.0,62.462,62.4781,62.4378,62.4781,15500.0
2011-02-01 15:30:00,77.34,77.39,77.24,77.29,21800.0,62.4701,62.5105,62.3893,62.4297,21800.0
2011-02-02 09:30:00,77.06,77.39,77.01,77.39,13900.0,62.2439,62.5105,62.2035,62.5105,13900.0
2011-02-02 10:00:00,77.35,77.45,77.19,77.43,15600.0,62.4781,62.5589,62.3489,62.5428,15600.0
2011-02-02 10:30:00,77.47,77.5,77.31,77.4,4600.0,62.5751,62.5993,62.4458,62.5185,4600.0
2011-02-02 11:00:00,77.39,77.39,77.21,77.3,3900.0,62.5105,62.5105,62.3651,62.4378,3900.0
2011-02-02 11:30:00,77.26,77.38,77.26,77.35,2200.0,62.4055,62.5024,62.4055,62.4781,2200.0
2011-02-02 12:00:00,77.32,77.32,77.17,77.17,3900.0,62.4539,62.4539,62.3328,62.3328,3900.0
2011-02-02 12:30:00,77.15,77.22,77.15,77.21,1800.0,62.3166,62.3731,62.3166,62.3651,1800.0
2011-02-02 13:00:00,77.17,77.25,77.17,77.23,10900.0,62.3328,62.3974,62.3328,62.3812,10900.0
2011-02-02 13:30:00,77.25,77.26,77.18,77.21,12900.0,62.3974,62.4055,62.3408,62.3651,12900.0
2011-02-02 14:00:00,77.19,77.24,77.17,77.23,7400.0,62.3489,62.3893,62.3328,62.3812,7400.0
2011-02-02 14:30:00,77.24,77.28,77.18,77.27,6400.0,62.3893,62.4216,62.3408,62.4135,6400.0
2011-02-02 15:00:00,77.26,77.28,77.22,77.22,6000.0,62.4055,62.4216,62.3731,62.3731,6000.0
2011-02-02 15:30:00,77.16,77.17,77.07,77.11,17300.0,62.3247,62.3328,62.252,62.2843,17300.0
2011-02-03 09:30:00,77.2,77.29,77.05,77.17,32100.0,62.357,62.4297,62.2358,62.3328,32100.0
2011-02-03 10:00:00,77.34,77.34,76.68,76.9,22300.0,62.4701,62.4701,61.937,62.1147,22300.0
2011-02-03 10:30:00,76.91,77.06,76.81,77.0,7200.0,62.1227,62.2439,62.042,62.1954,7200.0
2011-02-03 11:00:00,76.97,76.97,76.85,76.95,3400.0,62.1712,62.1712,62.0743,62.1551,3400.0
2011-02-03 11:30:00,77.04,77.28,77.04,77.27,8700.0,62.2277,62.4216,62.2277,62.4135,8700.0
2011-02-03 12:00:00,77.28,77.31,77.2,77.26,7600.0,62.4216,62.4458,62.357,62.4055,7600.0
2011-02-03 12:30:00,77.25,77.29,77.17,77.29,7400.0,62.3974,62.4297,62.3328,62.4297,7400.0
2011-02-03 13:00:00,77.27,77.31,77.23,77.31,12100.0,62.4135,62.4458,62.3812,62.4458,12100.0
2011-02-03 13:30:00,77.3,77.3,77.23,77.28,8400.0,62.4378,62.4378,62.3812,62.4216,8400.0
2011-02-03 14:00:00,77.27,77.34,77.22,77.32,8400.0,62.4135,62.4701,62.3731,62.4539,8400.0
2011-02-03 14:30:00,77.32,77.46,77.3,77.44,13300.0,62.4539,62.567,62.4378,62.5508,13300.0
2011-02-03 15:00:00,77.47,77.6,77.45,77.55,14700.0,62.5751,62.6801,62.5589,62.6397,14700.0
2011-02-03 15:30:00,77.57,77.64,77.54,77.56,12800.0,62.6558,62.7124,62.6316,62.6478,12800.0
2011-02-04 09:30:00,77.54,77.64,77.41,77.64,9900.0,62.6316,62.7124,62.5266,62.7124,9900.0
2011-02-04 10:00:00,77.78,77.82,77.64,77.82,9200.0,62.8255,62.8578,62.7124,62.8578,9200.0
2011-02-04 10:30:00,77.8,77.81,77.41,77.46,13000.0,62.8416,62.8497,62.5266,62.567,13000.0
2011-02-04 11:00:00,77.49,77.54,77.33,77.47,7800.0,62.5912,62.6316,62.462,62.5751,7800.0
2011-02-04 11:30:00,77.5,77.58,77.47,77.49,6200.0,62.5993,62.6639,62.5751,62.5912,6200.0
2011-02-04 12:00:00,77.49,77.54,77.44,77.53,23200.0,62.5912,62.6316,62.5508,62.6235,23200.0
2011-02-04 12:30:00,77.54,77.64,77.54,77.64,12900.0,62.6316,62.7124,62.6316,62.7124,12900.0
2011-02-04 13:00:00,77.63,77.82,77.63,77.81,10100.0,62.7043,62.8578,62.7043,62.8497,10100.0
2011-02-04 13:30:00,77.79,77.91,77.75,77.91,8800.0,62.8335,62.9305,62.8012,62.9305,8800.0
2011-02-04 14:00:00,77.88,77.9,77.8,77.87,22200.0,62.9062,62.9224,62.8416,62.8982,22200.0
2011-02-04 14:30:00,77.85,77.88,77.77,77.88,12600.0,62.882,62.9062,62.8174,62.9062,12600.0
2011-02-04 15:00:00,77.89,77.93,77.82,77.89,19000.0,62.9143,62.9466,62.8578,62.9143,19000.0
2011-02-04 15:30:00,77.91,77.97,77.88,77.9,22500.0,62.9305,62.9789,62.9062,62.9224,22500.0
2011-02-07 09:30:00,78.23,78.56,78.14,78.36,44500.0,63.189,63.4555,63.1163,63.294,44500.0
2011-02-07 10:00:00,78.37,78.66,78.37,78.62,12100.0,63.302,63.5363,63.302,63.504,12100.0
2011-02-07 10:30:00,78.64,78.77,78.64,78.72,10700.0,63.5201,63.6251,63.5201,63.5847,10700.0
2011-02-07 11:00:00,78.73,78.79,78.65,78.7,18600.0,63.5928,63.6413,63.5282,63.5686,18600.0
2011-02-07 11:30:00,78.71,78.76,78.67,78.68,12500.0,63.5767,63.6171,63.5444,63.5524,12500.0
2011-02-07 12:00:00,78.69,78.69,78.59,78.59,152900.0,63.5605,63.5605,63.4797,63.4797,152900.0
2011-02-07 12:30:00,78.64,78.7,78.64,78.64,14800.0,63.5201,63.5686,63.5201,63.5201,14800.0
2011-02-07 13:00:00,78.62,78.66,78.62,78.65,10100.0,63.504,63.5363,63.504,63.5282,10100.0
2011-02-07 13:30:00,78.64,78.66,78.56,78.64,10300.0,63.5201,63.5363,63.4555,63.5201,10300.0
2011-02-07 14:00:00,78.62,78.64,78.52,78.52,22000.0,63.504,63.5201,63.4232,63.4232,22000.0
2011-02-07 14:30:00,78.51,78.52,78.31,78.37,11000.0,63.4151,63.4232,63.2536,63.302,11000.0
2011-02-07 15:00:00,78.36,78.43,78.27,78.33,16000.0,63.294,63.3505,63.2213,63.2697,16000.0
2011-02-07 15:30:00,78.33,78.47,78.32,78.42,18500.0,63.2697,63.3828,63.2616,63.3424,18500.0
2011-02-08 09:30:00,78.64,78.64,78.18,78.42,29700.0,63.5201,63.5201,63.1486,63.3424,29700.0
2011-02-08 10:00:00,78.42,78.57,78.37,78.47,16400.0,63.3424,63.4636,63.302,63.3828,16400.0
2011-02-08 10:30:00,78.47,78.49,78.36,78.38,12500.0,63.3828,63.399,63.294,63.3101,12500.0
2011-02-08 11:00:00,78.4,78.42,78.26,78.39,13600.0,63.3263,63.3424,63.2132,63.3182,13600.0
2011-02-08 11:30:00,78.44,78.54,78.44,78.51,12700.0,63.3586,63.4393,63.3586,63.4151,12700.0
2011-02-08 12:00:00,78.56,78.58,78.5,78.51,8300.0,63.4555,63.4717,63.407,63.4151,8300.0
2011-02-08 12:30:00,78.57,78.6,78.54,78.56,11000.0,63.4636,63.4878,63.4393,63.4555,11000.0
2011-02-08 13:00:00,78.57,78.57,78.48,78.48,5300.0,63.4636,63.4636,63.3909,63.3909,5300.0
2011-02-08 13:30:00,78.47,78.49,78.43,78.46,8600.0,63.3828,63.399,63.3505,63.3747,8600.0
2011-02-08 14:00:00,78.49,78.55,78.49,78.55,5700.0,63.399,63.4474,63.399,63.4474,5700.0
2011-02-08 14:30:00,78.57,78.62,78.54,78.55,16100.0,63.4636,63.504,63.4393,63.4474,16100.0
2011-02-08 15:00:00,78.54,78.64,78.53,78.57,16000.0,63.4393,63.5201,63.4313,63.4636,16000.0
2011-02-08 15:30:00,78.56,78.7,78.56,78.69,25500.0,63.4555,63.5686,63.4555,63.5605,25500.0
2011-02-09 09:30:00,78.53,78.62,78.38,78.47,23300.0,63.4313,63.504,63.3101,63.3828,23300.0
2011-02-09 10:00:00,78.47,78.64,78.47,78.55,4700.0,63.3828,63.5201,63.3828,63.4474,4700.0
2011-02-09 10:30:00,78.58,78.73,78.54,78.61,9600.0,63.4717,63.5928,63.4393,63.4959,9600.0
2011-02-09 11:00:00,78.6,78.67,78.23,78.24,18100.0,63.4878,63.5444,63.189,63.197,18100.0
2011-02-09 11:30:00,78.27,78.39,78.26,78.31,6700.0,63.2213,63.3182,63.2132,63.2536,6700.0
2011-02-09 12:00:00,78.31,78.36,78.26,78.32,8400.0,63.2536,63.294,63.2132,63.2616,8400.0
2011-02-09 12:30:00,78.33,78.44,78.33,78.36,49500.0,63.2697,63.3586,63.2697,63.294,49500.0
2011-02-09 13:00:00,78.37,78.56,78.37,78.55,11700.0,63.302,63.4555,63.302,63.4474,11700.0
2011-02-09 13:30:00,78.56,78.57,78.45,78.45,5700.0,63.4555,63.4636,63.3667,63.3667,5700.0
2011-02-09 14:00:00,78.43,78.43,78.23,78.28,12400.0,63.3505,63.3505,63.189,63.2293,12400.0
2011-02-09 14:30:00,78.3,78.33,78.14,78.19,10400.0,63.2455,63.2697,63.1163,63.1566,10400.0
2011-02-09 15:00:00,78.2,78.38,78.2,78.37,7700.0,63.1647,63.3101,63.1647,63.302,7700.0
2011-02-09 15:30:00,78.36,78.42,78.31,78.4,27600.0,63.294,63.3424,63.2536,63.3263,27600.0
2011-02-10 09:30:00,78.03,78.25,77.95,78.17,15000.0,63.0274,63.2051,62.9628,63.1405,15000.0
2011-02-10 10:00:00,78.13,78.52,78.05,78.48,10200.0,63.1082,63.4232,63.0436,63.3909,10200.0
2011-02-10 10:30:00,78.5,78.59,78.44,78.47,4600.0,63.407,63.4797,63.3586,63.3828,4600.0
2011-02-10 11:00:00,78.44,78.67,78.44,78.67,14900.0,63.3586,63.5444,63.3586,63.5444,14900.0
2011-02-10 11:30:00,78.69,78.76,78.66,78.74,6700.0,63.5605,63.6171,63.5363,63.6009,6700.0
2011-02-10 12:00:00,78.73,78.73,78.64,78.71,10700.0,63.5928,63.5928,63.5201,63.5767,10700.0
2011-02-10 12:30:00,78.72,78.74,78.63,78.64,16000.0,63.5847,63.6009,63.512,63.5201,16000.0
2011-02-10 13:00:00,78.61,78.7,78.59,78.6,6400.0,63.4959,63.5686,63.4797,63.4878,6400.0
2011-02-10 13:30:00,78.58,78.69,78.56,78.65,8700.0,63.4717,63.5605,63.4555,63.5282,8700.0
2011-02-10 14:00:00,78.64,78.77,78.62,78.73,41400.0,63.5201,63.6251,63.504,63.5928,41400.0
2011-02-10 14:30:00,78.76,78.78,78.66,78.66,9000.0,63.6171,63.6332,63.5363,63.5363,9000.0
2011-02-10 15:00:00,78.67,78.76,78.62,78.75,28100.0,63.5444,63.6171,63.504,63.609,28100.0
2011-02-10 15:30:00,78.78,78.88,78.62,78.77,27100.0,63.6332,63.714,63.504,63.6251,27100.0
2011-02-11 09:30:00,78.54,78.71,78.47,78.7,14700.0,63.4393,63.5767,63.3828,63.5686,14700.0
2011-02-11 10:00:00,78.72,78.8,78.66,78.77,11800.0,63.5847,63.6494,63.5363,63.6251,11800.0
2011-02-11 10:30:00,78.77,79.0,78.76,79.0,18900.0,63.6251,63.8109,63.6171,63.8109,18900.0
2011-02-11 11:00:00,79.04,79.18,79.01,79.13,10700.0,63.8432,63.9563,63.819,63.9159,10700.0
2011-02-11 11:30:00,79.12,79.15,79.03,79.11,5000.0,63.9078,63.9321,63.8351,63.8998,5000.0
2011-02-11 12:00:00,79.11,79.17,78.95,79.0,7400.0,63.8998,63.9482,63.7705,63.8109,7400.0
2011-02-11 12:30:00,79.02,79.1,79.02,79.08,3200.0,63.8271,63.8917,63.8271,63.8755,3200.0
2011-02-11 13:00:00,79.1,79.18,79.1,79.16,5200.0,63.8917,63.9563,63.8917,63.9401,5200.0
2011-02-11 13:30:00,79.15,79.21,79.13,79.2,9800.0,63.9321,63.9805,63.9159,63.9725,9800.0
2011-02-11 14:00:00,79.28,79.32,79.28,79.29,1400.0,64.0371,64.0694,64.0371,64.0451,1400.0
2011-02-11 14:30:00,79.31,79.43,79.31,79.35,4100.0,64.0613,64.1582,64.0613,64.0936,4100.0
2011-02-11 15:00:00,79.35,79.44,79.34,79.44,31000.0,64.0936,64.1663,64.0855,64.1663,31000.0
2011-02-11 15:30:00,79.41,79.41,79.3,79.37,20900.0,64.1421,64.1421,64.0532,64.1098,20900.0
2011-02-14 09:30:00,79.46,79.61,79.45,79.54,29100.0,64.1825,64.3036,64.1744,64.2471,29100.0
2011-02-14 10:00:00,79.56,79.67,79.52,79.64,12200.0,64.2632,64.3521,64.2309,64.3279,12200.0
2011-02-14 10:30:00,79.62,79.66,79.39,79.48,13600.0,64.3117,64.344,64.1259,64.1986,13600.0
2011-02-14 11:00:00,79.49,79.61,79.45,79.59,10300.0,64.2067,64.3036,64.1744,64.2875,10300.0
2011-02-14 11:30:00,79.57,79.64,79.56,79.64,5600.0,64.2713,64.3279,64.2632,64.3279,5600.0
2011-02-14 12:00:00,79.65,79.7,79.6,79.67,13200.0,64.3359,64.3763,64.2955,64.3521,13200.0
2011-02-14 12:30:00,79.67,79.67,79.61,79.62,6100.0,64.3521,64.3521,64.3036,64.3117,6100.0
2011-02-14 13:00:00,79.61,79.64,79.59,79.6,5200.0,64.3036,64.3279,64.2875,64.2955,5200.0
2011-02-14 13:30:00,79.59,79.65,79.57,79.62,15000.0,64.2875,64.3359,64.2713,64.3117,15000.0
2011-02-14 14:00:00,79.6,79.64,79.6,79.63,5400.0,64.2955,64.3279,64.2955,64.3198,5400.0
2011-02-14 14:30:00,79.65,79.71,79.6,79.7,4600.0,64.3359,64.3844,64.2955,64.3763,4600.0
2011-02-14 15:00:00,79.71,79.74,79.65,79.67,6700.0,64.3844,64.4086,64.3359,64.3521,6700.0
2011-02-14 15:30:00,79.65,79.78,79.65,79.76,12300.0,64.3359,64.4409,64.3359,64.4248,12300.0
2011-02-15 09:30:00,79.58,79.58,79.36,79.53,31500.0,64.2794,64.2794,64.1017,64.239,31500.0
2011-02-15 10:00:00,79.56,79.56,79.17,79.17,19700.0,64.2632,64.2632,63.9482,63.9482,19700.0
2011-02-15 10:30:00,79.17,79.4,79.17,79.34,9700.0,63.9482,64.134,63.9482,64.0855,9700.0
2011-02-15 11:00:00,79.37,79.48,79.34,79.48,9400.0,64.1098,64.1986,64.0855,64.1986,9400.0
2011-02-15 11:30:00,79.5,79.5,79.33,79.34,11400.0,64.2148,64.2148,64.0775,64.0855,11400.0
2011-02-15 12:00:00,79.32,79.5,79.3,79.5,5600.0,64.0694,64.2148,64.0532,64.2148,5600.0
2011-02-15 12:30:00,79.49,79.53,79.49,79.49,4400.0,64.2067,64.239,64.2067,64.2067,4400.0
2011-02-15 13:00:00,79.48,79.52,79.43,79.44,9000.0,64.1986,64.2309,64.1582,64.1663,9000.0
2011-02-15 13:30:00,79.5,79.52,79.45,79.45,3800.0,64.2148,64.2309,64.1744,64.1744,3800.0
2011-02-15 14:00:00,79.41,79.41,79.27,79.27,7500.0,64.1421,64.1421,64.029,64.029,7500.0
2011-02-15 14:30:00,79.29,79.4,79.28,79.38,13200.0,64.0451,64.134,64.0371,64.1178,13200.0
2011-02-15 15:00:00,79.37,79.46,79.37,79.4,9100.0,64.1098,64.1825,64.1098,64.134,9100.0
2011-02-15 15:30:00,79.4,79.43,79.29,79.35,18900.0,64.134,64.1582,64.0451,64.0936,18900.0
2011-02-16 09:30:00,79.79,79.91,79.73,79.9,21000.0,64.449,64.5459,64.4006,64.5379,21000.0
2011-02-16 10:00:00,79.91,80.03,79.86,80.02,8000.0,64.5459,64.6429,64.5056,64.6348,8000.0
2011-02-16 10:30:00,79.99,80.14,79.97,80.14,9600.0,64.6106,64.7317,64.5944,64.7317,9600.0
2011-02-16 11:00:00,80.15,80.15,79.96,79.96,28700.0,64.7398,64.7398,64.5863,64.5863,28700.0
2011-02-16 11:30:00,79.97,80.03,79.9,80.01,20900.0,64.5944,64.6429,64.5379,64.6267,20900.0
2011-02-16 12:00:00,80.0,80.0,79.7,79.83,5500.0,64.6186,64.6186,64.3763,64.4813,5500.0
2011-02-16 12:30:00,79.84,79.9,79.84,79.9,10800.0,64.4894,64.5379,64.4894,64.5379,10800.0
2011-02-16 13:00:00,79.88,79.94,79.85,79.87,16900.0,64.5217,64.5702,64.4975,64.5136,16900.0
2011-02-16 13:30:00,79.86,79.98,79.85,79.97,16500.0,64.5056,64.6025,64.4975,64.5944,16500.0
2011-02-16 14:00:00,79.96,79.98,79.83,79.86,11100.0,64.5863,64.6025,64.4813,64.5056,11100.0
2011-02-16 14:30:00,79.86,80.04,79.86,79.97,22900.0,64.5056,64.6509,64.5056,64.5944,22900.0
2011-02-16 15:00:00,79.97,80.08,79.97,80.01,13400.0,64.5944,64.6833,64.5944,64.6267,13400.0
2011-02-16 15:30:00,80.0,80.08,79.99,80.02,21700.0,64.6186,64.6833,64.6106,64.6348,21700.0
2011-02-17 09:30:00,79.95,80.11,79.88,80.1,31600.0,64.5783,64.7075,64.5217,64.6994,31600.0
2011-02-17 10:00:00,80.1,80.21,80.0,80.18,11800.0,64.6994,64.7883,64.6186,64.764,11800.0
2011-02-17 10:30:00,80.19,80.22,80.11,80.13,7500.0,64.7721,64.7963,64.7075,64.7236,7500.0
2011-02-17 11:00:00,80.14,80.35,80.14,80.34,6600.0,64.7317,64.9013,64.7317,64.8933,6600.0
2011-02-17 11:30:00,80.34,80.39,80.34,80.35,5300.0,64.8933,64.9337,64.8933,64.9013,5300.0
2011-02-17 12:00:00,80.33,80.34,80.3,80.32,18900.0,64.8852,64.8933,64.861,64.8771,18900.0
2011-02-17 12:30:00,80.36,80.39,80.35,80.37,3200.0,64.9094,64.9337,64.9013,64.9175,3200.0
2011-02-17 13:00:00,80.35,80.47,80.35,80.46,7300.0,64.9013,64.9983,64.9013,64.9902,7300.0
2011-02-17 13:30:00,80.47,80.48,80.43,80.44,11100.0,64.9983,65.0064,64.966,64.974,11100.0
2011-02-17 14:00:00,80.45,80.5,80.37,80.39,18600.0,64.9821,65.0225,64.9175,64.9337,18600.0
2011-02-17 14:30:00,80.4,80.41,80.34,80.4,7500.0,64.9417,64.9498,64.8933,64.9417,7500.0
2011-02-17 15:00:00,80.4,80.47,80.39,80.47,7200.0,64.9417,64.9983,64.9337,64.9983,7200.0
2011-02-17 15:30:00,80.48,80.48,80.4,80.41,10000.0,65.0064,65.0064,64.9417,64.9498,10000.0
2011-02-18 09:30:00,80.55,80.55,80.27,80.32,35500.0,65.0629,65.0629,64.8367,64.8771,35500.0
2011-02-18 10:00:00,80.33,80.38,80.21,80.33,23600.0,64.8852,64.9256,64.7883,64.8852,23600.0
2011-02-18 10:30:00,80.32,80.42,80.32,80.33,13500.0,64.8771,64.9579,64.8771,64.8852,13500.0
2011-02-18 11:00:00,80.33,80.47,80.33,80.46,19000.0,64.8852,64.9983,64.8852,64.9902,19000.0
2011-02-18 11:30:00,80.46,80.5,80.43,80.48,6800.0,64.9902,65.0225,64.966,65.0064,6800.0
2011-02-18 12:00:00,80.45,80.55,80.43,80.51,12200.0,64.9821,65.0629,64.966,65.0306,12200.0
2011-02-18 12:30:00,80.52,80.55,80.47,80.51,7700.0,65.0387,65.0629,64.9983,65.0306,7700.0
2011-02-18 13:00:00,80.49,80.51,80.37,80.37,8800.0,65.0144,65.0306,64.9175,64.9175,8800.0
2011-02-18 13:30:00,80.36,80.36,80.25,80.35,21700.0,64.9094,64.9094,64.8206,64.9013,21700.0
2011-02-18 14:00:00,80.36,80.36,80.1,80.12,11700.0,64.9094,64.9094,64.6994,64.7156,11700.0
2011-02-18 14:30:00,80.11,80.28,80.08,80.26,10100.0,64.7075,64.8448,64.6833,64.8286,10100.0
2011-02-18 15:00:00,80.27,80.31,80.22,80.25,9200.0,64.8367,64.869,64.7963,64.8206,9200.0
2011-02-18 15:30:00,80.24,80.41,80.19,80.4,21000.0,64.8125,64.9498,64.7721,64.9417,21000.0
2011-02-22 09:30:00,79.7,79.75,79.19,79.75,77300.0,64.3763,64.4167,63.9644,64.4167,77300.0
2011-02-22 10:00:00,79.73,79.9,79.61,79.66,8700.0,64.4006,64.5379,64.3036,64.344,8700.0
2011-02-22 10:30:00,79.6,79.77,79.57,79.69,11600.0,64.2955,64.4329,64.2713,64.3682,11600.0
2011-02-22 11:00:00,79.6,79.6,79.19,79.3,15200.0,64.2955,64.2955,63.9644,64.0532,15200.0
2011-02-22 11:30:00,79.27,79.29,78.97,79.09,37000.0,64.029,64.0451,63.7867,63.8836,37000.0
2011-02-22 12:00:00,79.05,79.05,78.88,78.98,14500.0,63.8513,63.8513,63.714,63.7948,14500.0
2011-02-22 12:30:00,78.98,78.99,78.51,78.6,14000.0,63.7948,63.8028,63.4151,63.4878,14000.0
2011-02-22 13:00:00,78.56,78.67,78.4,78.48,10500.0,63.4555,63.5444,63.3263,63.3909,10500.0
2011-02-22 13:30:00,78.48,78.57,78.39,78.49,13300.0,63.3909,63.4636,63.3182,63.399,13300.0
2011-02-22 14:00:00,78.55,78.55,78.41,78.51,5300.0,63.4474,63.4474,63.3343,63.4151,5300.0
2011-02-22 14:30:00,78.5,78.65,78.49,78.5,8400.0,63.407,63.5282,63.399,63.407,8400.0
2011-02-22 15:00:00,78.5,78.54,78.21,78.24,16100.0,63.407,63.4393,63.1728,63.197,16100.0
2011-02-22 15:30:00,78.29,78.33,78.19,78.33,33700.0,63.2374,63.2697,63.1566,63.2697,33700.0
2011-02-23 09:30:00,78.25,78.5,78.07,78.1,20500.0,63.2051,63.407,63.0597,63.0839,20500.0
2011-02-23 10:00:00,78.15,78.21,77.81,78.04,19500.0,63.1243,63.1728,62.8497,63.0355,19500.0
2011-02-23 10:30:00,78.05,78.13,77.71,77.92,27700.0,63.0436,63.1082,62.7689,62.9386,27700.0
2011-02-23 11:00:00,77.92,77.99,77.8,77.81,7000.0,62.9386,62.9951,62.8416,62.8497,7000.0
2011-02-23 11:30:00,77.69,77.7,77.33,77.36,22800.0,62.7528,62.7609,62.462,62.4862,22800.0
2011-02-23 12:00:00,77.35,77.35,76.82,77.02,40600.0,62.4781,62.4781,62.05,62.2116,40600.0
2011-02-23 12:30:00,77.04,77.15,76.93,77.01,18500.0,62.2277,62.3166,62.1389,62.2035,18500.0
2011-02-23 13:00:00,77.0,77.06,76.69,76.92,21700.0,62.1954,62.2439,61.945,62.1308,21700.0
2011-02-23 13:30:00,76.94,77.2,76.89,77.18,11200.0,62.147,62.357,62.1066,62.3408,11200.0
2011-02-23 14:00:00,77.17,77.52,77.17,77.47,17600.0,62.3328,62.6155,62.3328,62.5751,17600.0
2011-02-23 14:30:00,77.49,77.63,77.37,77.63,18800.0,62.5912,62.7043,62.4943,62.7043,18800.0
2011-02-23 15:00:00,77.64,77.79,77.57,77.7,11400.0,62.7124,62.8335,62.6558,62.7609,11400.0
2011-02-23 15:30:00,77.69,77.7,77.44,77.5,35800.0,62.7528,62.7609,62.5508,62.5993,35800.0
2011-02-24 09:30:00,77.46,77.83,77.19,77.81,13000.0,62.567,62.8659,62.3489,62.8497,13000.0
2011-02-24 10:00:00,77.82,77.98,77.6,77.88,6600.0,62.8578,62.987,62.6801,62.9062,6600.0
2011-02-24 10:30:00,77.87,77.87,77.63,77.75,17200.0,62.8982,62.8982,62.7043,62.8012,17200.0
2011-02-24 11:00:00,77.69,77.78,77.48,77.72,6400.0,62.7528,62.8255,62.5832,62.777,6400.0
2011-02-24 11:30:00,77.75,77.75,77.34,77.47,21800.0,62.8012,62.8012,62.4701,62.5751,21800.0
2011-02-24 12:00:00,77.42,77.42,77.23,77.25,9200.0,62.5347,62.5347,62.3812,62.3974,9200.0
2011-02-24 12:30:00,77.22,77.38,77.13,77.35,12300.0,62.3731,62.5024,62.3004,62.4781,12300.0
2011-02-24 13:00:00,77.3,77.4,77.14,77.17,19400.0,62.4378,62.5185,62.3085,62.3328,19400.0
2011-02-24 13:30:00,77.18,77.27,76.8,76.86,17900.0,62.3408,62.4135,62.0339,62.0824,17900.0
2011-02-24 14:00:00,76.86,77.4,76.86,77.4,8100.0,62.0824,62.5185,62.0824,62.5185,8100.0
2011-02-24 14:30:00,77.52,77.52,77.3,77.41,4600.0,62.6155,62.6155,62.4378,62.5266,4600.0
2011-02-24 15:00:00,77.47,77.72,77.36,77.7,8800.0,62.5751,62.777,62.4862,62.7609,8800.0
2011-02-24 15:30:00,77.69,77.77,77.53,77.58,26400.0,62.7528,62.8174,62.6235,62.6639,26400.0
2011-02-25 09:30:00,77.98,78.39,77.98,78.39,13800.0,62.987,63.3182,62.987,63.3182,13800.0
2011-02-25 10:00:00,78.41,78.59,78.41,78.44,9200.0,63.3343,63.4797,63.3343,63.3586,9200.0
2011-02-25 10:30:00,78.44,78.66,78.4,78.63,15800.0,63.3586,63.5363,63.3263,63.512,15800.0
2011-02-25 11:00:00,78.61,78.68,78.45,78.45,13300.0,63.4959,63.5524,63.3667,63.3667,13300.0
2011-02-25 11:30:00,78.49,78.52,78.33,78.47,12300.0,63.399,63.4232,63.2697,63.3828,12300.0
2011-02-25 12:00:00,78.47,78.66,78.47,78.66,7100.0,63.3828,63.5363,63.3828,63.5363,7100.0
2011-02-25 12:30:00,78.63,78.71,78.63,78.66,8900.0,63.512,63.5767,63.512,63.5363,8900.0
2011-02-25 13:00:00,78.71,78.86,78.67,78.83,13300.0,63.5767,63.6978,63.5444,63.6736,13300.0
2011-02-25 13:30:00,78.81,78.85,78.76,78.79,7800.0,63.6574,63.6897,63.6171,63.6413,7800.0
2011-02-25 14:00:00,78.78,78.9,78.75,78.9,5200.0,63.6332,63.7301,63.609,63.7301,5200.0
2011-02-25 14:30:00,78.83,78.9,78.8,78.87,4900.0,63.6736,63.7301,63.6494,63.7059,4900.0
2011-02-25 15:00:00,78.86,78.92,78.83,78.88,12100.0,63.6978,63.7463,63.6736,63.714,12100.0
2011-02-25 15:30:00,78.87,79.05,78.85,79.04,22000.0,63.7059,63.8513,63.6897,63.8432,22000.0
2011-02-28 09:30:00,79.43,79.57,79.29,79.38,24700.0,64.1582,64.2713,64.0451,64.1178,24700.0
2011-02-28 10:00:00,79.34,79.45,79.25,79.4,8400.0,64.0855,64.1744,64.0128,64.134,8400.0
2011-02-28 10:30:00,79.42,79.42,79.22,79.35,14600.0,64.1502,64.1502,63.9886,64.0936,14600.0
2011-02-28 11:00:00,79.35,79.38,79.15,79.17,15400.0,64.0936,64.1178,63.9321,63.9482,15400.0
2011-02-28 11:30:00,79.13,79.2,79.08,79.17,30000.0,63.9159,63.9725,63.8755,63.9482,30000.0
2011-02-28 12:00:00,79.12,79.19,79.11,79.18,4000.0,63.9078,63.9644,63.8998,63.9563,4000.0
2011-02-28 12:30:00,79.19,79.21,78.93,78.93,10300.0,63.9644,63.9805,63.7544,63.7544,10300.0
2011-02-28 13:00:00,78.92,78.96,78.74,78.75,6300.0,63.7463,63.7786,63.6009,63.609,6300.0
2011-02-28 13:30:00,78.78,78.92,78.74,78.79,11800.0,63.6332,63.7463,63.6009,63.6413,11800.0
2011-02-28 14:00:00,78.79,78.94,78.75,78.94,5200.0,63.6413,63.7624,63.609,63.7624,5200.0
2011-02-28 14:30:00,78.96,79.02,78.88,79.02,16400.0,63.7786,63.8271,63.714,63.8271,16400.0
2011-02-28 15:00:00,78.98,79.02,78.88,79.02,8600.0,63.7948,63.8271,63.714,63.8271,8600.0
2011-02-28 15:30:00,79.03,79.23,79.03,79.21,8500.0,63.8351,63.9967,63.8351,63.9805,8500.0
2011-03-01 09:30:00,79.53,79.58,78.98,78.98,15000.0,64.239,64.2794,63.7948,63.7948,15000.0
2011-03-01 10:00:00,79.03,79.1,78.63,78.64,14400.0,63.8351,63.8917,63.512,63.5201,14400.0
2011-03-01 10:30:00,78.5,78.97,78.45,78.94,4900.0,63.407,63.7867,63.3667,63.7624,4900.0
2011-03-01 11:00:00,78.95,79.01,78.7,78.7,6800.0,63.7705,63.819,63.5686,63.5686,6800.0
2011-03-01 11:30:00,78.68,78.74,78.33,78.33,8000.0,63.5524,63.6009,63.2697,63.2697,8000.0
2011-03-01 12:00:00,78.32,78.38,78.14,78.15,10600.0,63.2616,63.3101,63.1163,63.1243,10600.0
2011-03-01 12:30:00,78.15,78.38,78.15,78.27,5300.0,63.1243,63.3101,63.1243,63.2213,5300.0
2011-03-01 13:00:00,78.17,78.31,78.01,78.04,8100.0,63.1405,63.2536,63.0113,63.0355,8100.0
2011-03-01 13:30:00,78.05,78.14,77.93,78.13,10900.0,63.0436,63.1163,62.9466,63.1082,10900.0
2011-03-01 14:00:00,78.02,78.03,77.7,77.7,12700.0,63.0193,63.0274,62.7609,62.7609,12700.0
2011-03-01 14:30:00,77.67,77.81,77.61,77.67,10100.0,62.7366,62.8497,62.6882,62.7366,10100.0
2011-03-01 15:00:00,77.68,77.84,77.55,77.78,17800.0,62.7447,62.8739,62.6397,62.8255,17800.0
2011-03-01 15:30:00,77.72,77.88,77.64,77.64,17900.0,62.777,62.9062,62.7124,62.7124,17900.0
2011-03-02 09:30:00,77.51,78.02,77.51,77.99,12500.0,62.6074,63.0193,62.6074,62.9951,12500.0
2011-03-02 10:00:00,78.06,78.15,77.94,78.07,10500.0,63.0516,63.1243,62.9547,63.0597,10500.0
2011-03-02 10:30:00,78.03,78.44,78.03,78.36,15100.0,63.0274,63.3586,63.0274,63.294,15100.0
2011-03-02 11:00:00,78.33,78.49,78.19,78.19,5500.0,63.2697,63.399,63.1566,63.1566,5500.0
2011-03-02 11:30:00,78.18,78.21,77.77,77.77,9000.0,63.1486,63.1728,62.8174,62.8174,9000.0
2011-03-02 12:00:00,77.78,78.09,77.67,78.09,2700.0,62.8255,63.0759,62.7366,63.0759,2700.0
2011-03-02 12:30:00,78.06,78.24,78.06,78.11,12600.0,63.0516,63.197,63.0516,63.092,12600.0
2011-03-02 13:00:00,78.15,78.26,78.0,78.14,5400.0,63.1243,63.2132,63.0032,63.1163,5400.0
2011-03-02 13:30:00,78.12,78.12,77.92,77.94,9100.0,63.1001,63.1001,62.9386,62.9547,9100.0
2011-03-02 14:00:00,78.04,78.21,77.92,78.08,18000.0,63.0355,63.1728,62.9386,63.0678,18000.0
2011-03-02 14:30:00,78.05,78.35,78.05,78.26,10000.0,63.0436,63.2859,63.0436,63.2132,10000.0
2011-03-02 15:00:00,78.26,78.38,78.25,78.25,16500.0,63.2132,63.3101,63.2051,63.2051,16500.0
2011-03-02 15:30:00,78.22,78.23,78.04,78.13,24300.0,63.1809,63.189,63.0355,63.1082,24300.0
2011-03-03 09:30:00,79.11,79.34,78.91,79.26,23300.0,63.8998,64.0855,63.7382,64.0209,23300.0
2011-03-03 10:00:00,79.26,79.28,79.06,79.12,31700.0,64.0209,64.0371,63.8594,63.9078,31700.0
2011-03-03 10:30:00,79.09,79.33,79.02,79.25,8900.0,63.8836,64.0775,63.8271,64.0128,8900.0
2011-03-03 11:00:00,79.35,79.45,79.31,79.39,7600.0,64.0936,64.1744,64.0613,64.1259,7600.0
2011-03-03 11:30:00,79.4,79.6,79.39,79.57,10700.0,64.134,64.2955,64.1259,64.2713,10700.0
2011-03-03 12:00:00,79.53,79.58,79.52,79.53,4500.0,64.239,64.2794,64.2309,64.239,4500.0
2011-03-03 12:30:00,79.54,79.69,79.54,79.6,7100.0,64.2471,64.3682,64.2471,64.2955,7100.0
2011-03-03 13:00:00,79.64,79.67,79.56,79.57,6700.0,64.3279,64.3521,64.2632,64.2713,6700.0
2011-03-03 13:30:00,79.56,79.59,79.53,79.53,2800.0,64.2632,64.2875,64.239,64.239,2800.0
2011-03-03 14:00:00,79.58,79.71,79.58,79.61,15500.0,64.2794,64.3844,64.2794,64.3036,15500.0
2011-03-03 14:30:00,79.61,79.7,79.58,79.7,9800.0,64.3036,64.3763,64.2794,64.3763,9800.0
2011-03-03 15:00:00,79.71,79.73,79.64,79.67,210100.0,64.3844,64.4006,64.3279,64.3521,210100.0
2011-03-03 15:30:00,79.66,79.69,79.59,79.66,63600.0,64.344,64.3682,64.2875,64.344,63600.0
2011-03-04 09:30:00,79.72,79.77,79.32,79.54,25300.0,64.3925,64.4329,64.0694,64.2471,25300.0
2011-03-04 10:00:00,79.54,79.54,78.97,79.06,15500.0,64.2471,64.2471,63.7867,63.8594,15500.0
2011-03-04 10:30:00,79.03,79.3,79.03,79.3,5100.0,63.8351,64.0532,63.8351,64.0532,5100.0
2011-03-04 11:00:00,79.32,79.34,79.15,79.15,9100.0,64.0694,64.0855,63.9321,63.9321,9100.0
2011-03-04 11:30:00,79.16,79.32,79.0,79.01,8400.0,63.9401,64.0694,63.8109,63.819,8400.0
2011-03-04 12:00:00,79.07,79.07,78.7,78.74,8100.0,63.8674,63.8674,63.5686,63.6009,8100.0
2011-03-04 12:30:00,78.74,78.82,78.67,78.76,7400.0,63.6009,63.6655,63.5444,63.6171,7400.0
2011-03-04 13:00:00,78.75,78.85,78.7,78.74,4600.0,63.609,63.6897,63.5686,63.6009,4600.0
2011-03-04 13:30:00,78.76,78.92,78.7,78.75,11700.0,63.6171,63.7463,63.5686,63.609,11700.0
2011-03-04 14:00:00,78.69,78.8,78.66,78.76,15200.0,63.5605,63.6494,63.5363,63.6171,15200.0
2011-03-04 14:30:00,78.73,78.87,78.73,78.87,6300.0,63.5928,63.7059,63.5928,63.7059,6300.0
2011-03-04 15:00:00,78.9,78.98,78.72,78.76,14700.0,63.7301,63.7948,63.5847,63.6171,14700.0
2011-03-04 15:30:00,78.72,79.19,78.69,79.14,18200.0,63.5847,63.9644,63.5605,63.924,18200.0
2011-03-07 09:30:00,79.62,79.69,79.4,79.46,30400.0,64.3117,64.3682,64.134,64.1825,30400.0
2011-03-07 10:00:00,79.5,79.52,79.18,79.27,5700.0,64.2148,64.2309,63.9563,64.029,5700.0
2011-03-07 10:30:00,79.32,79.32,78.64,78.73,17600.0,64.0694,64.0694,63.5201,63.5928,17600.0
2011-03-07 11:00:00,78.6,78.61,78.37,78.38,13800.0,63.4878,63.4959,63.302,63.3101,13800.0
2011-03-07 11:30:00,78.38,78.4,78.03,78.18,9500.0,63.3101,63.3263,63.0274,63.1486,9500.0
2011-03-07 12:00:00,78.11,78.27,78.08,78.14,6900.0,63.092,63.2213,63.0678,63.1163,6900.0
2011-03-07 12:30:00,78.03,78.18,77.83,77.86,6400.0,63.0274,63.1486,62.8659,62.8901,6400.0
2011-03-07 13:00:00,77.76,77.95,77.76,77.92,3700.0,62.8093,62.9628,62.8093,62.9386,3700.0
2011-03-07 13:30:00,77.9,78.0,77.87,77.98,2100.0,62.9224,63.0032,62.8982,62.987,2100.0
2011-03-07 14:00:00,78.06,78.19,77.94,78.14,6300.0,63.0516,63.1566,62.9547,63.1163,6300.0
2011-03-07 14:30:00,78.14,78.17,78.04,78.17,7700.0,63.1163,63.1405,63.0355,63.1405,7700.0
2011-03-07 15:00:00,78.14,78.44,78.08,78.41,11300.0,63.1163,63.3586,63.0678,63.3343,11300.0
2011-03-07 15:30:00,78.32,78.54,78.25,78.26,17400.0,63.2616,63.4393,63.2051,63.2132,17400.0
2011-03-08 09:30:00,78.36,78.47,77.92,78.25,7700.0,63.294,63.3828,62.9386,63.2051,7700.0
2011-03-08 10:00:00,78.48,78.83,78.48,78.72,16000.0,63.3909,63.6736,63.3909,63.5847,16000.0
2011-03-08 10:30:00,78.76,78.89,78.65,78.84,6800.0,63.6171,63.7221,63.5282,63.6817,6800.0
2011-03-08 11:00:00,78.8,79.03,78.74,79.01,21000.0,63.6494,63.8351,63.6009,63.819,21000.0
2011-03-08 11:30:00,79.06,79.14,78.98,79.14,6100.0,63.8594,63.924,63.7948,63.924,6100.0
2011-03-08 12:00:00,79.21,79.23,79.15,79.2,6100.0,63.9805,63.9967,63.9321,63.9725,6100.0
2011-03-08 12:30:00,79.18,79.18,79.04,79.06,2600.0,63.9563,63.9563,63.8432,63.8594,2600.0
2011-03-08 13:00:00,79.09,79.13,79.06,79.13,9900.0,63.8836,63.9159,63.8594,63.9159,9900.0
2011-03-08 13:30:00,79.12,79.2,79.11,79.17,3100.0,63.9078,63.9725,63.8998,63.9482,3100.0
2011-03-08 14:00:00,79.2,79.2,78.91,78.98,7100.0,63.9725,63.9725,63.7382,63.7948,7100.0
2011-03-08 14:30:00,78.98,79.16,78.93,79.16,3800.0,63.7948,63.9401,63.7544,63.9401,3800.0
2011-03-08 15:00:00,79.11,79.2,79.05,79.11,9100.0,63.8998,63.9725,63.8513,63.8998,9100.0
2011-03-08 15:30:00,79.09,79.18,78.97,78.99,44000.0,63.8836,63.9563,63.7867,63.8028,44000.0
2011-03-09 09:30:00,78.89,78.89,78.41,78.64,10000.0,63.7221,63.7221,63.3343,63.5201,10000.0
2011-03-09 10:00:00,78.58,78.96,78.45,78.96,60700.0,63.4717,63.7786,63.3667,63.7786,60700.0
2011-03-09 10:30:00,79.0,79.01,78.38,78.43,7000.0,63.8109,63.819,63.3101,63.3505,7000.0
2011-03-09 11:00:00,78.37,78.68,78.34,78.62,12500.0,63.302,63.5524,63.2778,63.504,12500.0
2011-03-09 11:30:00,78.59,78.86,78.53,78.79,5700.0,63.4797,63.6978,63.4313,63.6413,5700.0
2011-03-09 12:00:00,78.84,78.99,78.72,78.72,5700.0,63.6817,63.8028,63.5847,63.5847,5700.0
2011-03-09 12:30:00,78.77,78.93,78.69,78.79,7500.0,63.6251,63.7544,63.5605,63.6413,7500.0
2011-03-09 13:00:00,78.81,78.9,78.68,78.85,6000.0,63.6574,63.7301,63.5524,63.6897,6000.0
2011-03-09 13:30:00,78.83,78.83,78.71,78.74,1500.0,63.6736,63.6736,63.5767,63.6009,1500.0
2011-03-09 14:00:00,78.76,78.87,78.73,78.76,9200.0,63.6171,63.7059,63.5928,63.6171,9200.0
2011-03-09 14:30:00,78.66,78.83,78.59,78.76,3500.0,63.5363,63.6736,63.4797,63.6171,3500.0
2011-03-09 15:00:00,78.77,78.84,78.71,78.73,10700.0,63.6251,63.6817,63.5767,63.5928,10700.0
2011-03-09 15:30:00,78.76,78.77,78.64,78.76,11800.0,63.6171,63.6251,63.5201,63.6171,11800.0
2011-03-10 09:30:00,77.82,77.82,77.11,77.44,45700.0,62.8578,62.8578,62.2843,62.5508,45700.0
2011-03-10 10:00:00,77.46,77.5,77.2,77.34,25600.0,62.567,62.5993,62.357,62.4701,25600.0
2011-03-10 10:30:00,77.35,77.53,77.18,77.53,8300.0,62.4781,62.6235,62.3408,62.6235,8300.0
2011-03-10 11:00:00,77.52,77.55,77.39,77.52,20800.0,62.6155,62.6397,62.5105,62.6155,20800.0
2011-03-10 11:30:00,77.49,77.64,77.49,77.55,6100.0,62.5912,62.7124,62.5912,62.6397,6100.0
2011-03-10 12:00:00,77.74,77.75,77.52,77.54,6000.0,62.7932,62.8012,62.6155,62.6316,6000.0
2011-03-10 12:30:00,77.54,77.81,77.52,77.73,4900.0,62.6316,62.8497,62.6155,62.7851,4900.0
2011-03-10 13:00:00,77.78,77.86,77.57,77.57,7100.0,62.8255,62.8901,62.6558,62.6558,7100.0
2011-03-10 13:30:00,77.52,77.52,77.27,77.41,9600.0,62.6155,62.6155,62.4135,62.5266,9600.0
2011-03-10 14:00:00,77.45,77.6,77.45,77.47,6000.0,62.5589,62.6801,62.5589,62.5751,6000.0
2011-03-10 14:30:00,77.46,77.66,77.46,77.58,9200.0,62.567,62.7285,62.567,62.6639,9200.0
2011-03-10 15:00:00,77.45,77.49,77.2,77.25,16000.0,62.5589,62.5912,62.357,62.3974,16000.0
2011-03-10 15:30:00,77.25,77.46,77.2,77.25,20500.0,62.3974,62.567,62.357,62.3974,20500.0
2011-03-11 09:30:00,76.7,77.47,76.7,77.23,34500.0,61.9531,62.5751,61.9531,62.3812,34500.0
2011-03-11 10:00:00,77.17,77.26,76.89,77.16,19200.0,62.3328,62.4055,62.1066,62.3247,19200.0
2011-03-11 10:30:00,77.17,77.25,77.09,77.2,7900.0,62.3328,62.3974,62.2681,62.357,7900.0
2011-03-11 11:00:00,77.3,77.4,77.19,77.34,5000.0,62.4378,62.5185,62.3489,62.4701,5000.0
2011-03-11 11:30:00,77.4,77.71,77.39,77.69,6000.0,62.5185,62.7689,62.5105,62.7528,6000.0
2011-03-11 12:00:00,77.67,77.81,77.67,77.81,7000.0,62.7366,62.8497,62.7366,62.8497,7000.0
2011-03-11 12:30:00,77.79,77.79,77.69,77.77,14100.0,62.8335,62.8335,62.7528,62.8174,14100.0
2011-03-11 13:00:00,77.74,77.76,77.52,77.59,6900.0,62.7932,62.8093,62.6155,62.672,6900.0
2011-03-11 13:30:00,77.62,77.74,77.56,77.67,2900.0,62.6962,62.7932,62.6478,62.7366,2900.0
2011-03-11 14:00:00,77.63,77.87,77.63,77.86,19300.0,62.7043,62.8982,62.7043,62.8901,19300.0
2011-03-11 14:30:00,77.87,77.93,77.8,77.9,31000.0,62.8982,62.9466,62.8416,62.9224,31000.0
2011-03-11 15:00:00,77.91,78.12,77.91,78.11,12200.0,62.9305,63.1001,62.9305,63.092,12200.0
2011-03-11 15:30:00,78.13,78.17,77.92,77.95,19100.0,63.1082,63.1405,62.9386,62.9628,19100.0
2011-03-14 09:30:00,77.41,77.91,77.4,77.91,21200.0,62.5266,62.9305,62.5185,62.9305,21200.0
2011-03-14 10:00:00,77.83,77.83,77.57,77.63,8700.0,62.8659,62.8659,62.6558,62.7043,8700.0
2011-03-14 10:30:00,77.47,77.62,77.35,77.37,8100.0,62.5751,62.6962,62.4781,62.4943,8100.0
2011-03-14 11:00:00,77.34,77.37,76.95,77.07,11000.0,62.4701,62.4943,62.1551,62.252,11000.0
2011-03-14 11:30:00,77.0,77.2,76.96,77.04,7100.0,62.1954,62.357,62.1631,62.2277,7100.0
2011-03-14 12:00:00,77.16,77.19,77.01,77.14,10100.0,62.3247,62.3489,62.2035,62.3085,10100.0
2011-03-14 12:30:00,77.12,77.14,76.98,77.14,11000.0,62.2924,62.3085,62.1793,62.3085,11000.0
2011-03-14 13:00:00,77.14,77.29,77.11,77.2,7300.0,62.3085,62.4297,62.2843,62.357,7300.0
2011-03-14 13:30:00,77.19,77.31,77.13,77.23,6700.0,62.3489,62.4458,62.3004,62.3812,6700.0
2011-03-14 14:00:00,77.22,77.47,77.22,77.41,9200.0,62.3731,62.5751,62.3731,62.5266,9200.0
2011-03-14 14:30:00,77.41,77.41,77.22,77.27,3400.0,62.5266,62.5266,62.3731,62.4135,3400.0
2011-03-14 15:00:00,77.27,77.53,77.27,77.39,7500.0,62.4135,62.6235,62.4135,62.5105,7500.0
2011-03-14 15:30:00,77.44,77.63,77.41,77.54,11200.0,62.5508,62.7043,62.5266,62.6316,11200.0
2011-03-15 09:30:00,75.52,75.82,75.12,75.46,54200.0,61.0,61.2423,60.6769,60.9515,54200.0
2011-03-15 10:00:00,75.54,76.07,75.52,76.07,17600.0,61.0162,61.4442,61.0,61.4442,17600.0
2011-03-15 10:30:00,76.08,76.27,76.01,76.26,6700.0,61.4523,61.6058,61.3958,61.5977,6700.0
2011-03-15 11:00:00,76.24,76.24,76.02,76.24,65900.0,61.5816,61.5816,61.4039,61.5816,65900.0
2011-03-15 11:30:00,76.28,76.4,76.25,76.34,14300.0,61.6139,61.7108,61.5896,61.6623,14300.0
2011-03-15 12:00:00,76.39,76.7,76.39,76.7,9500.0,61.7027,61.9531,61.7027,61.9531,9500.0
2011-03-15 12:30:00,76.6,76.61,76.33,76.45,44200.0,61.8723,61.8804,61.6543,61.7512,44200.0
2011-03-15 13:00:00,76.45,76.48,76.32,76.32,7400.0,61.7512,61.7754,61.6462,61.6462,7400.0
2011-03-15 13:30:00,76.37,76.54,76.35,76.54,7800.0,61.6866,61.8239,61.6704,61.8239,7800.0
2011-03-15 14:00:00,76.57,76.79,76.41,76.79,11000.0,61.8481,62.0258,61.7189,62.0258,11000.0
2011-03-15 14:30:00,76.75,76.94,76.71,76.91,4700.0,61.9935,62.147,61.9612,62.1227,4700.0
2011-03-15 15:00:00,76.86,77.14,76.86,77.12,5900.0,62.0824,62.3085,62.0824,62.2924,5900.0
2011-03-15 15:30:00,77.13,77.3,76.79,76.8,12500.0,62.3004,62.4378,62.0258,62.0339,12500.0
2011-03-16 09:30:00,76.42,76.95,76.42,76.95,23400.0,61.727,62.1551,61.727,62.1551,23400.0
2011-03-16 10:00:00,76.93,77.15,76.92,77.11,3700.0,62.1389,62.3166,62.1308,62.2843,3700.0
2011-03-16 10:30:00,77.04,77.23,76.84,76.84,7800.0,62.2277,62.3812,62.0662,62.0662,7800.0
2011-03-16 11:00:00,76.7,76.81,76.0,76.58,19700.0,61.9531,62.042,61.3877,61.8562,19700.0
2011-03-16 11:30:00,76.78,76.78,76.38,76.43,5600.0,62.0177,62.0177,61.6946,61.735,5600.0
2011-03-16 12:00:00,76.38,76.4,76.05,76.39,6600.0,61.6946,61.7108,61.4281,61.7027,6600.0
2011-03-16 12:30:00,76.46,76.47,76.22,76.34,7900.0,61.7593,61.7673,61.5654,61.6623,7900.0
2011-03-16 13:00:00,76.51,76.54,76.19,76.27,14900.0,61.7997,61.8239,61.5412,61.6058,14900.0
2011-03-16 13:30:00,76.25,76.26,75.99,76.04,16600.0,61.5896,61.5977,61.3796,61.42,16600.0
2011-03-16 14:00:00,75.95,75.98,75.26,75.74,21600.0,61.3473,61.3716,60.79,61.1777,21600.0
2011-03-16 14:30:00,75.69,76.37,75.68,76.37,11700.0,61.1373,61.6866,61.1292,61.6866,11700.0
2011-03-16 15:00:00,76.25,76.44,76.01,76.12,7000.0,61.5896,61.7431,61.3958,61.4846,7000.0
2011-03-16 15:30:00,75.99,76.16,75.81,75.81,20800.0,61.3796,61.5169,61.2342,61.2342,20800.0
2011-03-17 09:30:00,77.08,77.08,76.5,76.64,27200.0,62.2601,62.2601,61.7916,61.9047,27200.0
2011-03-17 10:00:00,76.66,77.04,76.52,77.02,20800.0,61.9208,62.2277,61.8077,62.2116,20800.0
2011-03-17 10:30:00,76.98,77.06,76.84,76.93,5700.0,62.1793,62.2439,62.0662,62.1389,5700.0
2011-03-17 11:00:00,77.02,77.03,76.7,76.72,5700.0,62.2116,62.2197,61.9531,61.9693,5700.0
2011-03-17 11:30:00,76.75,76.87,76.66,76.7,21900.0,61.9935,62.0904,61.9208,61.9531,21900.0
2011-03-17 12:00:00,76.73,76.89,76.72,76.89,11700.0,61.9774,62.1066,61.9693,62.1066,11700.0
2011-03-17 12:30:00,76.86,76.92,76.74,76.84,10900.0,62.0824,62.1308,61.9854,62.0662,10900.0
2011-03-17 13:00:00,76.75,76.92,76.52,76.55,8100.0,61.9935,62.1308,61.8077,61.832,8100.0
2011-03-17 13:30:00,76.42,76.65,76.28,76.44,19400.0,61.727,61.9127,61.6139,61.7431,19400.0
2011-03-17 14:00:00,76.43,76.51,76.33,76.51,8700.0,61.735,61.7997,61.6543,61.7997,8700.0
2011-03-17 14:30:00,76.46,76.7,76.46,76.61,25300.0,61.7593,61.9531,61.7593,61.8804,25300.0
2011-03-17 15:00:00,76.61,76.71,76.5,76.52,100000.0,61.8804,61.9612,61.7916,61.8077,100000.0
2011-03-17 15:30:00,76.52,76.85,76.5,76.6,100900.0,61.8077,62.0743,61.7916,61.8723,100900.0
2011-03-18 09:30:00,77.84,77.84,77.25,77.35,19700.0,62.8739,62.8739,62.3974,62.4781,19700.0
2011-03-18 10:00:00,77.33,77.39,77.12,77.13,11300.0,62.462,62.5105,62.2924,62.3004,11300.0
2011-03-18 10:30:00,77.1,77.34,77.03,77.28,5800.0,62.2762,62.4701,62.2197,62.4216,5800.0
2011-03-18 11:00:00,77.36,77.39,77.1,77.1,12700.0,62.4862,62.5105,62.2762,62.2762,12700.0
2011-03-18 11:30:00,77.04,77.24,76.92,77.02,7700.0,62.2277,62.3893,62.1308,62.2116,7700.0
2011-03-18 12:00:00,77.1,77.23,77.03,77.16,11500.0,62.2762,62.3812,62.2197,62.3247,11500.0
2011-03-18 12:30:00,77.2,77.2,77.06,77.12,3500.0,62.357,62.357,62.2439,62.2924,3500.0
2011-03-18 13:00:00,77.11,77.22,77.11,77.15,4800.0,62.2843,62.3731,62.2843,62.3166,4800.0
2011-03-18 13:30:00,77.13,77.26,77.13,77.18,4400.0,62.3004,62.4055,62.3004,62.3408,4400.0
2011-03-18 14:00:00,77.12,77.16,76.89,76.98,9400.0,62.2924,62.3247,62.1066,62.1793,9400.0
2011-03-18 14:30:00,77.02,77.09,76.82,76.89,14400.0,62.2116,62.2681,62.05,62.1066,14400.0
2011-03-18 15:00:00,76.91,76.91,76.76,76.79,16200.0,62.1227,62.1227,62.0016,62.0258,16200.0
2011-03-18 15:30:00,76.8,77.0,76.8,76.97,22600.0,62.0339,62.1954,62.0339,62.1712,22600.0
2011-03-21 09:30:00,78.02,78.22,77.88,78.12,43500.0,63.0193,63.1809,62.9062,63.1001,43500.0
2011-03-21 10:00:00,78.07,78.3,78.03,78.28,24200.0,63.0597,63.2455,63.0274,63.2293,24200.0
2011-03-21 10:30:00,78.3,78.32,78.19,78.28,9800.0,63.2455,63.2616,63.1566,63.2293,9800.0
2011-03-21 11:00:00,78.31,78.43,78.29,78.32,29800.0,63.2536,63.3505,63.2374,63.2616,29800.0
2011-03-21 11:30:00,78.34,78.35,78.28,78.33,15500.0,63.2778,63.2859,63.2293,63.2697,15500.0
2011-03-21 12:00:00,78.34,78.39,78.32,78.38,14200.0,63.2778,63.3182,63.2616,63.3101,14200.0
2011-03-21 12:30:00,78.41,78.43,78.3,78.31,17900.0,63.3343,63.3505,63.2455,63.2536,17900.0
2011-03-21 13:00:00,78.31,78.31,78.13,78.14,11700.0,63.2536,63.2536,63.1082,63.1163,11700.0
2011-03-21 13:30:00,78.16,78.3,78.1,78.3,10700.0,63.1324,63.2455,63.0839,63.2455,10700.0
2011-03-21 14:00:00,78.32,78.34,78.28,78.3,7500.0,63.2616,63.2778,63.2293,63.2455,7500.0
2011-03-21 14:30:00,78.34,78.38,78.25,78.27,8000.0,63.2778,63.3101,63.2051,63.2213,8000.0
2011-03-21 15:00:00,78.26,78.35,78.18,78.2,15900.0,63.2132,63.2859,63.1486,63.1647,15900.0
2011-03-21 15:30:00,78.24,78.35,78.23,78.32,20200.0,63.197,63.2859,63.189,63.2616,20200.0
2011-03-22 09:30:00,78.4,78.47,78.17,78.19,11700.0,63.3263,63.3828,63.1405,63.1566,11700.0
2011-03-22 10:00:00,78.15,78.32,78.1,78.32,15800.0,63.1243,63.2616,63.0839,63.2616,15800.0
2011-03-22 10:30:00,78.3,78.3,77.95,77.95,9900.0,63.2455,63.2455,62.9628,62.9628,9900.0
2011-03-22 11:00:00,77.94,78.02,77.9,78.02,9000.0,62.9547,63.0193,62.9224,63.0193,9000.0
2011-03-22 11:30:00,78.01,78.11,77.96,78.05,8400.0,63.0113,63.092,62.9709,63.0436,8400.0
2011-03-22 12:00:00,78.06,78.13,78.0,78.05,10200.0,63.0516,63.1082,63.0032,63.0436,10200.0
2011-03-22 12:30:00,78.02,78.03,77.95,78.01,11800.0,63.0193,63.0274,62.9628,63.0113,11800.0
2011-03-22 13:00:00,78.0,78.0,77.87,77.88,8200.0,63.0032,63.0032,62.8982,62.9062,8200.0
2011-03-22 13:30:00,77.87,78.02,77.83,78.0,44200.0,62.8982,63.0193,62.8659,63.0032,44200.0
2011-03-22 14:00:00,78.01,78.01,77.82,77.85,10600.0,63.0113,63.0113,62.8578,62.882,10600.0
2011-03-22 14:30:00,77.86,77.97,77.86,77.93,27900.0,62.8901,62.9789,62.8901,62.9466,27900.0
2011-03-22 15:00:00,77.94,77.98,77.88,77.96,6900.0,62.9547,62.987,62.9062,62.9709,6900.0
2011-03-22 15:30:00,77.96,78.01,77.89,77.91,16600.0,62.9709,63.0113,62.9143,62.9305,16600.0
2011-03-23 09:30:00,77.79,77.79,77.33,77.64,13300.0,62.8416,62.8416,62.47,62.7204,13300.0
2011-03-23 10:00:00,77.42,77.42,77.22,77.42,10100.0,62.5427,62.5427,62.3811,62.5427,10100.0
2011-03-23 10:30:00,77.41,77.46,77.25,77.3,8000.0,62.5346,62.575,62.4054,62.4458,8000.0
2011-03-23 11:00:00,77.33,77.53,77.33,77.48,5300.0,62.47,62.6316,62.47,62.5912,5300.0
2011-03-23 11:30:00,77.55,77.63,77.52,77.53,7900.0,62.6477,62.7123,62.6235,62.6316,7900.0
2011-03-23 12:00:00,77.53,77.81,77.5,77.81,4200.0,62.6316,62.8578,62.6073,62.8578,4200.0
2011-03-23 12:30:00,77.81,77.84,77.72,77.75,6400.0,62.8578,62.882,62.7851,62.8093,6400.0
2011-03-23 13:00:00,77.74,77.81,77.7,77.73,12700.0,62.8012,62.8578,62.7689,62.7931,12700.0
2011-03-23 13:30:00,77.82,77.97,77.81,77.92,6100.0,62.8658,62.987,62.8578,62.9466,6100.0
2011-03-23 14:00:00,77.92,77.93,77.84,77.92,7000.0,62.9466,62.9547,62.882,62.9466,7000.0
2011-03-23 14:30:00,77.93,78.2,77.9,78.17,59900.0,62.9547,63.1728,62.9305,63.1486,59900.0
2011-03-23 15:00:00,78.16,78.27,78.13,78.25,12000.0,63.1405,63.2294,63.1163,63.2132,12000.0
2011-03-23 15:30:00,78.22,78.22,78.05,78.05,10600.0,63.189,63.189,63.0516,63.0516,10600.0
2011-03-24 09:30:00,78.52,78.61,78.11,78.16,65800.0,63.4313,63.504,63.1001,63.1405,65800.0
2011-03-24 10:00:00,78.08,78.21,77.92,78.21,28100.0,63.0759,63.1809,62.9466,63.1809,28100.0
2011-03-24 10:30:00,78.22,78.52,78.22,78.52,11800.0,63.189,63.4313,63.189,63.4313,11800.0
2011-03-24 11:00:00,78.55,78.64,78.55,78.57,21400.0,63.4556,63.5283,63.4556,63.4717,21400.0
2011-03-24 11:30:00,78.59,78.71,78.58,78.71,17200.0,63.4879,63.5848,63.4798,63.5848,17200.0
2011-03-24 12:00:00,78.7,78.89,78.7,78.88,18100.0,63.5767,63.7302,63.5767,63.7221,18100.0
2011-03-24 12:30:00,78.86,78.86,78.62,78.66,21000.0,63.706,63.706,63.5121,63.5444,21000.0
2011-03-24 13:00:00,78.64,78.74,78.62,78.74,31300.0,63.5283,63.609,63.5121,63.609,31300.0
2011-03-24 13:30:00,78.77,78.77,78.64,78.74,22000.0,63.6333,63.6333,63.5283,63.609,22000.0
2011-03-24 14:00:00,78.78,78.83,78.74,78.79,8700.0,63.6414,63.6818,63.609,63.6494,8700.0
2011-03-24 14:30:00,78.82,78.89,78.82,78.85,12200.0,63.6737,63.7302,63.6737,63.6979,12200.0
2011-03-24 15:00:00,78.87,79.04,78.85,79.04,11400.0,63.7141,63.8514,63.6979,63.8514,11400.0
2011-03-24 15:30:00,79.03,79.05,78.88,78.88,10900.0,63.8433,63.8595,63.7221,63.7221,10900.0
2011-03-25 09:30:00,79.1,79.2,78.95,79.13,14900.0,63.8999,63.9806,63.7787,63.9241,14900.0
2011-03-25 10:00:00,79.19,79.34,79.12,79.31,12600.0,63.9726,64.0937,63.916,64.0695,12600.0
2011-03-25 10:30:00,79.34,79.67,79.34,79.65,16700.0,64.0937,64.3603,64.0937,64.3442,16700.0
2011-03-25 11:00:00,79.68,79.72,79.63,79.66,13700.0,64.3684,64.4007,64.328,64.3523,13700.0
2011-03-25 11:30:00,79.71,79.78,79.67,79.75,8000.0,64.3926,64.4492,64.3603,64.425,8000.0
2011-03-25 12:00:00,79.77,79.83,79.74,79.77,7900.0,64.4411,64.4896,64.4169,64.4411,7900.0
2011-03-25 12:30:00,79.78,79.78,79.66,79.69,38000.0,64.4492,64.4492,64.3523,64.3765,38000.0
2011-03-25 13:00:00,79.66,79.66,79.59,79.64,5300.0,64.3523,64.3523,64.2957,64.3361,5300.0
2011-03-25 13:30:00,79.66,79.72,79.57,79.6,9700.0,64.3523,64.4007,64.2795,64.3038,9700.0
2011-03-25 14:00:00,79.58,79.66,79.51,79.53,19800.0,64.2876,64.3523,64.2311,64.2472,19800.0
2011-03-25 14:30:00,79.53,79.61,79.5,79.57,17900.0,64.2472,64.3119,64.223,64.2795,17900.0
2011-03-25 15:00:00,79.57,79.63,79.47,79.48,18000.0,64.2795,64.328,64.1988,64.2068,18000.0
2011-03-25 15:30:00,79.48,79.54,79.33,79.4,25800.0,64.2068,64.2553,64.0857,64.1422,25800.0
2011-03-28 09:30:00,79.63,79.72,79.48,79.69,19500.0,64.328,64.4007,64.2068,64.3765,19500.0
2011-03-28 10:00:00,79.65,79.77,79.58,79.66,14400.0,64.3442,64.4411,64.2876,64.3523,14400.0
2011-03-28 10:30:00,79.67,79.73,79.49,79.53,58100.0,64.3603,64.4088,64.2149,64.2472,58100.0
2011-03-28 11:00:00,79.48,79.5,79.39,79.45,13800.0,64.2068,64.223,64.1341,64.1826,13800.0
2011-03-28 11:30:00,79.47,79.47,79.24,79.35,21800.0,64.1988,64.1988,64.013,64.1018,21800.0
2011-03-28 12:00:00,79.33,79.41,79.33,79.36,9200.0,64.0857,64.1503,64.0857,64.1099,9200.0
2011-03-28 12:30:00,79.37,79.43,79.37,79.4,77200.0,64.118,64.1665,64.118,64.1422,77200.0
2011-03-28 13:00:00,79.37,79.44,79.37,79.42,6800.0,64.118,64.1745,64.118,64.1584,6800.0
2011-03-28 13:30:00,79.4,79.44,79.35,79.36,40400.0,64.1422,64.1745,64.1018,64.1099,40400.0
2011-03-28 14:00:00,79.36,79.37,79.29,79.34,49700.0,64.1099,64.118,64.0534,64.0937,49700.0
2011-03-28 14:30:00,79.35,79.44,79.23,79.27,32100.0,64.1018,64.1745,64.0049,64.0372,32100.0
2011-03-28 15:00:00,79.28,79.35,79.23,79.24,30900.0,64.0453,64.1018,64.0049,64.013,30900.0
2011-03-28 15:30:00,79.24,79.27,78.99,79.01,53000.0,64.013,64.0372,63.811,63.8272,53000.0
2011-03-29 09:30:00,78.9,79.03,78.61,78.8,8500.0,63.7383,63.8433,63.504,63.6575,8500.0
2011-03-29 10:00:00,78.78,79.23,78.78,79.15,16900.0,63.6414,64.0049,63.6414,63.9403,16900.0
2011-03-29 10:30:00,79.17,79.27,79.1,79.2,16700.0,63.9564,64.0372,63.8999,63.9806,16700.0
2011-03-29 11:00:00,79.23,79.48,79.21,79.47,81900.0,64.0049,64.2068,63.9887,64.1988,81900.0
2011-03-29 11:30:00,79.47,79.48,79.4,79.42,8800.0,64.1988,64.2068,64.1422,64.1584,8800.0
2011-03-29 12:00:00,79.43,79.48,79.39,79.39,10600.0,64.1665,64.2068,64.1341,64.1341,10600.0
2011-03-29 12:30:00,79.37,79.47,79.34,79.47,12500.0,64.118,64.1988,64.0937,64.1988,12500.0
2011-03-29 13:00:00,79.47,79.5,79.43,79.43,13400.0,64.1988,64.223,64.1665,64.1665,13400.0
2011-03-29 13:30:00,79.45,79.53,79.45,79.5,12600.0,64.1826,64.2472,64.1826,64.223,12600.0
2011-03-29 14:00:00,79.51,79.64,79.51,79.52,10500.0,64.2311,64.3361,64.2311,64.2392,10500.0
2011-03-29 14:30:00,79.55,79.69,79.51,79.67,11900.0,64.2634,64.3765,64.2311,64.3603,11900.0
2011-03-29 15:00:00,79.68,79.71,79.63,79.67,29300.0,64.3684,64.3926,64.328,64.3603,29300.0
2011-03-29 15:30:00,79.68,79.7,79.58,79.69,47300.0,64.3684,64.3846,64.2876,64.3765,47300.0
2011-03-30 09:30:00,80.01,80.37,80.01,80.31,14000.0,64.635,64.9258,64.635,64.8773,14000.0
2011-03-30 10:00:00,80.31,80.31,80.0,80.0,4900.0,64.8773,64.8773,64.6269,64.6269,4900.0
2011-03-30 10:30:00,80.03,80.22,80.0,80.22,7900.0,64.6512,64.8046,64.6269,64.8046,7900.0
2011-03-30 11:00:00,80.26,80.26,80.1,80.18,9600.0,64.837,64.837,64.7077,64.7723,9600.0
2011-03-30 11:30:00,80.23,80.33,80.23,80.29,7500.0,64.8127,64.8935,64.8127,64.8612,7500.0
2011-03-30 12:00:00,80.31,80.53,80.31,80.46,7800.0,64.8773,65.0551,64.8773,64.9985,7800.0
2011-03-30 12:30:00,80.49,80.5,80.45,80.48,17400.0,65.0228,65.0308,64.9904,65.0147,17400.0
2011-03-30 13:00:00,80.48,80.55,80.48,80.51,92300.0,65.0147,65.0712,65.0147,65.0389,92300.0
2011-03-30 13:30:00,80.52,80.54,80.43,80.45,8700.0,65.047,65.0632,64.9743,64.9904,8700.0
2011-03-30 14:00:00,80.48,80.51,80.46,80.5,4800.0,65.0147,65.0389,64.9985,65.0308,4800.0
2011-03-30 14:30:00,80.52,80.55,80.43,80.46,16800.0,65.047,65.0712,64.9743,64.9985,16800.0
2011-03-30 15:00:00,80.44,80.52,80.44,80.48,20700.0,64.9824,65.047,64.9824,65.0147,20700.0
2011-03-30 15:30:00,80.47,80.54,80.4,80.46,31700.0,65.0066,65.0632,64.9501,64.9985,31700.0
2011-03-31 09:30:00,80.34,80.56,80.27,80.33,12000.0,64.9016,65.0793,64.845,64.8935,12000.0
2011-03-31 10:00:00,80.35,80.4,80.19,80.4,12600.0,64.9097,64.9501,64.7804,64.9501,12600.0
2011-03-31 10:30:00,80.42,80.51,80.41,80.49,11100.0,64.9662,65.0389,64.9581,65.0228,11100.0
2011-03-31 11:00:00,80.47,80.5,80.36,80.39,8400.0,65.0066,65.0308,64.9177,64.942,8400.0
2011-03-31 11:30:00,80.37,80.42,80.27,80.4,12500.0,64.9258,64.9662,64.845,64.9501,12500.0
2011-03-31 12:00:00,80.4,80.56,80.4,80.56,14900.0,64.9501,65.0793,64.9501,65.0793,14900.0
2011-03-31 12:30:00,80.53,80.6,80.48,80.58,20000.0,65.0551,65.1116,65.0147,65.0955,20000.0
2011-03-31 13:00:00,80.59,80.6,80.55,80.55,12700.0,65.1035,65.1116,65.0712,65.0712,12700.0
2011-03-31 13:30:00,80.56,80.61,80.56,80.56,12900.0,65.0793,65.1197,65.0793,65.0793,12900.0
2011-03-31 14:00:00,80.56,80.67,80.54,80.56,14800.0,65.0793,65.1682,65.0632,65.0793,14800.0
2011-03-31 14:30:00,80.56,80.62,80.55,80.62,10500.0,65.0793,65.1278,65.0712,65.1278,10500.0
2011-03-31 15:00:00,80.61,80.61,80.56,80.59,6500.0,65.1197,65.1197,65.0793,65.1035,6500.0
2011-03-31 15:30:00,80.57,80.61,80.47,80.55,32100.0,65.0874,65.1197,65.0066,65.0712,32100.0
2011-04-01 09:30:00,81.17,81.19,80.9,81.02,31100.0,65.5721,65.5882,65.354,65.4509,31100.0
2011-04-01 10:00:00,80.97,81.22,80.97,81.15,55700.0,65.4105,65.6125,65.4105,65.5559,55700.0
2011-04-01 10:30:00,81.17,81.25,81.06,81.11,102600.0,65.5721,65.6367,65.4832,65.5236,102600.0
2011-04-01 11:00:00,81.14,81.2,81.09,81.18,13200.0,65.5479,65.5963,65.5075,65.5802,13200.0
2011-04-01 11:30:00,81.19,81.26,81.17,81.21,16900.0,65.5882,65.6448,65.5721,65.6044,16900.0
2011-04-01 12:00:00,81.24,81.26,81.21,81.21,22800.0,65.6286,65.6448,65.6044,65.6044,22800.0
2011-04-01 12:30:00,81.24,81.24,81.14,81.16,16400.0,65.6286,65.6286,65.5479,65.564,16400.0
2011-04-01 13:00:00,81.15,81.15,81.1,81.15,26300.0,65.5559,65.5559,65.5155,65.5559,26300.0
2011-04-01 13:30:00,81.15,81.18,81.14,81.17,5400.0,65.5559,65.5802,65.5479,65.5721,5400.0
2011-04-01 14:00:00,81.17,81.2,81.15,81.17,6700.0,65.5721,65.5963,65.5559,65.5721,6700.0
2011-04-01 14:30:00,81.14,81.16,80.87,80.93,7500.0,65.5479,65.564,65.3297,65.3782,7500.0
2011-04-01 15:00:00,80.84,80.89,80.72,80.83,8200.0,65.3055,65.3459,65.2086,65.2974,8200.0
2011-04-01 15:30:00,80.84,81.03,80.81,80.99,25800.0,65.3055,65.459,65.2813,65.4267,25800.0
2011-04-04 09:30:00,81.28,81.37,81.04,81.1,29000.0,65.6609,65.7337,65.4671,65.5155,29000.0
2011-04-04 10:00:00,81.07,81.19,80.99,81.11,8800.0,65.4913,65.5882,65.4267,65.5236,8800.0
2011-04-04 10:30:00,81.1,81.2,81.05,81.06,6900.0,65.5155,65.5963,65.4751,65.4832,6900.0
2011-04-04 11:00:00,81.09,81.15,81.03,81.12,5900.0,65.5075,65.5559,65.459,65.5317,5900.0
2011-04-04 11:30:00,81.13,81.15,81.08,81.09,7200.0,65.5398,65.5559,65.4994,65.5075,7200.0
2011-04-04 12:00:00,81.13,81.15,81.11,81.13,11200.0,65.5398,65.5559,65.5236,65.5398,11200.0
2011-04-04 12:30:00,81.13,81.13,81.0,81.07,7700.0,65.5398,65.5398,65.4348,65.4913,7700.0
2011-04-04 13:00:00,81.07,81.11,81.06,81.08,10200.0,65.4913,65.5236,65.4832,65.4994,10200.0
2011-04-04 13:30:00,81.04,81.04,80.84,80.89,9800.0,65.4671,65.4671,65.3055,65.3459,9800.0
2011-04-04 14:00:00,80.85,81.0,80.85,80.96,4500.0,65.3136,65.4348,65.3136,65.4024,4500.0
2011-04-04 14:30:00,80.94,80.99,80.94,80.97,6900.0,65.3863,65.4267,65.3863,65.4105,6900.0
2011-04-04 15:00:00,80.92,81.07,80.88,81.06,9500.0,65.3701,65.4913,65.3378,65.4832,9500.0
2011-04-04 15:30:00,81.06,81.1,80.98,81.1,25800.0,65.4832,65.5155,65.4186,65.5155,25800.0
2011-04-05 09:30:00,81.07,81.22,81.0,81.17,18600.0,65.4913,65.6125,65.4348,65.5721,18600.0
2011-04-05 10:00:00,81.14,81.32,81.01,81.32,12400.0,65.5479,65.6933,65.4428,65.6933,12400.0
2011-04-05 10:30:00,81.41,81.42,81.33,81.35,7800.0,65.766,65.774,65.7013,65.7175,7800.0
2011-04-05 11:00:00,81.35,81.44,81.32,81.42,9300.0,65.7175,65.7902,65.6933,65.774,9300.0
2011-04-05 11:30:00,81.44,81.63,81.39,81.61,7200.0,65.7902,65.9437,65.7498,65.9275,7200.0
2011-04-05 12:00:00,81.6,81.62,81.52,81.53,15800.0,65.9195,65.9356,65.8548,65.8629,15800.0
2011-04-05 12:30:00,81.55,81.64,81.52,81.61,9800.0,65.8791,65.9518,65.8548,65.9275,9800.0
2011-04-05 13:00:00,81.61,81.7,81.58,81.6,8800.0,65.9275,66.0002,65.9033,65.9195,8800.0
2011-04-05 13:30:00,81.61,81.62,81.56,81.57,13000.0,65.9275,65.9356,65.8871,65.8952,13000.0
2011-04-05 14:00:00,81.58,81.61,81.47,81.55,15800.0,65.9033,65.9275,65.8144,65.8791,15800.0
2011-04-05 14:30:00,81.52,81.56,81.39,81.48,11000.0,65.8548,65.8871,65.7498,65.8225,11000.0
2011-04-05 15:00:00,81.46,81.5,81.32,81.37,10000.0,65.8064,65.8387,65.6933,65.7337,10000.0
2011-04-05 15:30:00,81.36,81.39,81.27,81.33,24300.0,65.7256,65.7498,65.6529,65.7013,24300.0
2011-04-06 09:30:00,81.65,81.89,81.61,81.66,18700.0,65.9598,66.1537,65.9275,65.9679,18700.0
2011-04-06 10:00:00,81.64,81.72,81.4,81.49,15200.0,65.9518,66.0164,65.7579,65.8306,15200.0
2011-04-06 10:30:00,81.48,81.58,81.42,81.46,14600.0,65.8225,65.9033,65.774,65.8064,14600.0
2011-04-06 11:00:00,81.46,81.46,81.14,81.19,26700.0,65.8064,65.8064,65.5479,65.5882,26700.0
2011-04-06 11:30:00,81.23,81.23,80.97,80.97,13500.0,65.6206,65.6206,65.4105,65.4105,13500.0
2011-04-06 12:00:00,80.96,81.09,80.92,81.04,21100.0,65.4024,65.5075,65.3701,65.4671,21100.0
2011-04-06 12:30:00,81.04,81.07,80.95,80.99,9700.0,65.4671,65.4913,65.3944,65.4267,9700.0
2011-04-06 13:00:00,80.98,81.09,80.97,81.08,8400.0,65.4186,65.5075,65.4105,65.4994,8400.0
2011-04-06 13:30:00,81.09,81.15,81.09,81.15,12400.0,65.5075,65.5559,65.5075,65.5559,12400.0
2011-04-06 14:00:00,81.17,81.24,81.13,81.17,11900.0,65.5721,65.6286,65.5398,65.5721,11900.0
2011-04-06 14:30:00,81.19,81.32,81.17,81.27,15400.0,65.5882,65.6933,65.5721,65.6529,15400.0
2011-04-06 15:00:00,81.27,81.29,81.19,81.19,15300.0,65.6529,65.669,65.5882,65.5882,15300.0
2011-04-06 15:30:00,81.2,81.25,81.2,81.25,17700.0,65.5963,65.6367,65.5963,65.6367,17700.0
2011-04-07 09:30:00,81.32,81.39,81.13,81.38,16600.0,65.6933,65.7498,65.5398,65.7417,16600.0
2011-04-07 10:00:00,81.34,81.34,81.19,81.19,5600.0,65.7094,65.7094,65.5882,65.5882,5600.0
2011-04-07 10:30:00,81.17,81.2,80.57,80.99,17900.0,65.5721,65.5963,65.0874,65.4267,17900.0
2011-04-07 11:00:00,81.01,81.12,80.9,81.0,14100.0,65.4428,65.5317,65.354,65.4348,14100.0
2011-04-07 11:30:00,80.93,80.95,80.64,80.95,9400.0,65.3782,65.3944,65.1439,65.3944,9400.0
2011-04-07 12:00:00,80.91,81.1,80.91,81.01,7200.0,65.3621,65.5155,65.3621,65.4428,7200.0
2011-04-07 12:30:00,81.04,81.2,81.04,81.15,4200.0,65.4671,65.5963,65.4671,65.5559,4200.0
2011-04-07 13:00:00,81.16,81.16,80.94,80.94,4300.0,65.564,65.564,65.3863,65.3863,4300.0
2011-04-07 13:30:00,80.93,80.97,80.81,80.83,9500.0,65.3782,65.4105,65.2813,65.2974,9500.0
2011-04-07 14:00:00,80.92,80.95,80.84,80.88,8500.0,65.3701,65.3944,65.3055,65.3378,8500.0
2011-04-07 14:30:00,80.83,80.96,80.83,80.96,3700.0,65.2974,65.4024,65.2974,65.4024,3700.0
2011-04-07 15:00:00,80.92,80.98,80.85,80.88,8400.0,65.3701,65.4186,65.3136,65.3378,8400.0
2011-04-07 15:30:00,80.89,81.01,80.84,80.93,23100.0,65.3459,65.4428,65.3055,65.3782,23100.0
2011-04-08 09:30:00,81.39,81.47,81.08,81.21,21000.0,65.7498,65.8144,65.4994,65.6044,21000.0
2011-04-08 10:00:00,81.25,81.25,80.96,81.03,21100.0,65.6367,65.6367,65.4024,65.459,21100.0
2011-04-08 10:30:00,81.07,81.09,80.93,80.94,15600.0,65.4913,65.5075,65.3782,65.3863,15600.0
2011-04-08 11:00:00,80.85,80.93,80.82,80.87,8600.0,65.3136,65.3782,65.2893,65.3297,8600.0
2011-04-08 11:30:00,80.88,81.01,80.88,80.93,9800.0,65.3378,65.4428,65.3378,65.3782,9800.0
2011-04-08 12:00:00,80.91,80.98,80.87,80.93,7300.0,65.3621,65.4186,65.3297,65.3782,7300.0
2011-04-08 12:30:00,80.91,80.98,80.77,80.79,29600.0,65.3621,65.4186,65.249,65.2651,29600.0
2011-04-08 13:00:00,80.8,80.83,80.76,80.82,12200.0,65.2732,65.2974,65.2409,65.2893,12200.0
2011-04-08 13:30:00,80.83,80.83,80.74,80.77,7500.0,65.2974,65.2974,65.2247,65.249,7500.0
2011-04-08 14:00:00,80.76,80.77,80.57,80.57,7100.0,65.2409,65.249,65.0874,65.0874,7100.0
2011-04-08 14:30:00,80.59,80.6,80.13,80.15,11900.0,65.1035,65.1116,64.7319,64.7481,11900.0
2011-04-08 15:00:00,80.15,80.3,80.15,80.21,6300.0,64.7481,64.8693,64.7481,64.7966,6300.0
2011-04-08 15:30:00,80.25,80.52,80.25,80.49,10800.0,64.8289,65.047,64.8289,65.0228,10800.0
2011-04-11 09:30:00,80.49,80.7,80.4,80.6,14000.0,65.0228,65.1924,64.9501,65.1116,14000.0
2011-04-11 10:00:00,80.57,80.58,80.26,80.29,15000.0,65.0874,65.0955,64.837,64.8612,15000.0
2011-04-11 10:30:00,80.29,80.52,80.22,80.5,7100.0,64.8612,65.047,64.8046,65.0308,7100.0
2011-04-11 11:00:00,80.49,80.59,80.43,80.49,4300.0,65.0228,65.1035,64.9743,65.0228,4300.0
2011-04-11 11:30:00,80.48,80.48,80.36,80.36,4500.0,65.0147,65.0147,64.9177,64.9177,4500.0
2011-04-11 12:00:00,80.35,80.35,80.23,80.29,1900.0,64.9097,64.9097,64.8127,64.8612,1900.0
2011-04-11 12:30:00,80.26,80.3,80.04,80.04,9900.0,64.837,64.8693,64.6592,64.6592,9900.0
2011-04-11 13:00:00,80.0,80.13,79.99,80.13,12800.0,64.6269,64.7319,64.6188,64.7319,12800.0
2011-04-11 13:30:00,80.09,80.11,80.02,80.09,4700.0,64.6996,64.7158,64.6431,64.6996,4700.0
2011-04-11 14:00:00,80.12,80.16,80.1,80.13,5600.0,64.7239,64.7562,64.7077,64.7319,5600.0
2011-04-11 14:30:00,80.14,80.14,79.86,79.89,10000.0,64.74,64.74,64.5138,64.5381,10000.0
2011-04-11 15:00:00,79.84,79.87,79.74,79.8,10400.0,64.4977,64.5219,64.4169,64.4654,10400.0
2011-04-11 15:30:00,79.8,79.99,79.8,79.99,14600.0,64.4654,64.6188,64.4654,64.6188,14600.0
2011-04-12 09:30:00,79.59,79.66,79.3,79.35,24700.0,64.2957,64.3523,64.0614,64.1018,24700.0
2011-04-12 10:00:00,79.29,79.37,79.12,79.28,37700.0,64.0534,64.118,63.916,64.0453,37700.0
2011-04-12 10:30:00,79.27,79.29,78.95,78.99,36700.0,64.0372,64.0534,63.7787,63.811,36700.0
2011-04-12 11:00:00,78.99,79.08,78.96,79.04,11700.0,63.811,63.8837,63.7868,63.8514,11700.0
2011-04-12 11:30:00,79.06,79.18,79.04,79.06,14500.0,63.8676,63.9645,63.8514,63.8676,14500.0
2011-04-12 12:00:00,79.06,79.14,79.05,79.13,11400.0,63.8676,63.9322,63.8595,63.9241,11400.0
2011-04-12 12:30:00,79.09,79.2,79.03,79.17,10000.0,63.8918,63.9806,63.8433,63.9564,10000.0
2011-04-12 13:00:00,79.17,79.19,79.06,79.17,14600.0,63.9564,63.9726,63.8676,63.9564,14600.0
2011-04-12 13:30:00,79.22,79.31,79.11,79.26,24700.0,63.9968,64.0695,63.9079,64.0291,24700.0
2011-04-12 14:00:00,79.27,79.43,79.27,79.4,13600.0,64.0372,64.1665,64.0372,64.1422,13600.0
2011-04-12 14:30:00,79.41,79.43,79.21,79.24,15600.0,64.1503,64.1665,63.9887,64.013,15600.0
2011-04-12 15:00:00,79.24,79.29,79.07,79.09,13000.0,64.013,64.0534,63.8756,63.8918,13000.0
2011-04-12 15:30:00,79.06,79.22,79.02,79.22,15600.0,63.8676,63.9968,63.8352,63.9968,15600.0
2011-04-13 09:30:00,79.79,79.86,79.57,79.57,34000.0,64.4573,64.5138,64.2795,64.2795,34000.0
2011-04-13 10:00:00,79.54,79.61,79.5,79.61,4200.0,64.2553,64.3119,64.223,64.3119,4200.0
2011-04-13 10:30:00,79.66,79.86,79.63,79.84,4900.0,64.3523,64.5138,64.328,64.4977,4900.0
2011-04-13 11:00:00,79.82,79.82,79.57,79.6,5100.0,64.4815,64.4815,64.2795,64.3038,5100.0
2011-04-13 11:30:00,79.6,79.63,79.36,79.36,2300.0,64.3038,64.328,64.1099,64.1099,2300.0
2011-04-13 12:00:00,79.34,79.54,79.34,79.44,13100.0,64.0937,64.2553,64.0937,64.1745,13100.0
2011-04-13 12:30:00,79.31,79.32,79.15,79.28,9400.0,64.0695,64.0776,63.9403,64.0453,9400.0
2011-04-13 13:00:00,79.35,79.38,79.31,79.35,2700.0,64.1018,64.1261,64.0695,64.1018,2700.0
2011-04-13 13:30:00,79.31,79.34,79.16,79.16,6500.0,64.0695,64.0937,63.9483,63.9483,6500.0
2011-04-13 14:00:00,79.32,79.44,79.22,79.44,4900.0,64.0776,64.1745,63.9968,64.1745,4900.0
2011-04-13 14:30:00,79.48,79.63,79.43,79.63,6600.0,64.2068,64.328,64.1665,64.328,6600.0
2011-04-13 15:00:00,79.64,79.73,79.63,79.67,12300.0,64.3361,64.4088,64.328,64.3603,12300.0
2011-04-13 15:30:00,79.62,79.65,79.54,79.58,9000.0,64.3199,64.3442,64.2553,64.2876,9000.0
2011-04-14 09:30:00,79.06,79.23,78.78,79.13,28700.0,63.8676,64.0049,63.6414,63.9241,28700.0
2011-04-14 10:00:00,79.08,79.41,79.08,79.36,34400.0,63.8837,64.1503,63.8837,64.1099,34400.0
2011-04-14 10:30:00,79.41,79.49,79.3,79.33,9700.0,64.1503,64.2149,64.0614,64.0857,9700.0
2011-04-14 11:00:00,79.34,79.41,79.15,79.17,23500.0,64.0937,64.1503,63.9403,63.9564,23500.0
2011-04-14 11:30:00,79.2,79.25,79.06,79.21,18800.0,63.9806,64.021,63.8676,63.9887,18800.0
2011-04-14 12:00:00,79.2,79.36,79.19,79.33,6400.0,63.9806,64.1099,63.9726,64.0857,6400.0
2011-04-14 12:30:00,79.34,79.42,79.33,79.4,9600.0,64.0937,64.1584,64.0857,64.1422,9600.0
2011-04-14 13:00:00,79.41,79.44,79.3,79.33,13700.0,64.1503,64.1745,64.0614,64.0857,13700.0
2011-04-14 13:30:00,79.32,79.34,79.22,79.22,5600.0,64.0776,64.0937,63.9968,63.9968,5600.0
2011-04-14 14:00:00,79.2,79.37,79.2,79.33,9000.0,63.9806,64.118,63.9806,64.0857,9000.0
2011-04-14 14:30:00,79.36,79.44,79.31,79.38,17500.0,64.1099,64.1745,64.0695,64.1261,17500.0
2011-04-14 15:00:00,79.4,79.62,79.38,79.6,17500.0,64.1422,64.3199,64.1261,64.3038,17500.0
2011-04-14 15:30:00,79.59,79.63,79.53,79.56,15200.0,64.2957,64.328,64.2472,64.2715,15200.0
2011-04-15 09:30:00,79.72,79.74,79.52,79.74,10300.0,64.4007,64.4169,64.2392,64.4169,10300.0
2011-04-15 10:00:00,79.74,79.92,79.7,79.82,15500.0,64.4169,64.5623,64.3846,64.4815,15500.0
2011-04-15 10:30:00,79.86,79.88,79.61,79.85,3700.0,64.5138,64.53,64.3119,64.5057,3700.0
2011-04-15 11:00:00,79.88,80.03,79.78,80.0,11700.0,64.53,64.6512,64.4492,64.6269,11700.0
2011-04-15 11:30:00,80.06,80.09,80.01,80.05,4400.0,64.6754,64.6996,64.635,64.6673,4400.0
2011-04-15 12:00:00,80.06,80.2,80.04,80.17,4300.0,64.6754,64.7885,64.6592,64.7643,4300.0
2011-04-15 12:30:00,80.16,80.26,80.14,80.26,6800.0,64.7562,64.837,64.74,64.837,6800.0
2011-04-15 13:00:00,80.28,80.28,80.17,80.18,2400.0,64.8531,64.8531,64.7643,64.7723,2400.0
2011-04-15 13:30:00,80.15,80.19,80.14,80.19,1000.0,64.7481,64.7804,64.74,64.7804,1000.0
2011-04-15 14:00:00,80.18,80.27,80.18,80.24,3900.0,64.7723,64.845,64.7723,64.8208,3900.0
2011-04-15 14:30:00,80.22,80.29,80.21,80.28,3400.0,64.8046,64.8612,64.7966,64.8531,3400.0
2011-04-15 15:00:00,80.25,80.28,80.08,80.14,8900.0,64.8289,64.8531,64.6915,64.74,8900.0
2011-04-15 15:30:00,80.17,80.21,80.12,80.21,11400.0,64.7643,64.7966,64.7239,64.7966,11400.0
2011-04-18 09:30:00,79.18,79.2,78.85,78.94,17600.0,63.9645,63.9806,63.6979,63.7706,17600.0
2011-04-18 10:00:00,78.95,78.97,78.56,78.83,23900.0,63.7787,63.7948,63.4636,63.6818,23900.0
2011-04-18 10:30:00,78.92,78.92,78.64,78.69,13800.0,63.7545,63.7545,63.5283,63.5687,13800.0
2011-04-18 11:00:00,78.66,78.75,78.52,78.7,8700.0,63.5444,63.6171,63.4313,63.5767,8700.0
2011-04-18 11:30:00,78.67,78.81,78.67,78.74,13200.0,63.5525,63.6656,63.5525,63.609,13200.0
2011-04-18 12:00:00,78.72,78.8,78.7,78.74,4800.0,63.5929,63.6575,63.5767,63.609,4800.0
2011-04-18 12:30:00,78.73,78.75,78.65,78.7,13800.0,63.601,63.6171,63.5363,63.5767,13800.0
2011-04-18 13:00:00,78.71,78.71,78.57,78.6,6100.0,63.5848,63.5848,63.4717,63.4959,6100.0
2011-04-18 13:30:00,78.64,78.82,78.62,78.82,6200.0,63.5283,63.6737,63.5121,63.6737,6200.0
2011-04-18 14:00:00,78.8,78.92,78.77,78.88,18300.0,63.6575,63.7545,63.6333,63.7221,18300.0
2011-04-18 14:30:00,78.91,79.17,78.91,79.16,17400.0,63.7464,63.9564,63.7464,63.9483,17400.0
2011-04-18 15:00:00,79.13,79.27,78.99,79.18,19900.0,63.9241,64.0372,63.811,63.9645,19900.0
2011-04-18 15:30:00,79.26,79.26,79.01,79.15,15700.0,64.0291,64.0291,63.8272,63.9403,15700.0
2011-04-19 09:30:00,79.39,79.56,79.26,79.38,9500.0,64.1341,64.2715,64.0291,64.1261,9500.0
2011-04-19 10:00:00,79.38,79.51,79.26,79.48,8200.0,64.1261,64.2311,64.0291,64.2068,8200.0
2011-04-19 10:30:00,79.43,79.44,79.25,79.27,13500.0,64.1665,64.1745,64.021,64.0372,13500.0
2011-04-19 11:00:00,79.25,79.26,79.05,79.05,6000.0,64.021,64.0291,63.8595,63.8595,6000.0
2011-04-19 11:30:00,79.07,79.19,79.07,79.15,3800.0,63.8756,63.9726,63.8756,63.9403,3800.0
2011-04-19 12:00:00,79.15,79.23,79.13,79.16,7900.0,63.9403,64.0049,63.9241,63.9483,7900.0
2011-04-19 12:30:00,79.15,79.25,79.14,79.23,4700.0,63.9403,64.021,63.9322,64.0049,4700.0
2011-04-19 13:00:00,79.24,79.42,79.23,79.39,7000.0,64.013,64.1584,64.0049,64.1341,7000.0
2011-04-19 13:30:00,79.36,79.5,79.35,79.46,8000.0,64.1099,64.223,64.1018,64.1907,8000.0
2011-04-19 14:00:00,79.47,79.51,79.42,79.44,4800.0,64.1988,64.2311,64.1584,64.1745,4800.0
2011-04-19 14:30:00,79.42,79.51,79.42,79.49,5500.0,64.1584,64.2311,64.1584,64.2149,5500.0
2011-04-19 15:00:00,79.48,79.58,79.48,79.53,5600.0,64.2068,64.2876,64.2068,64.2472,5600.0
2011-04-19 15:30:00,79.51,79.61,79.48,79.59,12000.0,64.2311,64.3119,64.2068,64.2957,12000.0
2011-04-20 09:30:00,80.82,80.86,80.68,80.72,25000.0,65.2893,65.3217,65.1762,65.2086,25000.0
2011-04-20 10:00:00,80.79,81.04,80.7,81.02,21400.0,65.2651,65.4671,65.1924,65.4509,21400.0
2011-04-20 10:30:00,81.01,81.05,80.98,81.04,7900.0,65.4428,65.4751,65.4186,65.4671,7900.0
2011-04-20 11:00:00,80.99,81.02,80.89,80.93,10900.0,65.4267,65.4509,65.3459,65.3782,10900.0
2011-04-20 11:30:00,80.98,81.05,80.92,81.03,4500.0,65.4186,65.4751,65.3701,65.459,4500.0
2011-04-20 12:00:00,80.99,81.0,80.9,80.9,7600.0,65.4267,65.4348,65.354,65.354,7600.0
2011-04-20 12:30:00,80.9,80.93,80.85,80.85,5500.0,65.354,65.3782,65.3136,65.3136,5500.0
2011-04-20 13:00:00,80.8,80.87,80.75,80.79,4400.0,65.2732,65.3297,65.2328,65.2651,4400.0
2011-04-20 13:30:00,80.81,80.87,80.76,80.84,4900.0,65.2813,65.3297,65.2409,65.3055,4900.0
2011-04-20 14:00:00,80.83,80.85,80.75,80.81,6400.0,65.2974,65.3136,65.2328,65.2813,6400.0
2011-04-20 14:30:00,80.83,80.92,80.83,80.88,6000.0,65.2974,65.3701,65.2974,65.3378,6000.0
2011-04-20 15:00:00,80.86,80.94,80.81,80.94,3900.0,65.3217,65.3863,65.2813,65.3863,3900.0
2011-04-20 15:30:00,80.94,80.99,80.91,80.98,11200.0,65.3863,65.4267,65.3621,65.4186,11200.0
2011-04-21 09:30:00,81.45,81.45,81.12,81.25,25100.0,65.7983,65.7983,65.5317,65.6367,25100.0
2011-04-21 10:00:00,81.21,81.24,81.03,81.17,16000.0,65.6044,65.6286,65.459,65.5721,16000.0
2011-04-21 10:30:00,81.18,81.32,81.14,81.31,13800.0,65.5802,65.6933,65.5479,65.6852,13800.0
2011-04-21 11:00:00,81.3,81.37,81.26,81.37,7300.0,65.6771,65.7337,65.6448,65.7337,7300.0
2011-04-21 11:30:00,81.37,81.41,81.35,81.4,8600.0,65.7337,65.766,65.7175,65.7579,8600.0
2011-04-21 12:00:00,81.4,81.46,81.38,81.45,5300.0,65.7579,65.8064,65.7417,65.7983,5300.0
2011-04-21 12:30:00,81.44,81.49,81.42,81.47,12800.0,65.7902,65.8306,65.774,65.8144,12800.0
2011-04-21 13:00:00,81.47,81.5,81.45,81.47,7900.0,65.8144,65.8387,65.7983,65.8144,7900.0
2011-04-21 13:30:00,81.47,81.48,81.43,81.47,5700.0,65.8144,65.8225,65.7821,65.8144,5700.0
2011-04-21 14:00:00,81.45,81.53,81.44,81.49,18100.0,65.7983,65.8629,65.7902,65.8306,18100.0
2011-04-21 14:30:00,81.5,81.52,81.48,81.48,5100.0,65.8387,65.8548,65.8225,65.8225,5100.0
2011-04-21 15:00:00,81.44,81.49,81.43,81.45,11800.0,65.7902,65.8306,65.7821,65.7983,11800.0
2011-04-21 15:30:00,81.47,81.56,81.47,81.55,14800.0,65.8144,65.8871,65.8144,65.8791,14800.0
2011-04-25 09:30:00,81.58,81.62,81.4,81.57,34800.0,65.9033,65.9356,65.7579,65.8952,34800.0
2011-04-25 10:00:00,81.59,81.59,81.22,81.22,9600.0,65.9114,65.9114,65.6125,65.6125,9600.0
2011-04-25 10:30:00,81.28,81.32,81.16,81.2,13300.0,65.6609,65.6933,65.564,65.5963,13300.0
2011-04-25 11:00:00,81.21,81.21,81.1,81.2,12200.0,65.6044,65.6044,65.5155,65.5963,12200.0
2011-04-25 11:30:00,81.2,81.31,81.19,81.3,8900.0,65.5963,65.6852,65.5882,65.6771,8900.0
2011-04-25 12:00:00,81.29,81.36,81.29,81.34,9200.0,65.669,65.7256,65.669,65.7094,9200.0
2011-04-25 12:30:00,81.36,81.36,81.26,81.3,6100.0,65.7256,65.7256,65.6448,65.6771,6100.0
2011-04-25 13:00:00,81.33,81.36,81.3,81.36,14400.0,65.7013,65.7256,65.6771,65.7256,14400.0
2011-04-25 13:30:00,81.37,81.42,81.37,81.38,8200.0,65.7337,65.774,65.7337,65.7417,8200.0
2011-04-25 14:00:00,81.39,81.47,81.38,81.43,17600.0,65.7498,65.8144,65.7417,65.7821,17600.0
2011-04-25 14:30:00,81.43,81.45,81.39,81.44,16700.0,65.7821,65.7983,65.7498,65.7902,16700.0
2011-04-25 15:00:00,81.44,81.45,81.35,81.41,19800.0,65.7902,65.7983,65.7175,65.766,19800.0
2011-04-25 15:30:00,81.42,81.46,81.37,81.41,48300.0,65.774,65.8064,65.7337,65.766,48300.0
2011-04-26 09:30:00,81.75,81.88,81.65,81.8,20300.0,66.0406,66.1457,65.9598,66.081,20300.0
2011-04-26 10:00:00,81.8,81.91,81.68,81.86,23400.0,66.081,66.1699,65.9841,66.1295,23400.0
2011-04-26 10:30:00,81.86,82.1,81.85,82.08,26900.0,66.1295,66.3234,66.1214,66.3072,26900.0
2011-04-26 11:00:00,82.07,82.15,82.05,82.1,26200.0,66.2991,66.3638,66.283,66.3234,26200.0
2011-04-26 11:30:00,82.1,82.21,82.1,82.21,9800.0,66.3234,66.4122,66.3234,66.4122,9800.0
2011-04-26 12:00:00,82.22,82.28,82.14,82.16,20600.0,66.4203,66.4688,66.3557,66.3718,20600.0
2011-04-26 12:30:00,82.14,82.2,82.1,82.13,10900.0,66.3557,66.4042,66.3234,66.3476,10900.0
2011-04-26 13:00:00,82.13,82.13,82.07,82.1,10800.0,66.3476,66.3476,66.2991,66.3234,10800.0
2011-04-26 13:30:00,82.07,82.09,82.0,82.07,16000.0,66.2991,66.3153,66.2426,66.2991,16000.0
2011-04-26 14:00:00,82.07,82.15,82.04,82.13,13500.0,66.2991,66.3638,66.2749,66.3476,13500.0
2011-04-26 14:30:00,82.15,82.15,82.08,82.08,12400.0,66.3638,66.3638,66.3072,66.3072,12400.0
2011-04-26 15:00:00,82.11,82.17,82.07,82.07,15700.0,66.3315,66.3799,66.2991,66.2991,15700.0
2011-04-26 15:30:00,82.06,82.1,82.02,82.08,25400.0,66.2911,66.3234,66.2587,66.3072,25400.0
2011-04-27 09:30:00,82.14,82.17,82.0,82.06,16300.0,66.3557,66.3799,66.2426,66.2911,16300.0
2011-04-27 10:00:00,82.0,82.0,81.7,81.77,14100.0,66.2426,66.2426,66.0002,66.0568,14100.0
2011-04-27 10:30:00,81.76,81.77,81.67,81.71,9000.0,66.0487,66.0568,65.976,66.0083,9000.0
2011-04-27 11:00:00,81.71,81.83,81.71,81.79,20100.0,66.0083,66.1053,66.0083,66.0729,20100.0
2011-04-27 11:30:00,81.78,81.85,81.74,81.81,15600.0,66.0649,66.1214,66.0326,66.0891,15600.0
2011-04-27 12:00:00,81.81,81.83,81.76,81.79,16900.0,66.0891,66.1053,66.0487,66.0729,16900.0
2011-04-27 12:30:00,81.79,82.0,81.79,81.91,9700.0,66.0729,66.2426,66.0729,66.1699,9700.0
2011-04-27 13:00:00,81.87,82.02,81.87,81.96,11000.0,66.1376,66.2587,66.1376,66.2103,11000.0
2011-04-27 13:30:00,81.95,82.07,81.93,82.04,15200.0,66.2022,66.2991,66.186,66.2749,15200.0
2011-04-27 14:00:00,82.08,82.1,81.9,81.9,19300.0,66.3072,66.3234,66.1618,66.1618,19300.0
2011-04-27 14:30:00,81.92,82.12,81.9,82.11,16000.0,66.178,66.3395,66.1618,66.3315,16000.0
2011-04-27 15:00:00,82.15,82.25,82.12,82.23,17700.0,66.3638,66.4446,66.3395,66.4284,17700.0
2011-04-27 15:30:00,82.27,82.48,82.27,82.43,39900.0,66.4607,66.6304,66.4607,66.59,39900.0
2011-04-28 09:30:00,82.33,82.54,82.23,82.52,27800.0,66.5092,66.6788,66.4284,66.6627,27800.0
2011-04-28 10:00:00,82.51,82.55,82.43,82.47,27000.0,66.6546,66.6869,66.59,66.6223,27000.0
2011-04-28 10:30:00,82.48,82.58,82.4,82.57,32800.0,66.6304,66.7111,66.5657,66.7031,32800.0
2011-04-28 11:00:00,82.59,82.68,82.58,82.63,14700.0,66.7192,66.7919,66.7111,66.7515,14700.0
2011-04-28 11:30:00,82.61,82.63,82.36,82.42,14600.0,66.7354,66.7515,66.5334,66.5819,14600.0
2011-04-28 12:00:00,82.42,82.5,82.36,82.49,8500.0,66.5819,66.6465,66.5334,66.6384,8500.0
2011-04-28 12:30:00,82.49,82.52,82.4,82.42,13400.0,66.6384,66.6627,66.5657,66.5819,13400.0
2011-04-28 13:00:00,82.44,82.46,82.27,82.36,11500.0,66.598,66.6142,66.4607,66.5334,11500.0
2011-04-28 13:30:00,82.36,82.37,82.29,82.35,10600.0,66.5334,66.5415,66.4769,66.5253,10600.0
2011-04-28 14:00:00,82.33,82.41,82.29,82.38,14200.0,66.5092,66.5738,66.4769,66.5496,14200.0
2011-04-28 14:30:00,82.35,82.51,82.35,82.48,14000.0,66.5253,66.6546,66.5253,66.6304,14000.0
2011-04-28 15:00:00,82.47,82.54,82.44,82.53,12100.0,66.6223,66.6788,66.598,66.6707,12100.0
2011-04-28 15:30:00,82.54,82.67,82.53,82.6,41900.0,66.6788,66.7838,66.6707,66.7273,41900.0
2011-04-29 09:30:00,82.62,82.68,82.4,82.41,17600.0,66.7435,66.7919,66.5657,66.5738,17600.0
2011-04-29 10:00:00,82.44,82.52,82.38,82.52,15000.0,66.598,66.6627,66.5496,66.6627,15000.0
2011-04-29 10:30:00,82.51,82.56,82.47,82.55,16400.0,66.6546,66.695,66.6223,66.6869,16400.0
2011-04-29 11:00:00,82.55,82.61,82.48,82.53,18300.0,66.6869,66.7354,66.6304,66.6707,18300.0
2011-04-29 11:30:00,82.53,82.7,82.53,82.67,24000.0,66.6707,66.8081,66.6707,66.7838,24000.0
2011-04-29 12:00:00,82.68,82.78,82.65,82.75,13200.0,66.7919,66.8727,66.7677,66.8485,13200.0
2011-04-29 12:30:00,82.75,82.77,82.73,82.74,9300.0,66.8485,66.8646,66.8323,66.8404,9300.0
2011-04-29 13:00:00,82.76,82.83,82.75,82.77,21700.0,66.8565,66.9131,66.8485,66.8646,21700.0
2011-04-29 13:30:00,82.78,82.83,82.76,82.77,7400.0,66.8727,66.9131,66.8565,66.8646,7400.0
2011-04-29 14:00:00,82.75,82.8,82.75,82.78,9800.0,66.8485,66.8889,66.8485,66.8727,9800.0
2011-04-29 14:30:00,82.77,82.84,82.75,82.75,11700.0,66.8646,66.9212,66.8485,66.8485,11700.0
2011-04-29 15:00:00,82.74,82.77,82.65,82.68,30200.0,66.8404,66.8646,66.7677,66.7919,30200.0
2011-04-29 15:30:00,82.69,82.81,82.68,82.73,21200.0,66.8,66.8969,66.7919,66.8323,21200.0
2011-05-02 09:30:00,83.05,83.18,82.88,83.0,32800.0,67.0908,67.1958,66.9535,67.0504,32800.0
2011-05-02 10:00:00,82.99,83.16,82.94,83.15,6000.0,67.0423,67.1797,67.002,67.1716,6000.0
2011-05-02 10:30:00,83.16,83.2,83.08,83.08,8200.0,67.1797,67.212,67.1151,67.1151,8200.0
2011-05-02 11:00:00,83.1,83.1,82.87,82.87,4700.0,67.1312,67.1312,66.9454,66.9454,4700.0
2011-05-02 11:30:00,82.85,82.86,82.74,82.75,7000.0,66.9293,66.9373,66.8404,66.8485,7000.0
2011-05-02 12:00:00,82.75,82.77,82.48,82.48,14000.0,66.8485,66.8646,66.6304,66.6304,14000.0
2011-05-02 12:30:00,82.46,82.56,82.4,82.52,10200.0,66.6142,66.695,66.5657,66.6627,10200.0
2011-05-02 13:00:00,82.53,82.69,82.53,82.69,1900.0,66.6707,66.8,66.6707,66.8,1900.0
2011-05-02 13:30:00,82.71,82.72,82.64,82.66,2700.0,66.8162,66.8242,66.7596,66.7758,2700.0
2011-05-02 14:00:00,82.69,82.79,82.66,82.66,6500.0,66.8,66.8808,66.7758,66.7758,6500.0
2011-05-02 14:30:00,82.69,82.72,82.54,82.54,8900.0,66.8,66.8242,66.6788,66.6788,8900.0
2011-05-02 15:00:00,82.56,82.63,82.48,82.48,11500.0,66.695,66.7515,66.6304,66.6304,11500.0
2011-05-02 15:30:00,82.47,82.52,82.34,82.46,16500.0,66.6223,66.6627,66.5173,66.6142,16500.0
2011-05-03 09:30:00,82.3,82.3,81.93,82.25,19800.0,66.4849,66.4849,66.186,66.4446,19800.0
2011-05-03 10:00:00,82.31,82.32,81.98,81.99,11000.0,66.493,66.5011,66.2264,66.2345,11000.0
2011-05-03 10:30:00,82.02,82.04,81.68,81.75,11200.0,66.2587,66.2749,65.9841,66.0406,11200.0
2011-05-03 11:00:00,81.78,81.96,81.74,81.89,5800.0,66.0649,66.2103,66.0326,66.1537,5800.0
2011-05-03 11:30:00,81.88,81.99,81.87,81.9,7000.0,66.1457,66.2345,66.1376,66.1618,7000.0
2011-05-03 12:00:00,81.9,81.95,81.8,81.8,5500.0,66.1618,66.2022,66.081,66.081,5500.0
2011-05-03 12:30:00,81.81,81.81,81.66,81.66,9600.0,66.0891,66.0891,65.9679,65.9679,9600.0
2011-05-03 13:00:00,81.68,81.73,81.5,81.51,7000.0,65.9841,66.0245,65.8387,65.8468,7000.0
2011-05-03 13:30:00,81.5,81.58,81.38,81.45,10700.0,65.8387,65.9033,65.7417,65.7983,10700.0
2011-05-03 14:00:00,81.47,81.48,81.25,81.42,17400.0,65.8144,65.8225,65.6367,65.774,17400.0
2011-05-03 14:30:00,81.47,81.48,81.26,81.28,3800.0,65.8144,65.8225,65.6448,65.6609,3800.0
2011-05-03 15:00:00,81.31,81.55,81.31,81.55,7600.0,65.6852,65.8791,65.6852,65.8791,7600.0
2011-05-03 15:30:00,81.56,81.71,81.45,81.68,29000.0,65.8871,66.0083,65.7983,65.9841,29000.0
2011-05-04 09:30:00,81.7,81.72,81.35,81.36,14900.0,66.0002,66.0164,65.7175,65.7256,14900.0
2011-05-04 10:00:00,81.31,81.33,80.95,81.06,24800.0,65.6852,65.7013,65.3944,65.4832,24800.0
2011-05-04 10:30:00,81.08,81.1,80.78,80.96,16300.0,65.4994,65.5155,65.257,65.4024,16300.0
2011-05-04 11:00:00,80.97,80.98,80.66,80.81,12600.0,65.4105,65.4186,65.1601,65.2813,12600.0
2011-05-04 11:30:00,80.74,80.79,80.67,80.73,23000.0,65.2247,65.2651,65.1682,65.2166,23000.0
2011-05-04 12:00:00,80.79,80.85,80.55,80.59,3900.0,65.2651,65.3136,65.0712,65.1035,3900.0
2011-05-04 12:30:00,80.61,80.7,80.57,80.67,9900.0,65.1197,65.1924,65.0874,65.1682,9900.0
2011-05-04 13:00:00,80.7,80.87,80.67,80.82,9400.0,65.1924,65.3297,65.1682,65.2893,9400.0
2011-05-04 13:30:00,80.85,81.02,80.85,81.01,10900.0,65.3136,65.4509,65.3136,65.4428,10900.0
2011-05-04 14:00:00,80.99,81.19,80.87,81.19,8800.0,65.4267,65.5882,65.3297,65.5882,8800.0
2011-05-04 14:30:00,81.2,81.31,81.12,81.12,9200.0,65.5963,65.6852,65.5317,65.5317,9200.0
2011-05-04 15:00:00,81.14,81.18,80.98,81.13,6500.0,65.5479,65.5802,65.4186,65.5398,6500.0
2011-05-04 15:30:00,81.15,81.15,80.95,80.97,15700.0,65.5559,65.5559,65.3944,65.4105,15700.0
2011-05-05 09:30:00,80.45,80.81,80.25,80.79,23600.0,64.9904,65.2813,64.8289,65.2651,23600.0
2011-05-05 10:00:00,80.77,81.06,80.77,80.84,12200.0,65.249,65.4832,65.249,65.3055,12200.0
2011-05-05 10:30:00,80.8,81.03,80.72,80.96,13200.0,65.2732,65.459,65.2086,65.4024,13200.0
2011-05-05 11:00:00,80.92,80.98,80.62,80.8,26000.0,65.3701,65.4186,65.1278,65.2732,26000.0
2011-05-05 11:30:00,80.95,81.29,80.94,81.29,30100.0,65.3944,65.669,65.3863,65.669,30100.0
2011-05-05 12:00:00,81.33,81.53,81.3,81.42,27400.0,65.7013,65.8629,65.6771,65.774,27400.0
2011-05-05 12:30:00,81.41,81.41,81.15,81.21,12400.0,65.766,65.766,65.5559,65.6044,12400.0
2011-05-05 13:00:00,81.2,81.37,81.2,81.33,11100.0,65.5963,65.7337,65.5963,65.7013,11100.0
2011-05-05 13:30:00,81.3,81.3,81.13,81.28,19700.0,65.6771,65.6771,65.5398,65.6609,19700.0
2011-05-05 14:00:00,81.29,81.37,81.1,81.37,16400.0,65.669,65.7337,65.5155,65.7337,16400.0
2011-05-05 14:30:00,81.36,81.45,81.14,81.17,18100.0,65.7256,65.7983,65.5479,65.5721,18100.0
2011-05-05 15:00:00,81.12,81.16,80.43,80.43,41100.0,65.5317,65.564,64.9743,64.9743,41100.0
2011-05-05 15:30:00,80.39,80.83,80.39,80.74,46400.0,64.942,65.2974,64.942,65.2247,46400.0
2011-05-06 09:30:00,81.72,81.95,81.5,81.63,56300.0,66.0164,66.2022,65.8387,65.9437,56300.0
2011-05-06 10:00:00,81.64,81.72,81.49,81.67,8100.0,65.9518,66.0164,65.8306,65.976,8100.0
2011-05-06 10:30:00,81.63,81.81,81.63,81.71,11900.0,65.9437,66.0891,65.9437,66.0083,11900.0
2011-05-06 11:00:00,81.85,82.06,81.85,82.02,7600.0,66.1214,66.2911,66.1214,66.2587,7600.0
2011-05-06 11:30:00,82.04,82.05,81.77,81.86,5700.0,66.2749,66.283,66.0568,66.1295,5700.0
2011-05-06 12:00:00,81.86,81.86,81.46,81.62,13800.0,66.1295,66.1295,65.8064,65.9356,13800.0
2011-05-06 12:30:00,81.58,81.71,81.37,81.47,4700.0,65.9033,66.0083,65.7337,65.8144,4700.0
2011-05-06 13:00:00,81.47,81.57,81.1,81.19,8000.0,65.8144,65.8952,65.5155,65.5882,8000.0
2011-05-06 13:30:00,81.22,81.35,81.17,81.2,4500.0,65.6125,65.7175,65.5721,65.5963,4500.0
2011-05-06 14:00:00,81.19,81.37,81.06,81.08,8900.0,65.5882,65.7337,65.4832,65.4994,8900.0
2011-05-06 14:30:00,81.05,81.08,80.77,80.98,14800.0,65.4751,65.4994,65.249,65.4186,14800.0
2011-05-06 15:00:00,80.94,81.17,80.92,81.02,6100.0,65.3863,65.5721,65.3701,65.4509,6100.0
2011-05-06 15:30:00,81.05,81.27,81.05,81.16,9400.0,65.4751,65.6529,65.4751,65.564,9400.0
2011-05-09 09:30:00,80.98,81.31,80.98,81.25,7600.0,65.4186,65.6852,65.4186,65.6367,7600.0
2011-05-09 10:00:00,81.19,81.5,81.19,81.27,12900.0,65.5882,65.8387,65.5882,65.6529,12900.0
2011-05-09 10:30:00,81.2,81.4,81.14,81.4,5000.0,65.5963,65.7579,65.5479,65.7579,5000.0
2011-05-09 11:00:00,81.38,81.43,81.35,81.39,4900.0,65.7417,65.7821,65.7175,65.7498,4900.0
2011-05-09 11:30:00,81.42,81.63,81.37,81.63,5600.0,65.774,65.9437,65.7337,65.9437,5600.0
2011-05-09 12:00:00,81.61,81.91,81.61,81.78,6900.0,65.9275,66.1699,65.9275,66.0649,6900.0
2011-05-09 12:30:00,81.82,81.84,81.7,81.7,5400.0,66.0972,66.1133,66.0002,66.0002,5400.0
2011-05-09 13:00:00,81.74,81.81,81.71,81.71,3400.0,66.0326,66.0891,66.0083,66.0083,3400.0
2011-05-09 13:30:00,81.74,81.86,81.74,81.83,1600.0,66.0326,66.1295,66.0326,66.1053,1600.0
2011-05-09 14:00:00,81.81,81.82,81.71,81.74,13900.0,66.0891,66.0972,66.0083,66.0326,13900.0
2011-05-09 14:30:00,81.76,81.92,81.75,81.75,11300.0,66.0487,66.178,66.0406,66.0406,11300.0
2011-05-09 15:00:00,81.75,81.82,81.75,81.78,4800.0,66.0406,66.0972,66.0406,66.0649,4800.0
2011-05-09 15:30:00,81.78,81.84,81.73,81.74,9200.0,66.0649,66.1133,66.0245,66.0326,9200.0
2011-05-10 09:30:00,82.04,82.3,81.93,82.26,21400.0,66.2749,66.4849,66.186,66.4526,21400.0
2011-05-10 10:00:00,82.34,82.42,82.15,82.36,41500.0,66.5173,66.5819,66.3638,66.5334,41500.0
2011-05-10 10:30:00,82.37,82.43,82.29,82.35,4800.0,66.5415,66.59,66.4769,66.5253,4800.0
2011-05-10 11:00:00,82.35,82.43,82.27,82.29,3700.0,66.5253,66.59,66.4607,66.4769,3700.0
2011-05-10 11:30:00,82.27,82.41,82.27,82.4,4500.0,66.4607,66.5738,66.4607,66.5657,4500.0
2011-05-10 12:00:00,82.37,82.42,82.33,82.41,2900.0,66.5415,66.5819,66.5092,66.5738,2900.0
2011-05-10 12:30:00,82.39,82.49,82.37,82.43,7900.0,66.5576,66.6384,66.5415,66.59,7900.0
2011-05-10 13:00:00,82.4,82.44,82.36,82.44,8100.0,66.5657,66.598,66.5334,66.598,8100.0
2011-05-10 13:30:00,82.44,82.52,82.41,82.52,5700.0,66.598,66.6627,66.5738,66.6627,5700.0
2011-05-10 14:00:00,82.51,82.57,82.47,82.49,4400.0,66.6546,66.7031,66.6223,66.6384,4400.0
2011-05-10 14:30:00,82.51,82.72,82.5,82.68,22300.0,66.6546,66.8242,66.6465,66.7919,22300.0
2011-05-10 15:00:00,82.71,82.83,82.71,82.8,12200.0,66.8162,66.9131,66.8162,66.8889,12200.0
2011-05-10 15:30:00,82.78,82.81,82.66,82.71,8000.0,66.8727,66.8969,66.7758,66.8162,8000.0
2011-05-11 09:30:00,82.61,82.62,82.39,82.5,12100.0,66.7354,66.7435,66.5576,66.6465,12100.0
2011-05-11 10:00:00,82.46,82.48,82.31,82.41,24500.0,66.6142,66.6304,66.493,66.5738,24500.0
2011-05-11 10:30:00,82.38,82.38,82.13,82.26,13900.0,66.5496,66.5496,66.3476,66.4526,13900.0
2011-05-11 11:00:00,82.25,82.36,82.22,82.36,5800.0,66.4446,66.5334,66.4203,66.5334,5800.0
2011-05-11 11:30:00,82.34,82.34,82.0,82.03,6300.0,66.5173,66.5173,66.2426,66.2668,6300.0
2011-05-11 12:00:00,82.02,82.04,81.44,81.6,24000.0,66.2587,66.2749,65.7902,65.9195,24000.0
2011-05-11 12:30:00,81.58,81.76,81.54,81.7,7400.0,65.9033,66.0487,65.871,66.0002,7400.0
2011-05-11 13:00:00,81.74,81.74,81.6,81.6,5600.0,66.0326,66.0326,65.9195,65.9195,5600.0
2011-05-11 13:30:00,81.58,81.63,81.4,81.55,8800.0,65.9033,65.9437,65.7579,65.8791,8800.0
2011-05-11 14:00:00,81.56,81.6,81.42,81.45,7800.0,65.8871,65.9195,65.774,65.7983,7800.0
2011-05-11 14:30:00,81.53,81.7,81.49,81.64,12700.0,65.8629,66.0002,65.8306,65.9518,12700.0
2011-05-11 15:00:00,81.61,81.88,81.56,81.81,10000.0,65.9275,66.1457,65.8871,66.0891,10000.0
2011-05-11 15:30:00,81.82,81.82,81.61,81.79,16300.0,66.0972,66.0972,65.9275,66.0729,16300.0
2011-05-12 09:30:00,81.53,81.53,81.1,81.31,15100.0,65.8629,65.8629,65.5155,65.6852,15100.0
2011-05-12 10:00:00,81.35,81.7,81.14,81.62,11800.0,65.7175,66.0002,65.5479,65.9356,11800.0
2011-05-12 10:30:00,81.69,81.69,81.41,81.45,7800.0,65.9922,65.9922,65.766,65.7983,7800.0
2011-05-12 11:00:00,81.38,81.91,81.38,81.91,8300.0,65.7417,66.1699,65.7417,66.1699,8300.0
2011-05-12 11:30:00,81.92,82.07,81.92,81.97,5900.0,66.178,66.2991,66.178,66.2184,5900.0
2011-05-12 12:00:00,81.85,81.95,81.83,81.94,6000.0,66.1214,66.2022,66.1053,66.1941,6000.0
2011-05-12 12:30:00,81.99,82.05,81.86,82.02,10900.0,66.2345,66.283,66.1295,66.2587,10900.0
2011-05-12 13:00:00,82.14,82.37,82.13,82.28,12700.0,66.3557,66.5415,66.3476,66.4688,12700.0
2011-05-12 13:30:00,82.3,82.3,82.17,82.23,12800.0,66.4849,66.4849,66.3799,66.4284,12800.0
2011-05-12 14:00:00,82.25,82.37,82.14,82.14,2700.0,66.4446,66.5415,66.3557,66.3557,2700.0
2011-05-12 14:30:00,82.14,82.22,82.03,82.04,15700.0,66.3557,66.4203,66.2668,66.2749,15700.0
2011-05-12 15:00:00,82.02,82.16,82.02,82.1,9500.0,66.2587,66.3718,66.2587,66.3234,9500.0
2011-05-12 15:30:00,82.1,82.23,82.06,82.17,10800.0,66.3234,66.4284,66.2911,66.3799,10800.0
2011-05-13 09:30:00,82.21,82.35,82.04,82.17,13200.0,66.4122,66.5253,66.2749,66.3799,13200.0
2011-05-13 10:00:00,82.14,82.21,81.79,82.11,25300.0,66.3557,66.4122,66.0729,66.3315,25300.0
2011-05-13 10:30:00,82.11,82.34,82.11,82.2,7200.0,66.3315,66.5173,66.3315,66.4042,7200.0
2011-05-13 11:00:00,82.04,82.04,81.7,81.75,8100.0,66.2749,66.2749,66.0002,66.0406,8100.0
2011-05-13 11:30:00,81.74,81.8,81.74,81.78,5000.0,66.0326,66.081,66.0326,66.0649,5000.0
2011-05-13 12:00:00,81.66,81.66,81.29,81.44,7300.0,65.9679,65.9679,65.669,65.7902,7300.0
2011-05-13 12:30:00,81.52,81.62,81.48,81.5,15100.0,65.8548,65.9356,65.8225,65.8387,15100.0
2011-05-13 13:00:00,81.53,81.58,81.45,81.49,4600.0,65.8629,65.9033,65.7983,65.8306,4600.0
2011-05-13 13:30:00,81.53,81.53,81.39,81.44,2000.0,65.8629,65.8629,65.7498,65.7902,2000.0
2011-05-13 14:00:00,81.4,81.69,81.4,81.62,3500.0,65.7579,65.9922,65.7579,65.9356,3500.0
2011-05-13 14:30:00,81.67,81.71,81.53,81.54,5300.0,65.976,66.0083,65.8629,65.871,5300.0
2011-05-13 15:00:00,81.5,81.62,81.43,81.46,8200.0,65.8387,65.9356,65.7821,65.8064,8200.0
2011-05-13 15:30:00,81.48,81.59,81.44,81.5,22000.0,65.8225,65.9114,65.7902,65.8387,22000.0
2011-05-16 09:30:00,81.18,81.44,81.01,81.26,18800.0,65.5802,65.7902,65.4428,65.6448,18800.0
2011-05-16 10:00:00,81.29,81.62,81.29,81.58,16500.0,65.669,65.9356,65.669,65.9033,16500.0
2011-05-16 10:30:00,81.61,81.81,81.56,81.77,3300.0,65.9275,66.0891,65.8871,66.0568,3300.0
2011-05-16 11:00:00,81.82,82.0,81.8,81.8,11800.0,66.0972,66.2426,66.081,66.081,11800.0
2011-05-16 11:30:00,81.8,81.81,81.61,81.63,156500.0,66.081,66.0891,65.9275,65.9437,156500.0
2011-05-16 12:00:00,81.63,81.63,81.44,81.51,5800.0,65.9437,65.9437,65.7902,65.8468,5800.0
2011-05-16 12:30:00,81.53,81.61,81.27,81.27,7700.0,65.8629,65.9275,65.6529,65.6529,7700.0
2011-05-16 13:00:00,81.27,81.32,81.16,81.3,23600.0,65.6529,65.6933,65.564,65.6771,23600.0
2011-05-16 13:30:00,81.3,81.46,81.3,81.4,9800.0,65.6771,65.8064,65.6771,65.7579,9800.0
2011-05-16 14:00:00,81.35,81.52,81.2,81.22,4000.0,65.7175,65.8548,65.5963,65.6125,4000.0
2011-05-16 14:30:00,81.23,81.28,81.06,81.16,21400.0,65.6206,65.6609,65.4832,65.564,21400.0
2011-05-16 15:00:00,81.16,81.29,81.07,81.07,21600.0,65.564,65.669,65.4913,65.4913,21600.0
2011-05-16 15:30:00,81.08,81.14,80.86,80.93,11200.0,65.4994,65.5479,65.3217,65.3782,11200.0
2011-05-17 09:30:00,80.38,80.75,80.33,80.7,36000.0,64.9339,65.2328,64.8935,65.1924,36000.0
2011-05-17 10:00:00,80.65,80.86,80.41,80.83,20800.0,65.152,65.3217,64.9581,65.2974,20800.0
2011-05-17 10:30:00,80.82,80.83,80.37,80.43,25900.0,65.2893,65.2974,64.9258,64.9743,25900.0
2011-05-17 11:00:00,80.42,80.42,80.11,80.17,96500.0,64.9662,64.9662,64.7158,64.7643,96500.0
2011-05-17 11:30:00,80.18,80.21,79.98,80.16,22100.0,64.7723,64.7966,64.6108,64.7562,22100.0
2011-05-17 12:00:00,80.16,80.35,80.12,80.25,11100.0,64.7562,64.9097,64.7239,64.8289,11100.0
2011-05-17 12:30:00,80.22,80.45,80.1,80.2,15100.0,64.8046,64.9904,64.7077,64.7885,15100.0
2011-05-17 13:00:00,80.17,80.38,80.16,80.36,14200.0,64.7643,64.9339,64.7562,64.9177,14200.0
2011-05-17 13:30:00,80.35,80.43,80.31,80.38,17600.0,64.9097,64.9743,64.8773,64.9339,17600.0
2011-05-17 14:00:00,80.37,80.53,80.28,80.32,28800.0,64.9258,65.0551,64.8531,64.8854,28800.0
2011-05-17 14:30:00,80.31,80.6,80.24,80.6,17900.0,64.8773,65.1116,64.8208,65.1116,17900.0
2011-05-17 15:00:00,80.61,80.63,80.42,80.44,22600.0,65.1197,65.1359,64.9662,64.9824,22600.0
2011-05-17 15:30:00,80.44,80.62,80.44,80.58,27300.0,64.9824,65.1278,64.9824,65.0955,27300.0
2011-05-18 09:30:00,80.59,81.0,80.54,80.89,11400.0,65.1035,65.4348,65.0632,65.3459,11400.0
2011-05-18 10:00:00,80.88,81.12,80.84,81.06,14000.0,65.3378,65.5317,65.3055,65.4832,14000.0
2011-05-18 10:30:00,81.14,81.36,81.14,81.3,15200.0,65.5479,65.7256,65.5479,65.6771,15200.0
2011-05-18 11:00:00,81.37,81.42,81.17,81.23,12600.0,65.7337,65.774,65.5721,65.6206,12600.0
2011-05-18 11:30:00,81.25,81.33,81.22,81.33,5700.0,65.6367,65.7013,65.6125,65.7013,5700.0
2011-05-18 12:00:00,81.34,81.37,81.24,81.35,10100.0,65.7094,65.7337,65.6286,65.7175,10100.0
2011-05-18 12:30:00,81.37,81.43,81.34,81.38,5100.0,65.7337,65.7821,65.7094,65.7417,5100.0
2011-05-18 13:00:00,81.4,81.55,81.4,81.52,5700.0,65.7579,65.8791,65.7579,65.8548,5700.0
2011-05-18 13:30:00,81.47,81.69,81.45,81.68,6700.0,65.8144,65.9922,65.7983,65.9841,6700.0
2011-05-18 14:00:00,81.65,81.76,81.52,81.58,15900.0,65.9598,66.0487,65.8548,65.9033,15900.0
2011-05-18 14:30:00,81.6,81.66,81.49,81.52,12600.0,65.9195,65.9679,65.8306,65.8548,12600.0
2011-05-18 15:00:00,81.52,81.71,81.52,81.71,14700.0,65.8548,66.0083,65.8548,66.0083,14700.0
2011-05-18 15:30:00,81.71,81.78,81.67,81.7,14500.0,66.0083,66.0649,65.976,66.0002,14500.0
2011-05-19 09:30:00,82.13,82.16,81.89,82.06,16400.0,66.3476,66.3718,66.1537,66.2911,16400.0
2011-05-19 10:00:00,82.03,82.04,81.64,81.8,11300.0,66.2668,66.2749,65.9518,66.081,11300.0
2011-05-19 10:30:00,81.77,81.79,81.35,81.37,10500.0,66.0568,66.0729,65.7175,65.7337,10500.0
2011-05-19 11:00:00,81.35,81.44,81.3,81.44,7700.0,65.7175,65.7902,65.6771,65.7902,7700.0
2011-05-19 11:30:00,81.46,81.48,81.39,81.43,4400.0,65.8064,65.8225,65.7498,65.7821,4400.0
2011-05-19 12:00:00,81.46,81.81,81.44,81.78,4500.0,65.8064,66.0891,65.7902,66.0649,4500.0
2011-05-19 12:30:00,81.82,81.87,81.75,81.77,6800.0,66.0972,66.1376,66.0406,66.0568,6800.0
2011-05-19 13:00:00,81.76,81.93,81.76,81.88,4000.0,66.0487,66.186,66.0487,66.1457,4000.0
2011-05-19 13:30:00,81.91,81.91,81.78,81.89,8800.0,66.1699,66.1699,66.0649,66.1537,8800.0
2011-05-19 14:00:00,81.9,81.92,81.66,81.66,4100.0,66.1618,66.178,65.9679,65.9679,4100.0
2011-05-19 14:30:00,81.67,81.72,81.54,81.7,6400.0,65.976,66.0164,65.871,66.0002,6400.0
2011-05-19 15:00:00,81.71,81.8,81.71,81.77,9200.0,66.0083,66.081,66.0083,66.0568,9200.0
2011-05-19 15:30:00,81.8,81.89,81.75,81.83,9400.0,66.081,66.1537,66.0406,66.1053,9400.0
2011-05-20 09:30:00,81.73,81.73,81.23,81.25,15900.0,66.0245,66.0245,65.6206,65.6367,15900.0
2011-05-20 10:00:00,81.2,81.33,81.15,81.33,5200.0,65.5963,65.7013,65.5559,65.7013,5200.0
2011-05-20 10:30:00,81.27,81.32,80.95,80.98,8300.0,65.6529,65.6933,65.3944,65.4186,8300.0
2011-05-20 11:00:00,81.0,81.22,81.0,81.18,3500.0,65.4348,65.6125,65.4348,65.5802,3500.0
2011-05-20 11:30:00,81.21,81.35,81.16,81.2,10900.0,65.6044,65.7175,65.564,65.5963,10900.0
2011-05-20 12:00:00,81.21,81.58,81.2,81.58,6700.0,65.6044,65.9033,65.5963,65.9033,6700.0
2011-05-20 12:30:00,81.63,81.67,81.52,81.53,7800.0,65.9437,65.976,65.8548,65.8629,7800.0
2011-05-20 13:00:00,81.56,81.66,81.53,81.62,3300.0,65.8871,65.9679,65.8629,65.9356,3300.0
2011-05-20 13:30:00,81.63,81.79,81.63,81.67,13600.0,65.9437,66.0729,65.9437,65.976,13600.0
2011-05-20 14:00:00,81.7,81.74,81.6,81.66,11400.0,66.0002,66.0326,65.9195,65.9679,11400.0
2011-05-20 14:30:00,81.67,81.74,81.55,81.58,5600.0,65.976,66.0326,65.8791,65.9033,5600.0
2011-05-20 15:00:00,81.55,81.58,81.5,81.57,4800.0,65.8791,65.9033,65.8387,65.8952,4800.0
2011-05-20 15:30:00,81.57,81.62,81.35,81.39,13400.0,65.8952,65.9356,65.7175,65.7498,13400.0
2011-05-23 09:30:00,80.14,80.34,80.02,80.26,27100.0,64.74,64.9016,64.6431,64.837,27100.0
2011-05-23 10:00:00,80.23,80.38,80.16,80.26,5000.0,64.8127,64.9339,64.7562,64.837,5000.0
2011-05-23 10:30:00,80.26,80.4,80.2,80.26,19600.0,64.837,64.9501,64.7885,64.837,19600.0
2011-05-23 11:00:00,80.24,80.35,80.17,80.25,8400.0,64.8208,64.9097,64.7643,64.8289,8400.0
2011-05-23 11:30:00,80.25,80.25,80.06,80.2,10800.0,64.8289,64.8289,64.6754,64.7885,10800.0
2011-05-23 12:00:00,80.16,80.19,80.0,80.17,9400.0,64.7562,64.7804,64.6269,64.7643,9400.0
2011-05-23 12:30:00,80.22,80.24,80.15,80.24,4900.0,64.8046,64.8208,64.7481,64.8208,4900.0
2011-05-23 13:00:00,80.24,80.24,80.11,80.13,9100.0,64.8208,64.8208,64.7158,64.7319,9100.0
2011-05-23 13:30:00,80.11,80.29,80.11,80.26,8000.0,64.7158,64.8612,64.7158,64.837,8000.0
2011-05-23 14:00:00,80.27,80.43,80.24,80.33,19400.0,64.845,64.9743,64.8208,64.8935,19400.0
2011-05-23 14:30:00,80.32,80.54,80.32,80.4,18500.0,64.8854,65.0632,64.8854,64.9501,18500.0
2011-05-23 15:00:00,80.42,80.49,80.29,80.33,27700.0,64.9662,65.0228,64.8612,64.8935,27700.0
2011-05-23 15:30:00,80.35,80.37,80.18,80.21,21800.0,64.9097,64.9258,64.7723,64.7966,21800.0
2011-05-24 09:30:00,80.51,80.67,80.41,80.67,8700.0,65.0389,65.1682,64.9581,65.1682,8700.0
2011-05-24 10:00:00,80.66,80.73,80.53,80.6,10800.0,65.1601,65.2166,65.0551,65.1116,10800.0
2011-05-24 10:30:00,80.52,80.55,80.25,80.26,10300.0,65.047,65.0712,64.8289,64.837,10300.0
2011-05-24 11:00:00,80.3,80.48,80.3,80.3,7300.0,64.8693,65.0147,64.8693,64.8693,7300.0
2011-05-24 11:30:00,80.32,80.4,80.17,80.21,9300.0,64.8854,64.9501,64.7643,64.7966,9300.0
2011-05-24 12:00:00,80.19,80.2,80.06,80.09,12100.0,64.7804,64.7885,64.6754,64.6996,12100.0
2011-05-24 12:30:00,80.08,80.16,80.04,80.05,4200.0,64.6915,64.7562,64.6592,64.6673,4200.0
2011-05-24 13:00:00,80.04,80.13,79.9,79.93,13000.0,64.6592,64.7319,64.5461,64.5704,13000.0
2011-05-24 13:30:00,79.95,80.05,79.85,80.03,13300.0,64.5865,64.6673,64.5057,64.6512,13300.0
2011-05-24 14:00:00,80.07,80.19,80.03,80.18,4100.0,64.6835,64.7804,64.6512,64.7723,4100.0
2011-05-24 14:30:00,80.22,80.22,80.11,80.18,5100.0,64.8046,64.8046,64.7158,64.7723,5100.0
2011-05-24 15:00:00,80.18,80.29,80.18,80.26,11600.0,64.7723,64.8612,64.7723,64.837,11600.0
2011-05-24 15:30:00,80.22,80.23,80.02,80.03,17100.0,64.8046,64.8127,64.6431,64.6512,17100.0
2011-05-25 09:30:00,79.82,80.11,79.68,80.08,11100.0,64.4815,64.7158,64.3684,64.6915,11100.0
2011-05-25 10:00:00,80.01,80.1,79.85,80.04,11200.0,64.635,64.7077,64.5057,64.6592,11200.0
2011-05-25 10:30:00,80.02,80.3,80.02,80.24,5900.0,64.6431,64.8693,64.6431,64.8208,5900.0
2011-05-25 11:00:00,80.19,80.4,80.19,80.4,4400.0,64.7804,64.9501,64.7804,64.9501,4400.0
2011-05-25 11:30:00,80.38,80.55,80.38,80.45,3100.0,64.9339,65.0712,64.9339,64.9904,3100.0
2011-05-25 12:00:00,80.5,80.52,80.44,80.44,6200.0,65.0308,65.047,64.9824,64.9824,6200.0
2011-05-25 12:30:00,80.46,80.5,80.4,80.49,3800.0,64.9985,65.0308,64.9501,65.0228,3800.0
2011-05-25 13:00:00,80.5,80.51,80.38,80.38,6100.0,65.0308,65.0389,64.9339,64.9339,6100.0
2011-05-25 13:30:00,80.33,80.46,80.33,80.41,5000.0,64.8935,64.9985,64.8935,64.9581,5000.0
2011-05-25 14:00:00,80.42,80.56,80.4,80.56,6200.0,64.9662,65.0793,64.9501,65.0793,6200.0
2011-05-25 14:30:00,80.56,80.57,80.49,80.55,6200.0,65.0793,65.0874,65.0228,65.0712,6200.0
2011-05-25 15:00:00,80.56,80.8,80.53,80.75,14100.0,65.0793,65.2732,65.0551,65.2328,14100.0
2011-05-25 15:30:00,80.74,80.75,80.51,80.52,22800.0,65.2247,65.2328,65.0389,65.047,22800.0
2011-05-26 09:30:00,80.37,80.54,80.28,80.31,9300.0,64.9258,65.0632,64.8531,64.8773,9300.0
2011-05-26 10:00:00,80.31,80.56,80.25,80.5,9000.0,64.8773,65.0793,64.8289,65.0308,9000.0
2011-05-26 10:30:00,80.43,80.59,80.29,80.36,8600.0,64.9743,65.1035,64.8612,64.9177,8600.0
2011-05-26 11:00:00,80.36,80.58,80.31,80.56,8300.0,64.9177,65.0955,64.8773,65.0793,8300.0
2011-05-26 11:30:00,80.6,80.64,80.5,80.62,4600.0,65.1116,65.1439,65.0308,65.1278,4600.0
2011-05-26 12:00:00,80.65,80.69,80.61,80.69,3200.0,65.152,65.1843,65.1197,65.1843,3200.0
2011-05-26 12:30:00,80.71,80.9,80.67,80.87,4600.0,65.2005,65.354,65.1682,65.3297,4600.0
2011-05-26 13:00:00,80.9,81.04,80.89,80.99,14100.0,65.354,65.4671,65.3459,65.4267,14100.0
2011-05-26 13:30:00,81.0,81.02,80.91,80.95,28600.0,65.4348,65.4509,65.3621,65.3944,28600.0
2011-05-26 14:00:00,80.97,81.14,80.96,81.12,23800.0,65.4105,65.5479,65.4024,65.5317,23800.0
2011-05-26 14:30:00,81.12,81.21,81.12,81.18,6600.0,65.5317,65.6044,65.5317,65.5802,6600.0
2011-05-26 15:00:00,81.18,81.2,81.02,81.19,22000.0,65.5802,65.5963,65.4509,65.5882,22000.0
2011-05-26 15:30:00,81.2,81.27,81.11,81.16,11700.0,65.5963,65.6529,65.5236,65.564,11700.0
2011-05-27 09:30:00,81.49,81.72,81.4,81.7,11100.0,65.8306,66.0164,65.7579,66.0002,11100.0
2011-05-27 10:00:00,81.57,81.64,81.4,81.64,4300.0,65.8952,65.9518,65.7579,65.9518,4300.0
2011-05-27 10:30:00,81.6,81.74,81.6,81.74,7000.0,65.9195,66.0326,65.9195,66.0326,7000.0
2011-05-27 11:00:00,81.79,81.83,81.69,81.75,10000.0,66.0729,66.1053,65.9922,66.0406,10000.0
2011-05-27 11:30:00,81.68,81.82,81.67,81.77,9300.0,65.9841,66.0972,65.976,66.0568,9300.0
2011-05-27 12:00:00,81.78,81.78,81.63,81.69,14400.0,66.0649,66.0649,65.9437,65.9922,14400.0
2011-05-27 12:30:00,81.72,81.74,81.65,81.66,4100.0,66.0164,66.0326,65.9598,65.9679,4100.0
2011-05-27 13:00:00,81.67,81.7,81.62,81.64,2400.0,65.976,66.0002,65.9356,65.9518,2400.0
2011-05-27 13:30:00,81.66,81.66,81.58,81.64,4400.0,65.9679,65.9679,65.9033,65.9518,4400.0
2011-05-27 14:00:00,81.64,81.65,81.58,81.65,3700.0,65.9518,65.9598,65.9033,65.9598,3700.0
2011-05-27 14:30:00,81.64,81.69,81.5,81.51,5500.0,65.9518,65.9922,65.8387,65.8468,5500.0
2011-05-27 15:00:00,81.52,81.62,81.49,81.61,5700.0,65.8548,65.9356,65.8306,65.9275,5700.0
2011-05-27 15:30:00,81.6,81.67,81.57,81.62,4300.0,65.9195,65.976,65.8952,65.9356,4300.0
2011-05-31 09:30:00,82.46,82.52,82.14,82.15,14500.0,66.6142,66.6627,66.3557,66.3638,14500.0
2011-05-31 10:00:00,82.05,82.12,81.82,81.89,10200.0,66.283,66.3395,66.0972,66.1537,10200.0
2011-05-31 10:30:00,81.89,81.99,81.79,81.99,8000.0,66.1537,66.2345,66.0729,66.2345,8000.0
2011-05-31 11:00:00,81.94,82.03,81.94,81.99,4900.0,66.1941,66.2668,66.1941,66.2345,4900.0
2011-05-31 11:30:00,82.0,82.07,81.9,81.91,3300.0,66.2426,66.2991,66.1618,66.1699,3300.0
2011-05-31 12:00:00,81.9,81.99,81.81,81.89,7800.0,66.1618,66.2345,66.0891,66.1537,7800.0
2011-05-31 12:30:00,81.8,81.92,81.72,81.89,6600.0,66.081,66.178,66.0164,66.1537,6600.0
2011-05-31 13:00:00,81.87,82.03,81.87,81.98,3800.0,66.1376,66.2668,66.1376,66.2264,3800.0
2011-05-31 13:30:00,81.95,82.15,81.94,82.15,10200.0,66.2022,66.3638,66.1941,66.3638,10200.0
2011-05-31 14:00:00,82.13,82.15,82.08,82.11,10800.0,66.3476,66.3638,66.3072,66.3315,10800.0
2011-05-31 14:30:00,82.1,82.13,82.04,82.08,29600.0,66.3234,66.3476,66.2749,66.3072,29600.0
2011-05-31 15:00:00,82.09,82.16,82.03,82.15,14900.0,66.3153,66.3718,66.2668,66.3638,14900.0
2011-05-31 15:30:00,82.13,82.42,82.07,82.38,13300.0,66.3476,66.5819,66.2991,66.5496,13300.0
2011-06-01 09:30:00,82.22,82.35,82.09,82.09,27900.0,66.4203,66.5253,66.3153,66.3153,27900.0
2011-06-01 10:00:00,82.1,82.1,81.76,81.94,11300.0,66.3234,66.3234,66.0487,66.1941,11300.0
2011-06-01 10:30:00,81.92,81.94,81.52,81.67,24600.0,66.178,66.1941,65.8548,65.976,24600.0
2011-06-01 11:00:00,81.65,81.73,81.61,81.67,19100.0,65.9598,66.0245,65.9275,65.976,19100.0
2011-06-01 11:30:00,81.76,81.78,81.6,81.63,5900.0,66.0487,66.0649,65.9195,65.9437,5900.0
2011-06-01 12:00:00,81.61,81.67,81.24,81.29,35200.0,65.9275,65.976,65.6286,65.669,35200.0
2011-06-01 12:30:00,81.32,81.39,81.26,81.28,4600.0,65.6933,65.7498,65.6448,65.6609,4600.0
2011-06-01 13:00:00,81.28,81.34,80.95,81.0,25100.0,65.6609,65.7094,65.3944,65.4348,25100.0
2011-06-01 13:30:00,81.0,81.16,80.94,81.14,5400.0,65.4348,65.564,65.3863,65.5479,5400.0
2011-06-01 14:00:00,81.14,81.14,80.92,80.92,9700.0,65.5479,65.5479,65.3701,65.3701,9700.0
2011-06-01 14:30:00,80.91,80.91,80.76,80.86,53600.0,65.3621,65.3621,65.2409,65.3217,53600.0
2011-06-01 15:00:00,80.85,80.93,80.65,80.71,26000.0,65.3136,65.3782,65.152,65.2005,26000.0
2011-06-01 15:30:00,80.7,80.73,80.39,80.48,50000.0,65.1924,65.2166,64.942,65.0147,50000.0
2011-06-02 09:30:00,80.55,80.83,80.37,80.8,21200.0,65.0712,65.2974,64.9258,65.2732,21200.0
2011-06-02 10:00:00,80.81,80.95,80.6,80.74,12300.0,65.2813,65.3944,65.1116,65.2247,12300.0
2011-06-02 10:30:00,80.77,80.91,80.68,80.68,6600.0,65.249,65.3621,65.1762,65.1762,6600.0
2011-06-02 11:00:00,80.64,80.67,80.3,80.31,4100.0,65.1439,65.1682,64.8693,64.8773,4100.0
2011-06-02 11:30:00,80.23,80.24,79.98,80.06,9800.0,64.8127,64.8208,64.6108,64.6754,9800.0
2011-06-02 12:00:00,80.15,80.27,80.04,80.18,10800.0,64.7481,64.845,64.6592,64.7723,10800.0
2011-06-02 12:30:00,80.21,80.39,80.1,80.35,9300.0,64.7966,64.942,64.7077,64.9097,9300.0
2011-06-02 13:00:00,80.44,80.51,80.35,80.42,3400.0,64.9824,65.0389,64.9097,64.9662,3400.0
2011-06-02 13:30:00,80.39,80.51,80.32,80.5,260100.0,64.942,65.0389,64.8854,65.0308,260100.0
2011-06-02 14:00:00,80.5,80.6,80.31,80.4,6800.0,65.0308,65.1116,64.8773,64.9501,6800.0
2011-06-02 14:30:00,80.42,80.62,80.41,80.62,17600.0,64.9662,65.1278,64.9581,65.1278,17600.0
2011-06-02 15:00:00,80.59,80.63,80.52,80.56,9600.0,65.1035,65.1359,65.047,65.0793,9600.0
2011-06-02 15:30:00,80.57,80.58,80.41,80.43,10400.0,65.0874,65.0955,64.9581,64.9743,10400.0
2011-06-03 09:30:00,79.27,79.64,79.21,79.64,41000.0,64.0372,64.3361,63.9887,64.3361,41000.0
2011-06-03 10:00:00,79.72,79.93,79.64,79.89,27500.0,64.4007,64.5704,64.3361,64.5381,27500.0
2011-06-03 10:30:00,79.91,80.14,79.91,80.03,10900.0,64.5542,64.74,64.5542,64.6512,10900.0
2011-06-03 11:00:00,80.01,80.07,79.78,79.81,6800.0,64.635,64.6835,64.4492,64.4734,6800.0
2011-06-03 11:30:00,79.84,79.91,79.7,79.88,7800.0,64.4977,64.5542,64.3846,64.53,7800.0
2011-06-03 12:00:00,79.93,80.01,79.86,80.01,3900.0,64.5704,64.635,64.5138,64.635,3900.0
2011-06-03 12:30:00,79.99,80.15,79.95,80.05,10100.0,64.6188,64.7481,64.5865,64.6673,10100.0
2011-06-03 13:00:00,80.05,80.05,79.95,79.97,6200.0,64.6673,64.6673,64.5865,64.6027,6200.0
2011-06-03 13:30:00,79.9,79.96,79.84,79.84,72200.0,64.5461,64.5946,64.4977,64.4977,72200.0
2011-06-03 14:00:00,79.85,79.85,79.75,79.76,8300.0,64.5057,64.5057,64.425,64.433,8300.0
2011-06-03 14:30:00,79.75,79.77,79.65,79.65,7500.0,64.425,64.4411,64.3442,64.3442,7500.0
2011-06-03 15:00:00,79.54,79.54,79.35,79.41,9100.0,64.2553,64.2553,64.1018,64.1503,9100.0
2011-06-03 15:30:00,79.53,79.68,79.37,79.45,16800.0,64.2472,64.3684,64.118,64.1826,16800.0
2011-06-06 09:30:00,79.21,79.44,79.08,79.12,25600.0,63.9887,64.1745,63.8837,63.916,25600.0
2011-06-06 10:00:00,79.12,79.12,78.7,78.96,46200.0,63.916,63.916,63.5767,63.7868,46200.0
2011-06-06 10:30:00,78.95,78.97,78.67,78.79,7600.0,63.7787,63.7948,63.5525,63.6494,7600.0
2011-06-06 11:00:00,78.74,79.01,78.74,79.0,38500.0,63.609,63.8272,63.609,63.8191,38500.0
2011-06-06 11:30:00,78.99,79.06,78.89,78.97,59000.0,63.811,63.8676,63.7302,63.7948,59000.0
2011-06-06 12:00:00,78.97,78.99,78.88,78.95,15100.0,63.7948,63.811,63.7221,63.7787,15100.0
2011-06-06 12:30:00,78.95,78.95,78.81,78.87,4200.0,63.7787,63.7787,63.6656,63.7141,4200.0
2011-06-06 13:00:00,78.82,78.95,78.78,78.82,6000.0,63.6737,63.7787,63.6414,63.6737,6000.0
2011-06-06 13:30:00,78.83,78.84,78.57,78.66,14300.0,63.6818,63.6898,63.4717,63.5444,14300.0
2011-06-06 14:00:00,78.7,78.74,78.6,78.65,11100.0,63.5767,63.609,63.4959,63.5363,11100.0
2011-06-06 14:30:00,78.64,78.68,78.39,78.43,34400.0,63.5283,63.5606,63.3263,63.3586,34400.0
2011-06-06 15:00:00,78.44,78.5,78.22,78.24,23800.0,63.3667,63.4152,63.189,63.2051,23800.0
2011-06-06 15:30:00,78.31,78.44,78.24,78.26,17000.0,63.2617,63.3667,63.2051,63.2213,17000.0
2011-06-07 09:30:00,78.7,78.7,78.41,78.46,15100.0,63.5767,63.5767,63.3425,63.3829,15100.0
2011-06-07 10:00:00,78.68,78.89,78.66,78.76,6000.0,63.5606,63.7302,63.5444,63.6252,6000.0
2011-06-07 10:30:00,78.76,78.92,78.67,78.91,5300.0,63.6252,63.7545,63.5525,63.7464,5300.0
2011-06-07 11:00:00,78.89,78.89,78.69,78.69,14100.0,63.7302,63.7302,63.5687,63.5687,14100.0
2011-06-07 11:30:00,78.68,78.74,78.6,78.72,14800.0,63.5606,63.609,63.4959,63.5929,14800.0
2011-06-07 12:00:00,78.72,78.75,78.65,78.72,9100.0,63.5929,63.6171,63.5363,63.5929,9100.0
2011-06-07 12:30:00,78.73,78.79,78.66,78.79,4700.0,63.601,63.6494,63.5444,63.6494,4700.0
2011-06-07 13:00:00,78.86,78.92,78.81,78.82,6100.0,63.706,63.7545,63.6656,63.6737,6100.0
2011-06-07 13:30:00,78.83,78.91,78.83,78.88,4900.0,63.6818,63.7464,63.6818,63.7221,4900.0
2011-06-07 14:00:00,78.88,79.04,78.88,79.03,4900.0,63.7221,63.8514,63.7221,63.8433,4900.0
2011-06-07 14:30:00,79.02,79.02,78.86,78.91,15100.0,63.8352,63.8352,63.706,63.7464,15100.0
2011-06-07 15:00:00,78.92,78.94,78.73,78.79,3700.0,63.7545,63.7706,63.601,63.6494,3700.0
2011-06-07 15:30:00,78.74,78.77,78.44,78.44,14400.0,63.609,63.6333,63.3667,63.3667,14400.0
2011-06-08 09:30:00,78.25,78.36,77.83,77.84,75200.0,63.2132,63.3021,62.8739,62.882,75200.0
2011-06-08 10:00:00,77.84,78.18,77.84,78.09,51700.0,62.882,63.1567,62.882,63.084,51700.0
2011-06-08 10:30:00,78.1,78.24,77.97,78.1,13600.0,63.092,63.2051,62.987,63.092,13600.0
2011-06-08 11:00:00,78.13,78.28,77.9,77.9,8700.0,63.1163,63.2374,62.9305,62.9305,8700.0
2011-06-08 11:30:00,77.91,78.2,77.91,78.19,9000.0,62.9385,63.1728,62.9385,63.1647,9000.0
2011-06-08 12:00:00,78.17,78.21,77.97,77.99,10800.0,63.1486,63.1809,62.987,63.0032,10800.0
2011-06-08 12:30:00,78.0,78.14,77.96,78.14,9200.0,63.0112,63.1243,62.9789,63.1243,9200.0
2011-06-08 13:00:00,78.15,78.21,78.04,78.06,9400.0,63.1324,63.1809,63.0436,63.0597,9400.0
2011-06-08 13:30:00,78.06,78.06,77.64,77.71,13800.0,63.0597,63.0597,62.7204,62.777,13800.0
2011-06-08 14:00:00,77.69,77.87,77.65,77.7,13400.0,62.7608,62.9062,62.7285,62.7689,13400.0
2011-06-08 14:30:00,77.7,78.01,77.7,77.88,18900.0,62.7689,63.0193,62.7689,62.9143,18900.0
2011-06-08 15:00:00,77.9,77.9,77.59,77.65,33000.0,62.9305,62.9305,62.68,62.7285,33000.0
2011-06-08 15:30:00,77.65,77.81,77.6,77.7,19000.0,62.7285,62.8578,62.6881,62.7689,19000.0
2011-06-09 09:30:00,77.89,77.89,77.6,77.89,13800.0,62.9224,62.9224,62.6881,62.9224,13800.0
2011-06-09 10:00:00,78.02,78.12,77.98,78.0,6900.0,63.0274,63.1082,62.9951,63.0112,6900.0
2011-06-09 10:30:00,78.0,78.25,78.0,78.18,12600.0,63.0112,63.2132,63.0112,63.1567,12600.0
2011-06-09 11:00:00,78.12,78.19,77.99,78.01,12900.0,63.1082,63.1647,63.0032,63.0193,12900.0
2011-06-09 11:30:00,78.06,78.24,78.06,78.18,5000.0,63.0597,63.2051,63.0597,63.1567,5000.0
2011-06-09 12:00:00,78.2,78.32,78.19,78.21,4200.0,63.1728,63.2698,63.1647,63.1809,4200.0
2011-06-09 12:30:00,78.24,78.29,78.18,78.25,5100.0,63.2051,63.2455,63.1567,63.2132,5100.0
2011-06-09 13:00:00,78.26,78.36,78.23,78.3,4500.0,63.2213,63.3021,63.197,63.2536,4500.0
2011-06-09 13:30:00,78.35,78.4,78.3,78.35,7600.0,63.294,63.3344,63.2536,63.294,7600.0
2011-06-09 14:00:00,78.32,78.42,78.32,78.38,7400.0,63.2698,63.3505,63.2698,63.3182,7400.0
2011-06-09 14:30:00,78.39,78.47,78.35,78.47,3300.0,63.3263,63.3909,63.294,63.3909,3300.0
2011-06-09 15:00:00,78.48,78.5,78.35,78.35,7200.0,63.399,63.4152,63.294,63.294,7200.0
2011-06-09 15:30:00,78.39,78.39,78.16,78.2,29700.0,63.3263,63.3263,63.1405,63.1728,29700.0
2011-06-10 09:30:00,77.76,77.88,77.55,77.59,16800.0,62.8174,62.9143,62.6477,62.68,16800.0
2011-06-10 10:00:00,77.57,77.58,77.34,77.53,37500.0,62.6639,62.672,62.4781,62.6316,37500.0
2011-06-10 10:30:00,77.52,77.52,77.15,77.23,14100.0,62.6235,62.6235,62.3246,62.3892,14100.0
2011-06-10 11:00:00,77.24,77.24,76.95,77.15,33500.0,62.3973,62.3973,62.163,62.3246,33500.0
2011-06-10 11:30:00,77.13,77.22,77.04,77.21,13000.0,62.3084,62.3811,62.2357,62.3731,13000.0
2011-06-10 12:00:00,77.24,77.27,77.12,77.17,22500.0,62.3973,62.4215,62.3003,62.3407,22500.0
2011-06-10 12:30:00,77.18,77.31,77.17,77.23,7500.0,62.3488,62.4538,62.3407,62.3892,7500.0
2011-06-10 13:00:00,77.22,77.22,77.03,77.11,10900.0,62.3811,62.3811,62.2276,62.2923,10900.0
2011-06-10 13:30:00,77.12,77.12,76.86,76.89,33100.0,62.3003,62.3003,62.0903,62.1145,33100.0
2011-06-10 14:00:00,76.93,77.38,76.93,77.24,17300.0,62.1469,62.5104,62.1469,62.3973,17300.0
2011-06-10 14:30:00,77.27,77.44,77.18,77.44,10600.0,62.4215,62.5589,62.3488,62.5589,10600.0
2011-06-10 15:00:00,77.52,77.52,77.34,77.35,11100.0,62.6235,62.6235,62.4781,62.4862,11100.0
2011-06-10 15:30:00,77.39,77.39,76.98,77.02,12900.0,62.5185,62.5185,62.1873,62.2196,12900.0
2011-06-13 09:30:00,77.08,77.44,77.0,77.35,19200.0,62.268,62.5589,62.2034,62.4862,19200.0
2011-06-13 10:00:00,77.38,77.38,77.1,77.24,11900.0,62.5104,62.5104,62.2842,62.3973,11900.0
2011-06-13 10:30:00,77.24,77.26,76.95,76.99,7800.0,62.3973,62.4134,62.163,62.1953,7800.0
2011-06-13 11:00:00,76.97,77.04,76.81,77.0,17200.0,62.1792,62.2357,62.0499,62.2034,17200.0
2011-06-13 11:30:00,77.01,77.02,76.76,76.77,24900.0,62.2115,62.2196,62.0095,62.0176,24900.0
2011-06-13 12:00:00,76.79,76.81,76.59,76.61,7700.0,62.0338,62.0499,61.8722,61.8884,7700.0
2011-06-13 12:30:00,76.61,76.72,76.61,76.61,8000.0,61.8884,61.9772,61.8884,61.8884,8000.0
2011-06-13 13:00:00,76.57,76.63,76.34,76.59,30700.0,61.856,61.9045,61.6702,61.8722,30700.0
2011-06-13 13:30:00,76.65,76.96,76.62,76.96,13500.0,61.9207,62.1711,61.8964,62.1711,13500.0
2011-06-13 14:00:00,76.97,77.12,76.93,76.95,9800.0,62.1792,62.3003,62.1469,62.163,9800.0
2011-06-13 14:30:00,76.93,77.02,76.79,76.91,12100.0,62.1469,62.2196,62.0338,62.1307,12100.0
2011-06-13 15:00:00,76.82,76.94,76.73,76.89,16900.0,62.058,62.1549,61.9853,62.1145,16900.0
2011-06-13 15:30:00,76.86,76.86,76.65,76.72,7900.0,62.0903,62.0903,61.9207,61.9772,7900.0
2011-06-14 09:30:00,77.53,77.78,77.52,77.75,22200.0,62.6316,62.8335,62.6235,62.8093,22200.0
2011-06-14 10:00:00,77.68,77.84,77.65,77.82,25100.0,62.7527,62.882,62.7285,62.8658,25100.0
2011-06-14 10:30:00,77.84,77.97,77.84,77.9,18100.0,62.882,62.987,62.882,62.9305,18100.0
2011-06-14 11:00:00,77.91,77.96,77.83,77.85,10800.0,62.9385,62.9789,62.8739,62.8901,10800.0
2011-06-14 11:30:00,77.87,77.98,77.82,77.98,10000.0,62.9062,62.9951,62.8658,62.9951,10000.0
2011-06-14 12:00:00,77.99,78.01,77.93,78.01,13100.0,63.0032,63.0193,62.9547,63.0193,13100.0
2011-06-14 12:30:00,78.02,78.1,77.99,78.06,12300.0,63.0274,63.092,63.0032,63.0597,12300.0
2011-06-14 13:00:00,78.08,78.12,78.01,78.09,8300.0,63.0759,63.1082,63.0193,63.084,8300.0
2011-06-14 13:30:00,78.1,78.18,78.05,78.1,8900.0,63.092,63.1567,63.0516,63.092,8900.0
2011-06-14 14:00:00,78.1,78.12,78.02,78.1,15400.0,63.092,63.1082,63.0274,63.092,15400.0
2011-06-14 14:30:00,78.12,78.19,78.06,78.13,10600.0,63.1082,63.1647,63.0597,63.1163,10600.0
2011-06-14 15:00:00,78.15,78.19,78.06,78.11,16300.0,63.1324,63.1647,63.0597,63.1001,16300.0
2011-06-14 15:30:00,78.11,78.12,77.91,77.93,45000.0,63.1001,63.1082,62.9385,62.9547,45000.0
2011-06-15 09:30:00,77.32,77.64,77.09,77.64,13500.0,62.4619,62.7204,62.2761,62.7204,13500.0
2011-06-15 10:00:00,77.5,77.68,77.49,77.52,5300.0,62.6073,62.7527,62.5992,62.6235,5300.0
2011-06-15 10:30:00,77.58,77.67,77.45,77.64,3300.0,62.672,62.7447,62.5669,62.7204,3300.0
2011-06-15 11:00:00,77.62,77.63,77.47,77.54,5500.0,62.7043,62.7123,62.5831,62.6396,5500.0
2011-06-15 11:30:00,77.1,77.15,76.99,77.06,5300.0,62.2842,62.3246,62.1953,62.2519,5300.0
2011-06-15 12:00:00,77.07,77.12,76.63,76.74,8700.0,62.26,62.3003,61.9045,61.9934,8700.0
2011-06-15 12:30:00,76.88,76.96,76.75,76.77,3400.0,62.1065,62.1711,62.0015,62.0176,3400.0
2011-06-15 13:00:00,76.78,76.83,76.63,76.72,3900.0,62.0257,62.0661,61.9045,61.9772,3900.0
2011-06-15 13:30:00,76.75,76.76,76.59,76.64,7500.0,62.0015,62.0095,61.8722,61.9126,7500.0
2011-06-15 14:00:00,76.74,76.89,76.57,76.57,12900.0,61.9934,62.1145,61.856,61.856,12900.0
2011-06-15 14:30:00,76.61,76.81,76.58,76.6,8100.0,61.8884,62.0499,61.8641,61.8803,8100.0
2011-06-15 15:00:00,76.56,76.7,76.46,76.65,9200.0,61.848,61.9611,61.7672,61.9207,9200.0
2011-06-15 15:30:00,76.66,76.8,76.57,76.67,16200.0,61.9287,62.0418,61.856,61.9368,16200.0
2011-06-16 09:30:00,76.62,76.92,76.59,76.59,39300.0,61.8964,62.1388,61.8722,61.8722,39300.0
2011-06-16 10:00:00,76.56,76.91,76.25,76.7,30600.0,61.848,62.1307,61.5975,61.9611,30600.0
2011-06-16 10:30:00,76.73,77.01,76.68,76.82,12000.0,61.9853,62.2115,61.9449,62.058,12000.0
2011-06-16 11:00:00,76.81,76.98,76.64,76.88,11200.0,62.0499,62.1873,61.9126,62.1065,11200.0
2011-06-16 11:30:00,76.96,77.0,76.79,76.82,12800.0,62.1711,62.2034,62.0338,62.058,12800.0
2011-06-16 12:00:00,76.82,76.94,76.82,76.88,6300.0,62.058,62.1549,62.058,62.1065,6300.0
2011-06-16 12:30:00,76.89,76.91,76.8,76.8,8000.0,62.1145,62.1307,62.0418,62.0418,8000.0
2011-06-16 13:00:00,76.75,76.81,76.69,76.7,14200.0,62.0015,62.0499,61.953,61.9611,14200.0
2011-06-16 13:30:00,76.69,76.72,76.28,76.28,10000.0,61.953,61.9772,61.6218,61.6218,10000.0
2011-06-16 14:00:00,76.28,76.31,76.12,76.2,9000.0,61.6218,61.646,61.4925,61.5571,9000.0
2011-06-16 14:30:00,76.21,76.22,75.75,76.01,18800.0,61.5652,61.5733,61.1936,61.4037,18800.0
2011-06-16 15:00:00,75.98,76.27,75.98,76.24,14000.0,61.3794,61.6137,61.3794,61.5895,14000.0
2011-06-16 15:30:00,76.24,76.52,76.23,76.46,13600.0,61.5895,61.8156,61.5814,61.7672,13600.0
2011-06-17 09:30:00,77.17,77.18,76.73,76.82,18800.0,62.3407,62.3488,61.9853,62.058,18800.0
2011-06-17 10:00:00,76.94,77.12,76.73,76.74,8800.0,62.1549,62.3003,61.9853,61.9934,8800.0
2011-06-17 10:30:00,76.83,76.99,76.82,76.99,2200.0,62.0661,62.1953,62.058,62.1953,2200.0
2011-06-17 11:00:00,76.82,77.04,76.82,76.98,3000.0,62.058,62.2357,62.058,62.1873,3000.0
2011-06-17 11:30:00,77.02,77.04,76.91,77.04,600.0,62.2196,62.2357,62.1307,62.2357,600.0
2011-06-17 12:00:00,77.0,77.03,76.8,76.83,1400.0,62.2034,62.2276,62.0418,62.0661,1400.0
2011-06-17 12:30:00,76.89,76.89,76.66,76.74,7200.0,62.1145,62.1145,61.9287,61.9934,7200.0
2011-06-17 13:00:00,76.73,76.76,76.53,76.61,5500.0,61.9853,62.0095,61.8237,61.8884,5500.0
2011-06-17 13:30:00,76.62,76.73,76.57,76.61,4200.0,61.8964,61.9853,61.856,61.8884,4200.0
2011-06-17 14:00:00,76.65,76.88,76.61,76.86,10000.0,61.9207,62.1065,61.8884,62.0903,10000.0
2011-06-17 14:30:00,76.85,76.87,76.71,76.75,8000.0,62.0822,62.0984,61.9691,62.0015,8000.0
2011-06-17 15:00:00,76.76,76.76,76.45,76.57,5800.0,62.0095,62.0095,61.7591,61.856,5800.0
2011-06-17 15:30:00,76.58,76.79,76.55,76.64,8800.0,61.8641,62.0338,61.8399,61.9126,8800.0
2011-06-20 09:30:00,76.38,76.84,76.38,76.8,18600.0,61.7026,62.0742,61.7026,62.0418,18600.0
2011-06-20 10:00:00,76.86,76.86,76.55,76.72,16600.0,62.0903,62.0903,61.8399,61.9772,16600.0
2011-06-20 10:30:00,76.78,77.0,76.78,76.88,12700.0,62.0257,62.2034,62.0257,62.1065,12700.0
2011-06-20 11:00:00,76.89,77.04,76.85,77.01,7600.0,62.1145,62.2357,62.0822,62.2115,7600.0
2011-06-20 11:30:00,77.04,77.23,76.99,77.22,6800.0,62.2357,62.3892,62.1953,62.3811,6800.0
2011-06-20 12:00:00,77.25,77.27,77.16,77.27,6300.0,62.4054,62.4215,62.3327,62.4215,6300.0
2011-06-20 12:30:00,77.26,77.28,77.14,77.14,4600.0,62.4134,62.4296,62.3165,62.3165,4600.0
2011-06-20 13:00:00,77.15,77.19,77.1,77.15,4700.0,62.3246,62.3569,62.2842,62.3246,4700.0
2011-06-20 13:30:00,77.18,77.2,77.05,77.05,1200.0,62.3488,62.365,62.2438,62.2438,1200.0
2011-06-20 14:00:00,77.03,77.13,77.03,77.06,4600.0,62.2276,62.3084,62.2276,62.2519,4600.0
2011-06-20 14:30:00,77.1,77.26,77.1,77.18,9500.0,62.2842,62.4134,62.2842,62.3488,9500.0
2011-06-20 15:00:00,77.16,77.16,76.97,76.97,8300.0,62.3327,62.3327,62.1792,62.1792,8300.0
2011-06-20 15:30:00,76.99,77.21,76.96,77.15,15600.0,62.1953,62.3731,62.1711,62.3246,15600.0
2011-06-21 09:30:00,77.65,77.94,77.51,77.94,14000.0,62.7285,62.9628,62.6154,62.9628,14000.0
2011-06-21 10:00:00,78.0,78.3,78.0,78.27,8800.0,63.0112,63.2536,63.0112,63.2294,8800.0
2011-06-21 10:30:00,78.31,78.43,78.24,78.39,8700.0,63.2617,63.3586,63.2051,63.3263,8700.0
2011-06-21 11:00:00,78.43,78.56,78.43,78.55,15700.0,63.3586,63.4636,63.3586,63.4556,15700.0
2011-06-21 11:30:00,78.61,78.66,78.53,78.56,6200.0,63.504,63.5444,63.4394,63.4636,6200.0
2011-06-21 12:00:00,78.54,78.59,78.48,78.51,3900.0,63.4475,63.4879,63.399,63.4232,3900.0
2011-06-21 12:30:00,78.52,78.59,78.46,78.55,15800.0,63.4313,63.4879,63.3829,63.4556,15800.0
2011-06-21 13:00:00,78.55,78.56,78.43,78.46,9700.0,63.4556,63.4636,63.3586,63.3829,9700.0
2011-06-21 13:30:00,78.47,78.48,78.4,78.47,8100.0,63.3909,63.399,63.3344,63.3909,8100.0
2011-06-21 14:00:00,78.47,78.6,78.47,78.6,15500.0,63.3909,63.4959,63.3909,63.4959,15500.0
2011-06-21 14:30:00,78.6,78.74,78.57,78.72,9800.0,63.4959,63.609,63.4717,63.5929,9800.0
2011-06-21 15:00:00,78.74,78.74,78.61,78.61,16200.0,63.609,63.609,63.504,63.504,16200.0
2011-06-21 15:30:00,78.61,78.72,78.55,78.68,14900.0,63.504,63.5929,63.4556,63.5606,14900.0
2011-06-22 09:30:00,78.33,78.8,78.33,78.75,19300.0,63.2778,63.6575,63.2778,63.6171,19300.0
2011-06-22 10:00:00,78.78,78.81,78.57,78.67,19700.0,63.6414,63.6656,63.4717,63.5525,19700.0
2011-06-22 10:30:00,78.7,79.04,78.7,79.0,18100.0,63.5767,63.8514,63.5767,63.8191,18100.0
2011-06-22 11:00:00,78.96,79.06,78.91,79.03,24700.0,63.7868,63.8676,63.7464,63.8433,24700.0
2011-06-22 11:30:00,78.99,79.04,78.93,78.93,3100.0,63.811,63.8514,63.7625,63.7625,3100.0
2011-06-22 12:00:00,78.93,78.96,78.82,78.87,12200.0,63.7625,63.7868,63.6737,63.7141,12200.0
2011-06-22 12:30:00,78.88,78.97,78.69,78.96,31900.0,63.7221,63.7948,63.5687,63.7868,31900.0
2011-06-22 13:00:00,78.94,78.97,78.87,78.96,12600.0,63.7706,63.7948,63.7141,63.7868,12600.0
2011-06-22 13:30:00,78.98,79.03,78.95,79.03,13300.0,63.8029,63.8433,63.7787,63.8433,13300.0
2011-06-22 14:00:00,79.01,79.06,78.84,78.92,17100.0,63.8272,63.8676,63.6898,63.7545,17100.0
2011-06-22 14:30:00,78.91,78.94,78.62,78.64,17200.0,63.7464,63.7706,63.5121,63.5283,17200.0
2011-06-22 15:00:00,78.62,78.75,78.59,78.59,23000.0,63.5121,63.6171,63.4879,63.4879,23000.0
2011-06-22 15:30:00,78.58,78.58,78.27,78.29,23000.0,63.4798,63.4798,63.2294,63.2455,23000.0
2011-06-23 09:30:00,77.35,77.35,76.78,76.93,22400.0,62.4862,62.4862,62.0257,62.1469,22400.0
2011-06-23 10:00:00,77.03,77.39,76.93,77.26,17100.0,62.2276,62.5185,62.1469,62.4134,17100.0
2011-06-23 10:30:00,77.25,77.25,76.84,77.02,8600.0,62.4054,62.4054,62.0742,62.2196,8600.0
2011-06-23 11:00:00,77.16,77.19,77.03,77.19,2300.0,62.3327,62.3569,62.2276,62.3569,2300.0
2011-06-23 11:30:00,77.22,77.38,77.22,77.34,4600.0,62.3811,62.5104,62.3811,62.4781,4600.0
2011-06-23 12:00:00,77.47,77.51,77.28,77.31,5300.0,62.5831,62.6154,62.4296,62.4538,5300.0
2011-06-23 12:30:00,77.34,77.66,77.34,77.65,5200.0,62.4781,62.7366,62.4781,62.7285,5200.0
2011-06-23 13:00:00,77.66,77.81,77.66,77.77,3200.0,62.7366,62.8578,62.7366,62.8254,3200.0
2011-06-23 13:30:00,77.81,77.97,77.74,77.74,2900.0,62.8578,62.987,62.8012,62.8012,2900.0
2011-06-23 14:00:00,77.82,77.82,77.56,77.57,6700.0,62.8658,62.8658,62.6558,62.6639,6700.0
2011-06-23 14:30:00,77.63,77.89,77.35,77.89,7600.0,62.7123,62.9224,62.4862,62.9224,7600.0
2011-06-23 15:00:00,78.09,78.27,77.81,78.14,10300.0,63.084,63.2294,62.8578,63.1243,10300.0
2011-06-23 15:30:00,78.1,78.39,77.92,78.38,15900.0,63.092,63.3263,62.9466,63.3182,15900.0
2011-06-24 09:30:00,78.48,78.49,78.08,78.27,9700.0,63.399,63.4071,63.0759,63.2294,9700.0
2011-06-24 10:00:00,78.26,78.29,77.64,77.64,7500.0,63.2213,63.2455,62.7204,62.7204,7500.0
2011-06-24 10:30:00,77.67,77.94,77.67,77.75,6600.0,62.7447,62.9628,62.7447,62.8093,6600.0
2011-06-24 11:00:00,77.77,77.88,77.64,77.86,13200.0,62.8254,62.9143,62.7204,62.8981,13200.0
2011-06-24 11:30:00,77.81,77.95,77.78,77.8,6100.0,62.8578,62.9709,62.8335,62.8497,6100.0
2011-06-24 12:00:00,77.81,77.91,77.7,77.7,2200.0,62.8578,62.9385,62.7689,62.7689,2200.0
2011-06-24 12:30:00,77.75,77.78,77.5,77.6,5700.0,62.8093,62.8335,62.6073,62.6881,5700.0
2011-06-24 13:00:00,77.53,77.71,77.49,77.71,3500.0,62.6316,62.777,62.5992,62.777,3500.0
2011-06-24 13:30:00,77.64,77.83,77.64,77.72,5000.0,62.7204,62.8739,62.7204,62.7851,5000.0
2011-06-24 14:00:00,77.72,77.72,77.51,77.69,3200.0,62.7851,62.7851,62.6154,62.7608,3200.0
2011-06-24 14:30:00,77.68,77.69,77.53,77.57,5800.0,62.7527,62.7608,62.6316,62.6639,5800.0
2011-06-24 15:00:00,77.55,77.58,77.48,77.48,5300.0,62.6477,62.672,62.5912,62.5912,5300.0
2011-06-24 15:30:00,77.5,77.67,77.43,77.48,9400.0,62.6073,62.7447,62.5508,62.5912,9400.0
2011-06-27 09:30:00,77.49,77.66,77.19,77.55,54600.0,62.5992,62.7366,62.3569,62.6477,54600.0
2011-06-27 10:00:00,77.52,77.9,77.49,77.9,33900.0,62.6235,62.9305,62.5992,62.9305,33900.0
2011-06-27 10:30:00,77.97,77.97,77.79,77.92,4000.0,62.987,62.987,62.8416,62.9466,4000.0
2011-06-27 11:00:00,77.86,77.91,77.74,77.78,5100.0,62.8981,62.9385,62.8012,62.8335,5100.0
2011-06-27 11:30:00,77.78,78.0,77.78,77.97,8200.0,62.8335,63.0112,62.8335,62.987,8200.0
2011-06-27 12:00:00,78.0,78.01,77.88,77.9,7600.0,63.0112,63.0193,62.9143,62.9305,7600.0
2011-06-27 12:30:00,77.92,77.95,77.89,77.89,3700.0,62.9466,62.9709,62.9224,62.9224,3700.0
2011-06-27 13:00:00,77.92,77.98,77.79,77.79,6700.0,62.9466,62.9951,62.8416,62.8416,6700.0
2011-06-27 13:30:00,77.77,77.91,77.77,77.85,37200.0,62.8254,62.9385,62.8254,62.8901,37200.0
2011-06-27 14:00:00,77.88,78.14,77.88,78.13,8800.0,62.9143,63.1243,62.9143,63.1163,8800.0
2011-06-27 14:30:00,78.15,78.21,78.14,78.18,13400.0,63.1324,63.1809,63.1243,63.1567,13400.0
2011-06-27 15:00:00,78.1,78.21,78.05,78.16,14800.0,63.092,63.1809,63.0516,63.1405,14800.0
2011-06-27 15:30:00,78.2,78.2,77.99,78.0,17900.0,63.1728,63.1728,63.0032,63.0112,17900.0
2011-06-28 09:30:00,78.3,78.7,78.22,78.61,31000.0,63.2536,63.5767,63.189,63.504,31000.0
2011-06-28 10:00:00,78.7,78.82,78.66,78.81,31100.0,63.5767,63.6737,63.5444,63.6656,31100.0
2011-06-28 10:30:00,78.86,78.93,78.77,78.78,9700.0,63.706,63.7625,63.6333,63.6414,9700.0
2011-06-28 11:00:00,78.75,78.82,78.7,78.81,5100.0,63.6171,63.6737,63.5767,63.6656,5100.0
2011-06-28 11:30:00,78.8,78.87,78.75,78.83,7400.0,63.6575,63.7141,63.6171,63.6818,7400.0
2011-06-28 12:00:00,78.86,79.01,78.84,78.97,5300.0,63.706,63.8272,63.6898,63.7948,5300.0
2011-06-28 12:30:00,78.94,79.03,78.94,79.03,3300.0,63.7706,63.8433,63.7706,63.8433,3300.0
2011-06-28 13:00:00,79.01,79.05,78.99,79.04,4200.0,63.8272,63.8595,63.811,63.8514,4200.0
2011-06-28 13:30:00,79.0,79.05,78.95,79.05,8500.0,63.8191,63.8595,63.7787,63.8595,8500.0
2011-06-28 14:00:00,79.06,79.13,79.01,79.13,5900.0,63.8676,63.9241,63.8272,63.9241,5900.0
2011-06-28 14:30:00,79.18,79.2,79.1,79.18,2400.0,63.9645,63.9806,63.8999,63.9645,2400.0
2011-06-28 15:00:00,79.17,79.17,79.06,79.09,7300.0,63.9564,63.9564,63.8676,63.8918,7300.0
2011-06-28 15:30:00,79.09,79.2,79.05,79.18,16400.0,63.8918,63.9806,63.8595,63.9645,16400.0
2011-06-29 09:30:00,79.56,79.69,79.31,79.37,28600.0,64.2715,64.3765,64.0695,64.118,28600.0
2011-06-29 10:00:00,79.35,79.44,79.2,79.4,36300.0,64.1018,64.1745,63.9806,64.1422,36300.0
2011-06-29 10:30:00,79.51,79.82,79.48,79.82,72500.0,64.2311,64.4815,64.2068,64.4815,72500.0
2011-06-29 11:00:00,79.81,79.93,79.79,79.88,19800.0,64.4734,64.5704,64.4573,64.53,19800.0
2011-06-29 11:30:00,79.89,79.96,79.81,79.94,12900.0,64.5381,64.5946,64.4734,64.5784,12900.0
2011-06-29 12:00:00,79.96,80.03,79.94,79.97,8800.0,64.5946,64.6512,64.5784,64.6027,8800.0
2011-06-29 12:30:00,79.96,80.02,79.95,79.98,10900.0,64.5946,64.6431,64.5865,64.6108,10900.0
2011-06-29 13:00:00,79.98,80.06,79.94,79.98,6900.0,64.6108,64.6754,64.5784,64.6108,6900.0
2011-06-29 13:30:00,79.98,80.03,79.89,79.89,8600.0,64.6108,64.6512,64.5381,64.5381,8600.0
2011-06-29 14:00:00,79.9,79.93,79.61,79.63,11000.0,64.5461,64.5704,64.3119,64.328,11000.0
2011-06-29 14:30:00,79.63,79.72,79.53,79.72,9300.0,64.328,64.4007,64.2472,64.4007,9300.0
2011-06-29 15:00:00,79.72,79.84,79.69,79.79,11900.0,64.4007,64.4977,64.3765,64.4573,11900.0
2011-06-29 15:30:00,79.78,79.86,79.74,79.82,22800.0,64.4492,64.5138,64.4169,64.4815,22800.0
2011-06-30 09:30:00,80.08,80.5,80.02,80.36,36100.0,64.6915,65.0308,64.6431,64.9177,36100.0
2011-06-30 10:00:00,80.38,80.56,80.34,80.48,49500.0,64.9339,65.0793,64.9016,65.0147,49500.0
2011-06-30 10:30:00,80.52,80.53,80.33,80.39,7000.0,65.047,65.0551,64.8935,64.942,7000.0
2011-06-30 11:00:00,80.55,80.57,80.49,80.5,14700.0,65.0712,65.0874,65.0228,65.0308,14700.0
2011-06-30 11:30:00,80.57,80.65,80.54,80.64,4500.0,65.0874,65.152,65.0632,65.1439,4500.0
2011-06-30 12:00:00,80.61,80.67,80.59,80.6,4300.0,65.1197,65.1682,65.1035,65.1116,4300.0
2011-06-30 12:30:00,80.58,80.58,80.51,80.51,6700.0,65.0955,65.0955,65.0389,65.0389,6700.0
2011-06-30 13:00:00,80.51,80.56,80.4,80.4,3800.0,65.0389,65.0793,64.9501,64.9501,3800.0
2011-06-30 13:30:00,80.45,80.49,80.41,80.49,6800.0,64.9904,65.0228,64.9581,65.0228,6800.0
2011-06-30 14:00:00,80.53,80.56,80.47,80.52,7800.0,65.0551,65.0793,65.0066,65.047,7800.0
2011-06-30 14:30:00,80.48,80.57,80.46,80.48,17800.0,65.0147,65.0874,64.9985,65.0147,17800.0
2011-06-30 15:00:00,80.42,80.48,80.4,80.44,3400.0,64.9662,65.0147,64.9501,64.9824,3400.0
2011-06-30 15:30:00,80.47,80.59,80.38,80.41,88200.0,65.0066,65.1035,64.9339,64.9581,88200.0
2011-07-01 09:30:00,80.57,80.61,80.34,80.61,26300.0,65.0874,65.1197,64.9016,65.1197,26300.0
2011-07-01 10:00:00,80.61,81.17,80.61,81.16,15000.0,65.1197,65.5721,65.1197,65.564,15000.0
2011-07-01 10:30:00,81.11,81.27,81.08,81.16,17400.0,65.5236,65.6529,65.4994,65.564,17400.0
2011-07-01 11:00:00,81.14,81.27,81.11,81.27,11500.0,65.5479,65.6529,65.5236,65.6529,11500.0
2011-07-01 11:30:00,81.27,81.33,81.23,81.3,25800.0,65.6529,65.7013,65.6206,65.6771,25800.0
2011-07-01 12:00:00,81.27,81.41,81.26,81.41,7900.0,65.6529,65.766,65.6448,65.766,7900.0
2011-07-01 12:30:00,81.4,81.4,81.35,81.38,1900.0,65.7579,65.7579,65.7175,65.7417,1900.0
2011-07-01 13:00:00,81.44,81.53,81.44,81.51,5100.0,65.7902,65.8629,65.7902,65.8468,5100.0
2011-07-01 13:30:00,81.54,81.6,81.51,81.58,9800.0,65.871,65.9195,65.8468,65.9033,9800.0
2011-07-01 14:00:00,81.58,81.65,81.55,81.65,6100.0,65.9033,65.9598,65.8791,65.9598,6100.0
2011-07-01 14:30:00,81.61,81.73,81.61,81.73,20800.0,65.9275,66.0245,65.9275,66.0245,20800.0
2011-07-01 15:00:00,81.77,81.79,81.62,81.65,6000.0,66.0568,66.0729,65.9356,65.9598,6000.0
2011-07-01 15:30:00,81.62,81.81,81.62,81.7,6900.0,65.9356,66.0891,65.9356,66.0002,6900.0
2011-07-05 09:30:00,81.96,81.99,81.42,81.51,57200.0,66.2103,66.2345,65.774,65.8468,57200.0
2011-07-05 10:00:00,81.48,81.72,81.4,81.42,37700.0,65.8225,66.0164,65.7579,65.774,37700.0
2011-07-05 10:30:00,81.54,81.58,81.42,81.42,33300.0,65.871,65.9033,65.774,65.774,33300.0
2011-07-05 11:00:00,81.43,81.5,81.35,81.44,3900.0,65.7821,65.8387,65.7175,65.7902,3900.0
2011-07-05 11:30:00,81.45,81.59,81.45,81.58,8300.0,65.7983,65.9114,65.7983,65.9033,8300.0
2011-07-05 12:00:00,81.61,81.67,81.56,81.63,9900.0,65.9275,65.976,65.8871,65.9437,9900.0
2011-07-05 12:30:00,81.65,81.71,81.63,81.67,34300.0,65.9598,66.0083,65.9437,65.976,34300.0
2011-07-05 13:00:00,81.68,81.79,81.68,81.77,4400.0,65.9841,66.0729,65.9841,66.0568,4400.0
2011-07-05 13:30:00,81.75,81.92,81.74,81.9,11100.0,66.0406,66.178,66.0326,66.1618,11100.0
2011-07-05 14:00:00,81.9,81.92,81.5,81.51,10200.0,66.1618,66.178,65.8387,65.8468,10200.0
2011-07-05 14:30:00,81.52,81.71,81.47,81.69,10700.0,65.8548,66.0083,65.8144,65.9922,10700.0
2011-07-05 15:00:00,81.64,81.86,81.64,81.85,12600.0,65.9518,66.1295,65.9518,66.1214,12600.0
2011-07-05 15:30:00,81.85,81.87,81.64,81.73,22800.0,66.1214,66.1376,65.9518,66.0245,22800.0
2011-07-06 09:30:00,81.63,81.66,81.4,81.43,23300.0,65.9437,65.9679,65.7579,65.7821,23300.0
2011-07-06 10:00:00,81.44,81.5,81.2,81.41,19800.0,65.7902,65.8387,65.5963,65.766,19800.0
2011-07-06 10:30:00,81.43,81.58,81.36,81.54,16900.0,65.7821,65.9033,65.7256,65.871,16900.0
2011-07-06 11:00:00,81.57,81.61,81.46,81.57,16600.0,65.8952,65.9275,65.8064,65.8952,16600.0
2011-07-06 11:30:00,81.58,81.81,81.56,81.78,31400.0,65.9033,66.0891,65.8871,66.0649,31400.0
2011-07-06 12:00:00,81.77,81.8,81.69,81.76,17800.0,66.0568,66.081,65.9922,66.0487,17800.0
2011-07-06 12:30:00,81.79,81.93,81.74,81.93,11200.0,66.0729,66.186,66.0326,66.186,11200.0
2011-07-06 13:00:00,81.93,81.95,81.76,81.78,14900.0,66.186,66.2022,66.0487,66.0649,14900.0
2011-07-06 13:30:00,81.77,81.9,81.76,81.89,29300.0,66.0568,66.1618,66.0487,66.1537,29300.0
2011-07-06 14:00:00,81.88,81.89,81.67,81.74,23200.0,66.1457,66.1537,65.976,66.0326,23200.0
2011-07-06 14:30:00,81.73,81.84,81.69,81.72,19300.0,66.0245,66.1133,65.9922,66.0164,19300.0
2011-07-06 15:00:00,81.71,81.79,81.64,81.75,26800.0,66.0083,66.0729,65.9518,66.0406,26800.0
2011-07-06 15:30:00,81.76,81.83,81.69,81.82,47900.0,66.0487,66.1053,65.9922,66.0972,47900.0
2011-07-07 09:30:00,82.52,82.74,82.52,82.68,32800.0,66.6627,66.8404,66.6627,66.7919,32800.0
2011-07-07 10:00:00,82.66,82.68,82.55,82.65,9200.0,66.7758,66.7919,66.6869,66.7677,9200.0
2011-07-07 10:30:00,82.64,82.77,82.64,82.74,13000.0,66.7596,66.8646,66.7596,66.8404,13000.0
2011-07-07 11:00:00,82.76,82.76,82.68,82.7,6800.0,66.8565,66.8565,66.7919,66.8081,6800.0
2011-07-07 11:30:00,82.7,82.7,82.57,82.65,14600.0,66.8081,66.8081,66.7031,66.7677,14600.0
2011-07-07 12:00:00,82.65,82.83,82.65,82.83,9700.0,66.7677,66.9131,66.7677,66.9131,9700.0
2011-07-07 12:30:00,82.82,82.82,82.74,82.77,2500.0,66.905,66.905,66.8404,66.8646,2500.0
2011-07-07 13:00:00,82.77,82.87,82.77,82.87,5400.0,66.8646,66.9454,66.8646,66.9454,5400.0
2011-07-07 13:30:00,82.86,82.88,82.83,82.84,4900.0,66.9373,66.9535,66.9131,66.9212,4900.0
2011-07-07 14:00:00,82.84,82.92,82.82,82.91,3700.0,66.9212,66.9858,66.905,66.9777,3700.0
2011-07-07 14:30:00,82.97,82.97,82.87,82.94,5400.0,67.0262,67.0262,66.9454,67.002,5400.0
2011-07-07 15:00:00,82.92,82.92,82.87,82.88,3800.0,66.9858,66.9858,66.9454,66.9535,3800.0
2011-07-07 15:30:00,82.84,82.85,82.71,82.76,16800.0,66.9212,66.9293,66.8162,66.8565,16800.0
2011-07-08 09:30:00,81.8,81.9,81.66,81.85,17000.0,66.081,66.1618,65.9679,66.1214,17000.0
2011-07-08 10:00:00,81.7,81.72,81.48,81.58,7800.0,66.0002,66.0164,65.8225,65.9033,7800.0
2011-07-08 10:30:00,81.56,81.68,81.43,81.56,3500.0,65.8871,65.9841,65.7821,65.8871,3500.0
2011-07-08 11:00:00,81.52,81.53,81.39,81.5,6200.0,65.8548,65.8629,65.7498,65.8387,6200.0
2011-07-08 11:30:00,81.5,81.72,81.46,81.66,6000.0,65.8387,66.0164,65.8064,65.9679,6000.0
2011-07-08 12:00:00,81.67,81.74,81.58,81.58,5900.0,65.976,66.0326,65.9033,65.9033,5900.0
2011-07-08 12:30:00,81.65,81.8,81.62,81.8,6600.0,65.9598,66.081,65.9356,66.081,6600.0
2011-07-08 13:00:00,81.77,81.84,81.7,81.83,11200.0,66.0568,66.1133,66.0002,66.1053,11200.0
2011-07-08 13:30:00,81.93,81.97,81.76,81.8,5100.0,66.186,66.2184,66.0487,66.081,5100.0
2011-07-08 14:00:00,81.81,81.87,81.69,81.72,10400.0,66.0891,66.1376,65.9922,66.0164,10400.0
2011-07-08 14:30:00,81.79,81.84,81.77,81.79,15900.0,66.0729,66.1133,66.0568,66.0729,15900.0
2011-07-08 15:00:00,81.84,81.92,81.78,81.89,15400.0,66.1133,66.178,66.0649,66.1537,15400.0
2011-07-08 15:30:00,81.84,82.09,81.84,82.09,18700.0,66.1133,66.3153,66.1133,66.3153,18700.0
2011-07-11 09:30:00,81.16,81.3,81.01,81.21,11300.0,65.564,65.6771,65.4428,65.6044,11300.0
2011-07-11 10:00:00,81.12,81.12,80.69,80.73,5000.0,65.5317,65.5317,65.1843,65.2166,5000.0
2011-07-11 10:30:00,80.71,80.72,80.33,80.33,8400.0,65.2005,65.2086,64.8935,64.8935,8400.0
2011-07-11 11:00:00,80.32,80.52,80.2,80.5,7100.0,64.8854,65.047,64.7885,65.0308,7100.0
2011-07-11 11:30:00,80.6,80.62,80.49,80.55,10000.0,65.1116,65.1278,65.0228,65.0712,10000.0
2011-07-11 12:00:00,80.53,80.56,80.45,80.55,7800.0,65.0551,65.0793,64.9904,65.0712,7800.0
2011-07-11 12:30:00,80.52,80.52,80.3,80.33,8900.0,65.047,65.047,64.8693,64.8935,8900.0
2011-07-11 13:00:00,80.34,80.35,80.19,80.19,2300.0,64.9016,64.9097,64.7804,64.7804,2300.0
2011-07-11 13:30:00,80.24,80.38,80.23,80.38,3200.0,64.8208,64.9339,64.8127,64.9339,3200.0
2011-07-11 14:00:00,80.35,80.35,80.17,80.22,3700.0,64.9097,64.9097,64.7643,64.8046,3700.0
2011-07-11 14:30:00,80.17,80.22,80.08,80.15,6300.0,64.7643,64.8046,64.6915,64.7481,6300.0
2011-07-11 15:00:00,80.17,80.17,80.04,80.15,4200.0,64.7643,64.7643,64.6592,64.7481,4200.0
2011-07-11 15:30:00,80.22,80.23,80.06,80.2,19600.0,64.8046,64.8127,64.6754,64.7885,19600.0
2011-07-12 09:30:00,79.99,80.15,79.8,80.05,27300.0,64.6188,64.7481,64.4654,64.6673,27300.0
2011-07-12 10:00:00,80.01,80.26,80.01,80.17,32100.0,64.635,64.837,64.635,64.7643,32100.0
2011-07-12 10:30:00,80.15,80.23,79.91,79.99,20900.0,64.7481,64.8127,64.5542,64.6188,20900.0
2011-07-12 11:00:00,80.01,80.19,79.95,80.12,16500.0,64.635,64.7804,64.5865,64.7239,16500.0
2011-07-12 11:30:00,80.12,80.29,80.08,80.18,16500.0,64.7239,64.8612,64.6915,64.7723,16500.0
2011-07-12 12:00:00,80.17,80.24,80.04,80.04,13200.0,64.7643,64.8208,64.6592,64.6592,13200.0
2011-07-12 12:30:00,80.05,80.08,79.98,80.04,15400.0,64.6673,64.6915,64.6108,64.6592,15400.0
2011-07-12 13:00:00,80.04,80.15,79.92,79.92,17100.0,64.6592,64.7481,64.5623,64.5623,17100.0
2011-07-12 13:30:00,79.92,80.01,79.89,79.95,12900.0,64.5623,64.635,64.5381,64.5865,12900.0
2011-07-12 14:00:00,79.93,80.45,79.93,80.35,28000.0,64.5704,64.9904,64.5704,64.9097,28000.0
2011-07-12 14:30:00,80.29,80.29,80.06,80.11,5700.0,64.8612,64.8612,64.6754,64.7158,5700.0
2011-07-12 15:00:00,80.09,80.11,79.87,79.96,19300.0,64.6996,64.7158,64.5219,64.5946,19300.0
2011-07-12 15:30:00,79.97,79.99,79.68,79.74,68300.0,64.6027,64.6188,64.3684,64.4169,68300.0
2011-07-13 09:30:00,80.06,80.38,80.05,80.1,29400.0,64.6754,64.9339,64.6673,64.7077,29400.0
2011-07-13 10:00:00,80.08,80.71,80.08,80.62,16400.0,64.6915,65.2005,64.6915,65.1278,16400.0
2011-07-13 10:30:00,80.64,80.95,80.64,80.9,16200.0,65.1439,65.3944,65.1439,65.354,16200.0
2011-07-13 11:00:00,80.9,81.0,80.85,80.99,13500.0,65.354,65.4348,65.3136,65.4267,13500.0
2011-07-13 11:30:00,80.98,80.98,80.79,80.89,18300.0,65.4186,65.4186,65.2651,65.3459,18300.0
2011-07-13 12:00:00,80.87,80.95,80.78,80.91,4900.0,65.3297,65.3944,65.257,65.3621,4900.0
2011-07-13 12:30:00,80.88,80.89,80.79,80.85,19400.0,65.3378,65.3459,65.2651,65.3136,19400.0
2011-07-13 13:00:00,80.88,80.88,80.64,80.68,5100.0,65.3378,65.3378,65.1439,65.1762,5100.0
2011-07-13 13:30:00,80.68,80.78,80.58,80.6,6000.0,65.1762,65.257,65.0955,65.1116,6000.0
2011-07-13 14:00:00,80.56,80.65,80.36,80.41,18100.0,65.0793,65.152,64.9177,64.9581,18100.0
2011-07-13 14:30:00,80.43,80.56,80.41,80.49,22300.0,64.9743,65.0793,64.9581,65.0228,22300.0
2011-07-13 15:00:00,80.51,80.58,80.04,80.15,41200.0,65.0389,65.0955,64.6592,64.7481,41200.0
2011-07-13 15:30:00,80.16,80.16,79.94,80.06,67300.0,64.7562,64.7562,64.5784,64.6754,67300.0
2011-07-14 09:30:00,80.29,80.66,80.1,80.57,15600.0,64.8612,65.1601,64.7077,65.0874,15600.0
2011-07-14 10:00:00,80.62,80.68,80.43,80.6,11800.0,65.1278,65.1762,64.9743,65.1116,11800.0
2011-07-14 10:30:00,80.61,80.61,79.87,79.87,17500.0,65.1197,65.1197,64.5219,64.5219,17500.0
2011-07-14 11:00:00,79.95,80.06,79.95,80.05,3200.0,64.5865,64.6754,64.5865,64.6673,3200.0
2011-07-14 11:30:00,79.94,79.94,79.76,79.83,5700.0,64.5784,64.5784,64.433,64.4896,5700.0
2011-07-14 12:00:00,79.84,79.84,79.38,79.47,8400.0,64.4977,64.4977,64.1261,64.1988,8400.0
2011-07-14 12:30:00,79.5,79.63,79.32,79.34,4200.0,64.223,64.328,64.0776,64.0937,4200.0
2011-07-14 13:00:00,79.35,79.38,79.0,79.19,13500.0,64.1018,64.1261,63.8191,63.9726,13500.0
2011-07-14 13:30:00,79.23,79.56,79.23,79.36,4500.0,64.0049,64.2715,64.0049,64.1099,4500.0
2011-07-14 14:00:00,79.5,79.61,79.25,79.29,5500.0,64.223,64.3119,64.021,64.0534,5500.0
2011-07-14 14:30:00,79.34,79.37,79.21,79.25,18100.0,64.0937,64.118,63.9887,64.021,18100.0
2011-07-14 15:00:00,79.27,79.34,79.05,79.21,5200.0,64.0372,64.0937,63.8595,63.9887,5200.0
2011-07-14 15:30:00,79.17,79.37,79.09,79.18,10800.0,63.9564,64.118,63.8918,63.9645,10800.0
2011-07-15 09:30:00,79.57,79.89,79.38,79.57,22500.0,64.2795,64.5381,64.1261,64.2795,22500.0
2011-07-15 10:00:00,79.54,79.82,79.26,79.29,12300.0,64.2553,64.4815,64.0291,64.0534,12300.0
2011-07-15 10:30:00,79.41,79.6,79.32,79.43,8100.0,64.1503,64.3038,64.0776,64.1665,8100.0
2011-07-15 11:00:00,79.39,79.66,79.39,79.66,3000.0,64.1341,64.3523,64.1341,64.3523,3000.0
2011-07-15 11:30:00,79.67,79.69,79.58,79.59,24800.0,64.3603,64.3765,64.2876,64.2957,24800.0
2011-07-15 12:00:00,79.7,79.9,79.62,79.7,7900.0,64.3846,64.5461,64.3199,64.3846,7900.0
2011-07-15 12:30:00,79.67,79.7,79.58,79.69,4700.0,64.3603,64.3846,64.2876,64.3765,4700.0
2011-07-15 13:00:00,79.69,79.75,79.65,79.75,4800.0,64.3765,64.425,64.3442,64.425,4800.0
2011-07-15 13:30:00,79.7,79.75,79.55,79.55,1900.0,64.3846,64.425,64.2634,64.2634,1900.0
2011-07-15 14:00:00,79.56,79.61,79.48,79.48,3100.0,64.2715,64.3119,64.2068,64.2068,3100.0
2011-07-15 14:30:00,79.49,79.62,79.46,79.61,4500.0,64.2149,64.3199,64.1907,64.3119,4500.0
2011-07-15 15:00:00,79.56,79.83,79.52,79.79,6600.0,64.2715,64.4896,64.2392,64.4573,6600.0
2011-07-15 15:30:00,79.85,79.93,79.79,79.91,8400.0,64.5057,64.5704,64.4573,64.5542,8400.0
2011-07-18 09:30:00,79.61,79.65,79.08,79.09,18600.0,64.3119,64.3442,63.8837,63.8918,18600.0
2011-07-18 10:00:00,79.11,79.18,78.7,78.89,23200.0,63.9079,63.9645,63.5767,63.7302,23200.0
2011-07-18 10:30:00,78.83,78.87,78.53,78.63,12000.0,63.6818,63.7141,63.4394,63.5202,12000.0
2011-07-18 11:00:00,78.64,78.84,78.6,78.77,9900.0,63.5283,63.6898,63.4959,63.6333,9900.0
2011-07-18 11:30:00,78.74,78.77,78.41,78.44,7300.0,63.609,63.6333,63.3425,63.3667,7300.0
2011-07-18 12:00:00,78.49,78.61,78.35,78.57,25300.0,63.4071,63.504,63.294,63.4717,25300.0
2011-07-18 12:30:00,78.56,78.65,78.53,78.65,6200.0,63.4636,63.5363,63.4394,63.5363,6200.0
2011-07-18 13:00:00,78.65,78.65,78.52,78.58,7500.0,63.5363,63.5363,63.4313,63.4798,7500.0
2011-07-18 13:30:00,78.62,78.9,78.62,78.88,13300.0,63.5121,63.7383,63.5121,63.7221,13300.0
2011-07-18 14:00:00,78.84,78.86,78.77,78.81,14000.0,63.6898,63.706,63.6333,63.6656,14000.0
2011-07-18 14:30:00,78.75,78.83,78.63,78.83,25200.0,63.6171,63.6818,63.5202,63.6818,25200.0
2011-07-18 15:00:00,78.95,79.0,78.74,78.8,17400.0,63.7787,63.8191,63.609,63.6575,17400.0
2011-07-18 15:30:00,78.82,78.93,78.78,78.93,22200.0,63.6737,63.7625,63.6414,63.7625,22200.0
2011-07-19 09:30:00,79.47,80.03,79.47,79.92,14300.0,64.1988,64.6512,64.1988,64.5623,14300.0
2011-07-19 10:00:00,79.95,80.1,79.91,80.02,11400.0,64.5865,64.7077,64.5542,64.6431,11400.0
2011-07-19 10:30:00,80.02,80.08,80.0,80.06,7400.0,64.6431,64.6915,64.6269,64.6754,7400.0
2011-07-19 11:00:00,79.97,80.0,79.89,79.98,16800.0,64.6027,64.6269,64.5381,64.6108,16800.0
2011-07-19 11:30:00,80.0,80.0,79.76,79.87,5000.0,64.6269,64.6269,64.433,64.5219,5000.0
2011-07-19 12:00:00,79.88,79.9,79.77,79.77,16500.0,64.53,64.5461,64.4411,64.4411,16500.0
2011-07-19 12:30:00,79.79,79.92,79.76,79.86,13000.0,64.4573,64.5623,64.433,64.5138,13000.0
2011-07-19 13:00:00,79.86,79.98,79.75,79.98,4100.0,64.5138,64.6108,64.425,64.6108,4100.0
2011-07-19 13:30:00,80.04,80.24,79.96,80.2,16800.0,64.6592,64.8208,64.5946,64.7885,16800.0
2011-07-19 14:00:00,80.2,80.26,80.14,80.21,5600.0,64.7885,64.837,64.74,64.7966,5600.0
2011-07-19 14:30:00,80.25,80.44,80.23,80.43,7200.0,64.8289,64.9824,64.8127,64.9743,7200.0
2011-07-19 15:00:00,80.43,80.55,80.42,80.44,18300.0,64.9743,65.0712,64.9662,64.9824,18300.0
2011-07-19 15:30:00,80.43,80.46,80.39,80.45,9200.0,64.9743,64.9985,64.942,64.9904,9200.0
2011-07-20 09:30:00,80.65,80.69,80.11,80.12,33800.0,65.152,65.1843,64.7158,64.7239,33800.0
2011-07-20 10:00:00,80.1,80.31,79.95,80.14,28300.0,64.7077,64.8773,64.5865,64.74,28300.0
2011-07-20 10:30:00,80.16,80.37,80.13,80.31,20900.0,64.7562,64.9258,64.7319,64.8773,20900.0
2011-07-20 11:00:00,80.31,80.41,80.27,80.29,15400.0,64.8773,64.9581,64.845,64.8612,15400.0
2011-07-20 11:30:00,80.27,80.34,80.12,80.14,13500.0,64.845,64.9016,64.7239,64.74,13500.0
2011-07-20 12:00:00,80.16,80.23,80.08,80.14,24300.0,64.7562,64.8127,64.6915,64.74,24300.0
2011-07-20 12:30:00,80.14,80.2,80.07,80.16,28500.0,64.74,64.7885,64.6835,64.7562,28500.0
2011-07-20 13:00:00,80.19,80.31,80.15,80.31,27500.0,64.7804,64.8773,64.7481,64.8773,27500.0
2011-07-20 13:30:00,80.31,80.42,80.25,80.38,33000.0,64.8773,64.9662,64.8289,64.9339,33000.0
2011-07-20 14:00:00,80.39,80.48,80.38,80.47,30300.0,64.942,65.0147,64.9339,65.0066,30300.0
2011-07-20 14:30:00,80.48,80.51,80.33,80.38,20100.0,65.0147,65.0389,64.8935,64.9339,20100.0
2011-07-20 15:00:00,80.4,80.47,80.33,80.34,7600.0,64.9501,65.0066,64.8935,64.9016,7600.0
2011-07-20 15:30:00,80.33,80.4,80.27,80.32,14500.0,64.8935,64.9501,64.845,64.8854,14500.0
2011-07-21 09:30:00,80.57,80.87,80.4,80.79,14900.0,65.0874,65.3297,64.9501,65.2651,14900.0
2011-07-21 10:00:00,81.0,81.28,81.0,81.28,4600.0,65.4348,65.6609,65.4348,65.6609,4600.0
2011-07-21 10:30:00,81.21,81.29,81.18,81.18,4200.0,65.6044,65.669,65.5802,65.5802,4200.0
2011-07-21 11:00:00,81.18,81.19,80.93,81.0,20900.0,65.5802,65.5882,65.3782,65.4348,20900.0
2011-07-21 11:30:00,80.99,81.0,80.83,80.95,17100.0,65.4267,65.4348,65.2974,65.3944,17100.0
2011-07-21 12:00:00,80.98,80.98,80.85,80.93,9700.0,65.4186,65.4186,65.3136,65.3782,9700.0
2011-07-21 12:30:00,80.93,81.32,80.93,81.14,21100.0,65.3782,65.6933,65.3782,65.5479,21100.0
2011-07-21 13:00:00,81.14,81.22,81.08,81.21,1100.0,65.5479,65.6125,65.4994,65.6044,1100.0
2011-07-21 13:30:00,81.22,81.26,81.11,81.15,4900.0,65.6125,65.6448,65.5236,65.5559,4900.0
2011-07-21 14:00:00,81.18,81.21,81.04,81.11,4000.0,65.5802,65.6044,65.4671,65.5236,4000.0
2011-07-21 14:30:00,81.08,81.2,81.08,81.17,4500.0,65.4994,65.5963,65.4994,65.5721,4500.0
2011-07-21 15:00:00,81.14,81.18,81.07,81.15,3700.0,65.5479,65.5802,65.4913,65.5559,3700.0
2011-07-21 15:30:00,81.11,81.13,81.02,81.07,16300.0,65.5236,65.5398,65.4509,65.4913,16300.0
2011-07-22 09:30:00,81.07,81.23,80.95,80.96,10900.0,65.4913,65.6206,65.3944,65.4024,10900.0
2011-07-22 10:00:00,80.94,81.04,80.76,80.9,11700.0,65.3863,65.4671,65.2409,65.354,11700.0
2011-07-22 10:30:00,80.94,81.12,80.89,81.12,11900.0,65.3863,65.5317,65.3459,65.5317,11900.0
2011-07-22 11:00:00,81.13,81.23,81.11,81.13,7300.0,65.5398,65.6206,65.5236,65.5398,7300.0
2011-07-22 11:30:00,81.17,81.32,81.15,81.31,7800.0,65.5721,65.6933,65.5559,65.6852,7800.0
2011-07-22 12:00:00,81.27,81.42,81.26,81.41,6900.0,65.6529,65.774,65.6448,65.766,6900.0
2011-07-22 12:30:00,81.4,81.48,81.36,81.48,4200.0,65.7579,65.8225,65.7256,65.8225,4200.0
2011-07-22 13:00:00,81.48,81.48,81.39,81.41,13300.0,65.8225,65.8225,65.7498,65.766,13300.0
2011-07-22 13:30:00,81.4,81.45,81.39,81.45,3300.0,65.7579,65.7983,65.7498,65.7983,3300.0
2011-07-22 14:00:00,81.46,81.47,81.37,81.42,8300.0,65.8064,65.8144,65.7337,65.774,8300.0
2011-07-22 14:30:00,81.42,81.47,81.42,81.47,9100.0,65.774,65.8144,65.774,65.8144,9100.0
2011-07-22 15:00:00,81.48,81.51,81.43,81.45,15900.0,65.8225,65.8468,65.7821,65.7983,15900.0
2011-07-22 15:30:00,81.43,81.45,81.33,81.36,17900.0,65.7821,65.7983,65.7013,65.7256,17900.0
2011-07-25 09:30:00,80.47,80.87,80.41,80.87,31400.0,65.0066,65.3297,64.9581,65.3297,31400.0
2011-07-25 10:00:00,80.89,81.11,80.89,81.04,5300.0,65.3459,65.5236,65.3459,65.4671,5300.0
2011-07-25 10:30:00,81.01,81.08,80.83,80.96,5700.0,65.4428,65.4994,65.2974,65.4024,5700.0
2011-07-25 11:00:00,80.94,81.08,80.92,81.07,2700.0,65.3863,65.4994,65.3701,65.4913,2700.0
2011-07-25 11:30:00,81.05,81.09,80.95,81.02,3900.0,65.4751,65.5075,65.3944,65.4509,3900.0
2011-07-25 12:00:00,81.04,81.08,81.02,81.08,6100.0,65.4671,65.4994,65.4509,65.4994,6100.0
2011-07-25 12:30:00,81.08,81.22,81.08,81.21,5600.0,65.4994,65.6125,65.4994,65.6044,5600.0
2011-07-25 13:00:00,81.22,81.26,81.21,81.22,9300.0,65.6125,65.6448,65.6044,65.6125,9300.0
2011-07-25 13:30:00,81.23,81.25,81.13,81.16,3500.0,65.6206,65.6367,65.5398,65.564,3500.0
2011-07-25 14:00:00,81.16,81.25,81.16,81.22,4100.0,65.564,65.6367,65.564,65.6125,4100.0
2011-07-25 14:30:00,81.22,81.22,81.02,81.05,6300.0,65.6125,65.6125,65.4509,65.4751,6300.0
2011-07-25 15:00:00,81.02,81.02,80.8,80.83,11100.0,65.4509,65.4509,65.2732,65.2974,11100.0
2011-07-25 15:30:00,80.87,80.98,80.75,80.78,24900.0,65.3297,65.4186,65.2328,65.257,24900.0
2011-07-26 09:30:00,80.67,80.74,80.26,80.28,7700.0,65.1682,65.2247,64.837,64.8531,7700.0
2011-07-26 10:00:00,80.29,80.4,80.16,80.25,6700.0,64.8612,64.9501,64.7562,64.8289,6700.0
2011-07-26 10:30:00,80.25,80.44,80.25,80.41,15400.0,64.8289,64.9824,64.8289,64.9581,15400.0
2011-07-26 11:00:00,80.42,80.61,80.41,80.59,3100.0,64.9662,65.1197,64.9581,65.1035,3100.0
2011-07-26 11:30:00,80.59,80.59,80.45,80.49,8800.0,65.1035,65.1035,64.9904,65.0228,8800.0
2011-07-26 12:00:00,80.52,80.64,80.47,80.59,4400.0,65.047,65.1439,65.0066,65.1035,4400.0
2011-07-26 12:30:00,80.59,80.6,80.47,80.52,3900.0,65.1035,65.1116,65.0066,65.047,3900.0
2011-07-26 13:00:00,80.54,80.58,80.42,80.43,3400.0,65.0632,65.0955,64.9662,64.9743,3400.0
2011-07-26 13:30:00,80.49,80.51,80.39,80.49,8800.0,65.0228,65.0389,64.942,65.0228,8800.0
2011-07-26 14:00:00,80.49,80.75,80.46,80.65,15800.0,65.0228,65.2328,64.9985,65.152,15800.0
2011-07-26 14:30:00,80.64,80.72,80.59,80.65,6600.0,65.1439,65.2086,65.1035,65.152,6600.0
2011-07-26 15:00:00,80.54,80.61,80.52,80.53,5100.0,65.0632,65.1197,65.047,65.0551,5100.0
2011-07-26 15:30:00,80.54,80.54,80.28,80.39,5400.0,65.0632,65.0632,64.8531,64.942,5400.0
2011-07-27 09:30:00,80.0,80.0,79.28,79.29,31100.0,64.6269,64.6269,64.0453,64.0534,31100.0
2011-07-27 10:00:00,79.27,79.3,78.67,78.68,31600.0,64.0372,64.0614,63.5525,63.5606,31600.0
2011-07-27 10:30:00,78.63,78.97,78.56,78.97,29100.0,63.5202,63.7948,63.4636,63.7948,29100.0
2011-07-27 11:00:00,78.96,79.2,78.89,79.2,43200.0,63.7868,63.9806,63.7302,63.9806,43200.0
2011-07-27 11:30:00,79.25,79.28,78.94,78.97,27800.0,64.021,64.0453,63.7706,63.7948,27800.0
2011-07-27 12:00:00,78.95,79.03,78.89,78.93,16600.0,63.7787,63.8433,63.7302,63.7625,16600.0
2011-07-27 12:30:00,78.93,78.97,78.81,78.81,15000.0,63.7625,63.7948,63.6656,63.6656,15000.0
2011-07-27 13:00:00,78.82,78.92,78.71,78.73,19000.0,63.6737,63.7545,63.5848,63.601,19000.0
2011-07-27 13:30:00,78.71,78.88,78.7,78.82,27400.0,63.5848,63.7221,63.5767,63.6737,27400.0
2011-07-27 14:00:00,78.82,78.84,78.56,78.57,36900.0,63.6737,63.6898,63.4636,63.4717,36900.0
2011-07-27 14:30:00,78.56,78.56,78.34,78.45,45000.0,63.4636,63.4636,63.2859,63.3748,45000.0
2011-07-27 15:00:00,78.43,78.5,78.17,78.36,50900.0,63.3586,63.4152,63.1486,63.3021,50900.0
2011-07-27 15:30:00,78.35,78.49,78.21,78.27,105200.0,63.294,63.4071,63.1809,63.2294,105200.0
2011-07-28 09:30:00,78.23,78.39,78.14,78.29,24800.0,63.197,63.3263,63.1243,63.2455,24800.0
2011-07-28 10:00:00,78.37,78.71,78.26,78.58,15200.0,63.3101,63.5848,63.2213,63.4798,15200.0
2011-07-28 10:30:00,78.58,78.63,78.48,78.58,9200.0,63.4798,63.5202,63.399,63.4798,9200.0
2011-07-28 11:00:00,78.53,78.95,78.53,78.92,10500.0,63.4394,63.7787,63.4394,63.7545,10500.0
2011-07-28 11:30:00,78.94,78.95,78.88,78.93,6100.0,63.7706,63.7787,63.7221,63.7625,6100.0
2011-07-28 12:00:00,78.97,79.0,78.71,78.75,6000.0,63.7948,63.8191,63.5848,63.6171,6000.0
2011-07-28 12:30:00,78.75,78.79,78.62,78.75,17000.0,63.6171,63.6494,63.5121,63.6171,17000.0
2011-07-28 13:00:00,78.74,78.75,78.54,78.62,7100.0,63.609,63.6171,63.4475,63.5121,7100.0
2011-07-28 13:30:00,78.63,78.73,78.59,78.59,6000.0,63.5202,63.601,63.4879,63.4879,6000.0
2011-07-28 14:00:00,78.59,78.59,78.26,78.3,32800.0,63.4879,63.4879,63.2213,63.2536,32800.0
2011-07-28 14:30:00,78.29,78.38,78.2,78.34,24500.0,63.2455,63.3182,63.1728,63.2859,24500.0
2011-07-28 15:00:00,78.28,78.29,78.0,78.0,9100.0,63.2374,63.2455,63.0112,63.0112,9100.0
2011-07-28 15:30:00,78.02,78.06,77.8,77.93,41300.0,63.0274,63.0597,62.8497,62.9547,41300.0
2011-07-29 09:30:00,76.77,77.24,76.5,77.24,48900.0,62.0176,62.3973,61.7995,62.3973,48900.0
2011-07-29 10:00:00,77.2,77.42,77.07,77.32,11100.0,62.365,62.5427,62.26,62.4619,11100.0
2011-07-29 10:30:00,77.36,77.92,77.17,77.9,10700.0,62.4942,62.9466,62.3407,62.9305,10700.0
2011-07-29 11:00:00,77.82,78.22,77.74,78.02,3500.0,62.8658,63.189,62.8012,63.0274,3500.0
2011-07-29 11:30:00,77.92,78.02,77.85,77.93,11500.0,62.9466,63.0274,62.8901,62.9547,11500.0
2011-07-29 12:00:00,77.93,77.96,77.65,77.68,12700.0,62.9547,62.9789,62.7285,62.7527,12700.0
2011-07-29 12:30:00,77.71,77.81,77.62,77.68,19900.0,62.777,62.8578,62.7043,62.7527,19900.0
2011-07-29 13:00:00,77.68,77.85,77.62,77.82,6300.0,62.7527,62.8901,62.7043,62.8658,6300.0
2011-07-29 13:30:00,77.76,78.02,77.72,77.94,13300.0,62.8174,63.0274,62.7851,62.9628,13300.0
2011-07-29 14:00:00,78.01,78.13,77.88,77.9,10800.0,63.0193,63.1163,62.9143,62.9305,10800.0
2011-07-29 14:30:00,77.93,78.02,77.87,77.93,4000.0,62.9547,63.0274,62.9062,62.9547,4000.0
2011-07-29 15:00:00,77.89,77.96,77.73,77.77,10200.0,62.9224,62.9789,62.7931,62.8254,10200.0
2011-07-29 15:30:00,77.77,77.82,77.55,77.67,45200.0,62.8254,62.8658,62.6477,62.7447,45200.0
2011-08-01 09:30:00,78.89,78.89,77.79,77.83,92000.0,63.7302,63.7302,62.8416,62.8739,92000.0
2011-08-01 10:00:00,77.8,77.81,76.93,77.35,39100.0,62.8497,62.8578,62.1469,62.4862,39100.0
2011-08-01 10:30:00,77.34,77.43,77.2,77.22,17000.0,62.4781,62.5508,62.365,62.3811,17000.0
2011-08-01 11:00:00,77.13,77.13,76.89,77.0,19200.0,62.3084,62.3084,62.1145,62.2034,19200.0
2011-08-01 11:30:00,76.98,77.03,76.5,76.51,49300.0,62.1873,62.2276,61.7995,61.8076,49300.0
2011-08-01 12:00:00,76.52,76.65,76.4,76.63,18900.0,61.8156,61.9207,61.7187,61.9045,18900.0
2011-08-01 12:30:00,76.63,76.69,76.47,76.58,17000.0,61.9045,61.953,61.7753,61.8641,17000.0
2011-08-01 13:00:00,76.62,76.64,76.44,76.62,11100.0,61.8964,61.9126,61.751,61.8964,11100.0
2011-08-01 13:30:00,76.6,76.67,76.58,76.67,3700.0,61.8803,61.9368,61.8641,61.9368,3700.0
2011-08-01 14:00:00,76.62,76.63,76.42,76.46,23400.0,61.8964,61.9045,61.7349,61.7672,23400.0
2011-08-01 14:30:00,76.46,76.83,76.46,76.83,41700.0,61.7672,62.0661,61.7672,62.0661,41700.0
2011-08-01 15:00:00,76.83,77.06,76.83,77.06,52700.0,62.0661,62.2519,62.0661,62.2519,52700.0
2011-08-01 15:30:00,77.05,77.14,76.83,77.07,25200.0,62.2438,62.3165,62.0661,62.26,25200.0
2011-08-02 09:30:00,76.56,77.06,76.56,76.94,14900.0,61.848,62.2519,61.848,62.1549,14900.0
2011-08-02 10:00:00,76.97,77.06,76.67,76.7,18100.0,62.1792,62.2519,61.9368,61.9611,18100.0
2011-08-02 10:30:00,76.67,76.76,76.37,76.38,11500.0,61.9368,62.0095,61.6945,61.7026,11500.0
2011-08-02 11:00:00,76.38,76.38,76.04,76.13,23900.0,61.7026,61.7026,61.4279,61.5006,23900.0
2011-08-02 11:30:00,76.11,76.16,75.95,76.01,39000.0,61.4844,61.5248,61.3552,61.4037,39000.0
2011-08-02 12:00:00,76.01,76.15,75.88,76.08,9500.0,61.4037,61.5167,61.2986,61.4602,9500.0
2011-08-02 12:30:00,76.08,76.08,75.5,75.61,34100.0,61.4602,61.4602,60.9917,61.0805,34100.0
2011-08-02 13:00:00,75.62,75.86,75.62,75.75,11500.0,61.0886,61.2825,61.0886,61.1936,11500.0
2011-08-02 13:30:00,75.77,75.77,75.17,75.25,36300.0,61.2098,61.2098,60.7251,60.7897,36300.0
2011-08-02 14:00:00,75.23,75.54,75.23,75.39,12000.0,60.7735,61.024,60.7735,60.9028,12000.0
2011-08-02 14:30:00,75.39,75.51,75.17,75.48,12800.0,60.9028,60.9997,60.7251,60.9755,12800.0
2011-08-02 15:00:00,75.49,75.52,75.05,75.1,24900.0,60.9836,61.0078,60.6281,60.6685,24900.0
2011-08-02 15:30:00,75.1,75.1,74.58,74.6,68000.0,60.6685,60.6685,60.2484,60.2646,68000.0
2011-08-03 09:30:00,74.87,74.92,74.29,74.65,38000.0,60.4827,60.5231,60.0142,60.305,38000.0
2011-08-03 10:00:00,74.59,74.77,73.79,73.96,75500.0,60.2565,60.4019,59.6103,59.7476,75500.0
2011-08-03 10:30:00,73.92,73.92,73.0,73.77,74600.0,59.7153,59.7153,58.9721,59.5941,74600.0
2011-08-03 11:00:00,73.76,74.36,73.74,74.1,33700.0,59.586,60.0707,59.5699,59.8607,33700.0
2011-08-03 11:30:00,74.13,74.37,74.07,74.19,23100.0,59.8849,60.0788,59.8364,59.9334,23100.0
2011-08-03 12:00:00,74.2,74.2,73.71,73.83,17800.0,59.9415,59.9415,59.5456,59.6426,17800.0
2011-08-03 12:30:00,73.84,74.1,73.8,74.09,45900.0,59.6506,59.8607,59.6183,59.8526,45900.0
2011-08-03 13:00:00,74.08,74.21,73.87,74.16,19000.0,59.8445,59.9495,59.6749,59.9092,19000.0
2011-08-03 13:30:00,74.24,74.91,74.24,74.62,18800.0,59.9738,60.515,59.9738,60.2808,18800.0
2011-08-03 14:00:00,74.66,74.85,74.46,74.48,11700.0,60.3131,60.4666,60.1515,60.1677,11700.0
2011-08-03 14:30:00,74.53,74.77,74.46,74.7,36300.0,60.2081,60.4019,60.1515,60.3454,36300.0
2011-08-03 15:00:00,74.71,75.08,74.58,74.97,62600.0,60.3535,60.6524,60.2484,60.5635,62600.0
2011-08-03 15:30:00,74.93,75.1,74.81,75.08,58600.0,60.5312,60.6685,60.4342,60.6524,58600.0
2011-08-04 09:30:00,73.88,73.93,73.16,73.51,45700.0,59.683,59.7234,59.1013,59.3841,45700.0
2011-08-04 10:00:00,73.4,73.55,72.94,73.18,38800.0,59.2952,59.4164,58.9236,59.1175,38800.0
2011-08-04 10:30:00,73.17,73.39,72.57,72.64,38800.0,59.1094,59.2871,58.6247,58.6812,38800.0
2011-08-04 11:00:00,72.56,72.73,72.22,72.23,35000.0,58.6166,58.7539,58.342,58.35,35000.0
2011-08-04 11:30:00,72.2,72.42,71.69,71.99,44300.0,58.3258,58.5035,57.9138,58.1561,44300.0
2011-08-04 12:00:00,71.95,72.42,71.95,72.37,15600.0,58.1238,58.5035,58.1238,58.4631,15600.0
2011-08-04 12:30:00,72.4,72.75,72.4,72.47,16800.0,58.4874,58.7701,58.4874,58.5439,16800.0
2011-08-04 13:00:00,72.55,72.56,72.26,72.44,6800.0,58.6085,58.6166,58.3743,58.5197,6800.0
2011-08-04 13:30:00,72.45,72.45,71.94,72.0,77000.0,58.5278,58.5278,58.1158,58.1642,77000.0
2011-08-04 14:00:00,72.03,72.03,71.33,71.38,28400.0,58.1885,58.1885,57.623,57.6634,28400.0
2011-08-04 14:30:00,71.35,71.88,71.31,71.7,19600.0,57.6391,58.0673,57.6068,57.9219,19600.0
2011-08-04 15:00:00,71.61,71.93,71.18,71.18,26900.0,57.8492,58.1077,57.5018,57.5018,26900.0
2011-08-04 15:30:00,71.2,71.24,70.54,70.57,177300.0,57.518,57.5503,56.9848,57.009,177300.0
2011-08-05 09:30:00,71.37,71.74,69.41,69.43,98200.0,57.6553,57.9542,56.0719,56.0881,98200.0
2011-08-05 10:00:00,69.31,70.65,69.26,70.48,50000.0,55.9911,57.0736,55.9508,56.9363,50000.0
2011-08-05 10:30:00,70.47,70.47,69.73,69.93,30800.0,56.9282,56.9282,56.3304,56.492,30800.0
2011-08-05 11:00:00,69.89,69.89,68.9,69.39,27800.0,56.4597,56.4597,55.6599,56.0558,27800.0
2011-08-05 11:30:00,69.42,69.61,67.99,67.99,40400.0,56.08,56.2335,54.9248,54.9248,40400.0
2011-08-05 12:00:00,68.03,69.3,67.9,68.95,67600.0,54.9571,55.9831,54.8521,55.7003,67600.0
2011-08-05 12:30:00,69.05,70.64,69.0,70.41,26400.0,55.7811,57.0656,55.7407,56.8798,26400.0
2011-08-05 13:00:00,70.4,70.7,69.79,70.5,78000.0,56.8717,57.114,56.3789,56.9525,78000.0
2011-08-05 13:30:00,70.57,70.88,70.2,70.64,31300.0,57.009,57.2595,56.7101,57.0656,31300.0
2011-08-05 14:00:00,70.61,70.69,70.11,70.35,16100.0,57.0413,57.106,56.6374,56.8313,16100.0
2011-08-05 14:30:00,70.22,70.47,69.88,69.99,47200.0,56.7263,56.9282,56.4516,56.5405,47200.0
2011-08-05 15:00:00,70.03,70.1,69.24,69.33,41400.0,56.5728,56.6293,55.9346,56.0073,41400.0
2011-08-05 15:30:00,69.36,69.96,69.36,69.76,42100.0,56.0315,56.5162,56.0315,56.3547,42100.0
2011-08-08 09:30:00,67.11,68.26,67.02,67.82,171100.0,54.2139,55.1429,54.1412,54.7875,171100.0
2011-08-08 10:00:00,67.89,67.97,66.6,66.61,31500.0,54.844,54.9086,53.8019,53.81,31500.0
2011-08-08 10:30:00,66.74,67.0,66.3,66.75,42900.0,53.915,54.125,53.5596,53.9231,42900.0
2011-08-08 11:00:00,66.55,67.54,66.55,67.11,26400.0,53.7615,54.5613,53.7615,54.2139,26400.0
2011-08-08 11:30:00,66.93,67.15,66.83,67.0,18900.0,54.0685,54.2462,53.9877,54.125,18900.0
2011-08-08 12:00:00,66.96,66.96,66.46,66.51,64500.0,54.0927,54.0927,53.6888,53.7292,64500.0
2011-08-08 12:30:00,66.44,66.7,66.37,66.41,22800.0,53.6727,53.8827,53.6161,53.6484,22800.0
2011-08-08 13:00:00,66.43,66.55,66.06,66.32,18200.0,53.6646,53.7615,53.3657,53.5757,18200.0
2011-08-08 13:30:00,66.23,66.24,65.39,65.41,17300.0,53.503,53.5111,52.8244,52.8406,17300.0
2011-08-08 14:00:00,65.48,65.71,64.21,64.53,85700.0,52.8971,53.0829,51.8712,52.1297,85700.0
2011-08-08 14:30:00,64.61,65.16,64.53,64.76,26400.0,52.1943,52.6386,52.1297,52.3155,26400.0
2011-08-08 15:00:00,64.75,66.15,64.75,65.64,52700.0,52.3074,53.4384,52.3074,53.0264,52700.0
2011-08-08 15:30:00,65.6,65.6,64.27,64.27,55700.0,52.9941,52.9941,51.9197,51.9197,55700.0
2011-08-09 09:30:00,65.95,65.95,64.44,65.44,126000.0,53.2768,53.2768,52.057,52.8648,126000.0
2011-08-09 10:00:00,65.5,66.31,65.49,66.3,47600.0,52.9133,53.5676,52.9052,53.5596,47600.0
2011-08-09 10:30:00,66.33,66.55,66.14,66.39,29900.0,53.5838,53.7615,53.4303,53.6323,29900.0
2011-08-09 11:00:00,66.35,66.38,65.87,66.35,59300.0,53.6,53.6242,53.2122,53.6,59300.0
2011-08-09 11:30:00,66.48,66.76,66.32,66.75,29300.0,53.705,53.9312,53.5757,53.9231,29300.0
2011-08-09 12:00:00,66.74,66.86,66.64,66.73,192500.0,53.915,54.0119,53.8342,53.9069,192500.0
2011-08-09 12:30:00,66.72,66.81,66.43,66.43,56100.0,53.8989,53.9716,53.6646,53.6646,56100.0
2011-08-09 13:00:00,66.41,66.56,66.3,66.41,161600.0,53.6484,53.7696,53.5596,53.6484,161600.0
2011-08-09 13:30:00,66.39,66.45,65.71,65.97,78100.0,53.6323,53.6807,53.0829,53.293,78100.0
2011-08-09 14:00:00,65.98,67.47,64.82,65.62,74000.0,53.3011,54.5047,52.364,53.0102,74000.0
2011-08-09 14:30:00,65.64,65.64,63.86,64.87,54300.0,53.0264,53.0264,51.5884,52.4044,54300.0
2011-08-09 15:00:00,64.74,66.42,64.47,66.32,50700.0,52.2993,53.6565,52.0812,53.5757,50700.0
2011-08-09 15:30:00,66.37,68.1,66.03,68.09,59800.0,53.6161,55.0137,53.3414,55.0056,59800.0
2011-08-10 09:30:00,66.76,67.07,66.0,66.7,30900.0,53.9312,54.1816,53.3172,53.8827,30900.0
2011-08-10 10:00:00,66.55,66.78,65.8,66.15,34600.0,53.7615,53.9473,53.1556,53.4384,34600.0
2011-08-10 10:30:00,66.15,66.94,66.08,66.53,30100.0,53.4384,54.0766,53.3818,53.7454,30100.0
2011-08-10 11:00:00,66.36,66.57,65.91,66.01,20800.0,53.608,53.7777,53.2445,53.3253,20800.0
2011-08-10 11:30:00,66.08,66.72,65.98,66.51,14800.0,53.3818,53.8989,53.3011,53.7292,14800.0
2011-08-10 12:00:00,66.51,66.94,66.34,66.47,11600.0,53.7292,54.0766,53.5919,53.6969,11600.0
2011-08-10 12:30:00,66.41,66.72,66.16,66.69,16800.0,53.6484,53.8989,53.4465,53.8746,16800.0
2011-08-10 13:00:00,66.68,66.83,66.28,66.71,10900.0,53.8665,53.9877,53.5434,53.8908,10900.0
2011-08-10 13:30:00,66.54,67.31,66.46,67.31,23800.0,53.7534,54.3755,53.6888,54.3755,23800.0
2011-08-10 14:00:00,67.28,68.07,67.17,67.75,27900.0,54.3512,54.9894,54.2624,54.7309,27900.0
2011-08-10 14:30:00,67.82,67.88,67.11,67.11,35200.0,54.7875,54.8359,54.2139,54.2139,35200.0
2011-08-10 15:00:00,67.02,67.26,66.51,66.68,28400.0,54.1412,54.3351,53.7292,53.8665,28400.0
2011-08-10 15:30:00,66.64,66.78,65.64,65.73,56600.0,53.8342,53.9473,53.0264,53.0991,56600.0
2011-08-11 09:30:00,66.06,67.17,65.97,66.43,64100.0,53.3657,54.2624,53.293,53.6646,64100.0
2011-08-11 10:00:00,66.35,67.39,66.35,67.3,29200.0,53.6,54.4401,53.6,54.3674,29200.0
2011-08-11 10:30:00,67.23,67.91,67.02,67.49,25100.0,54.3108,54.8602,54.1412,54.5209,25100.0
2011-08-11 11:00:00,67.61,67.77,67.19,67.53,17200.0,54.6178,54.7471,54.2785,54.5532,17200.0
2011-08-11 11:30:00,67.51,67.8,67.29,67.58,29100.0,54.537,54.7713,54.3593,54.5936,29100.0
2011-08-11 12:00:00,67.6,67.7,67.32,67.41,12600.0,54.6097,54.6905,54.3836,54.4563,12600.0
2011-08-11 12:30:00,67.52,68.52,67.52,68.48,22400.0,54.5451,55.353,54.5451,55.3206,22400.0
2011-08-11 13:00:00,68.38,68.43,68.1,68.42,24800.0,55.2399,55.2803,55.0137,55.2722,24800.0
2011-08-11 13:30:00,68.29,68.5,68.02,68.43,14200.0,55.1672,55.3368,54.949,55.2803,14200.0
2011-08-11 14:00:00,68.34,68.89,68.34,68.86,14500.0,55.2075,55.6519,55.2075,55.6276,14500.0
2011-08-11 14:30:00,68.83,69.0,68.54,68.96,14700.0,55.6034,55.7407,55.3691,55.7084,14700.0
2011-08-11 15:00:00,68.97,69.64,68.97,69.46,30800.0,55.7165,56.2577,55.7165,56.1123,30800.0
2011-08-11 15:30:00,69.53,70.01,69.11,69.16,43000.0,56.1689,56.5566,55.8296,55.87,43000.0
2011-08-12 09:30:00,69.79,70.19,69.15,69.41,45600.0,56.3789,56.702,55.8619,56.0719,45600.0
2011-08-12 10:00:00,69.45,69.72,69.01,69.64,18700.0,56.1042,56.3224,55.7488,56.2577,18700.0
2011-08-12 10:30:00,69.68,69.85,69.2,69.47,12200.0,56.29,56.4274,55.9023,56.1204,12200.0
2011-08-12 11:00:00,69.5,69.58,69.28,69.58,9800.0,56.1446,56.2093,55.9669,56.2093,9800.0
2011-08-12 11:30:00,69.54,70.15,69.54,70.08,13700.0,56.1769,56.6697,56.1769,56.6132,13700.0
2011-08-12 12:00:00,70.14,70.14,69.81,69.96,11500.0,56.6617,56.6617,56.3951,56.5162,11500.0
2011-08-12 12:30:00,70.0,70.0,69.62,69.74,22800.0,56.5486,56.5486,56.2416,56.3385,22800.0
2011-08-12 13:00:00,69.79,69.84,69.63,69.72,9900.0,56.3789,56.4193,56.2497,56.3224,9900.0
2011-08-12 13:30:00,69.71,70.0,69.7,69.94,9500.0,56.3143,56.5486,56.3062,56.5001,9500.0
2011-08-12 14:00:00,70.02,70.12,69.57,69.6,14200.0,56.5647,56.6455,56.2012,56.2254,14200.0
2011-08-12 14:30:00,69.6,69.68,69.36,69.55,19200.0,56.2254,56.29,56.0315,56.185,19200.0
2011-08-12 15:00:00,69.59,69.75,69.54,69.58,13000.0,56.2173,56.3466,56.1769,56.2093,13000.0
2011-08-12 15:30:00,69.58,69.64,69.33,69.6,36500.0,56.2093,56.2577,56.0073,56.2254,36500.0
2011-08-15 09:30:00,70.35,70.84,70.3,70.73,34000.0,56.8313,57.2271,56.7909,57.1383,34000.0
2011-08-15 10:00:00,70.7,71.07,70.66,71.01,33400.0,57.114,57.4129,57.0817,57.3645,33400.0
2011-08-15 10:30:00,71.01,71.05,70.7,70.71,18400.0,57.3645,57.3968,57.114,57.1221,18400.0
2011-08-15 11:00:00,70.7,70.77,70.38,70.46,18000.0,57.114,57.1706,56.8555,56.9202,18000.0
2011-08-15 11:30:00,70.46,70.69,70.29,70.57,29200.0,56.9202,57.106,56.7828,57.009,29200.0
2011-08-15 12:00:00,70.6,70.72,70.56,70.68,12000.0,57.0333,57.1302,57.0009,57.0979,12000.0
2011-08-15 12:30:00,70.7,70.88,70.6,70.85,48900.0,57.114,57.2595,57.0333,57.2352,48900.0
2011-08-15 13:00:00,70.86,70.93,70.67,70.82,36600.0,57.2433,57.2998,57.0898,57.211,36600.0
2011-08-15 13:30:00,70.82,70.91,70.73,70.86,18500.0,57.211,57.2837,57.1383,57.2433,18500.0
2011-08-15 14:00:00,70.88,71.12,70.88,71.11,26200.0,57.2595,57.4533,57.2595,57.4453,26200.0
2011-08-15 14:30:00,71.15,71.15,70.94,71.15,13600.0,57.4776,57.4776,57.3079,57.4776,13600.0
2011-08-15 15:00:00,71.15,71.23,71.02,71.04,57300.0,57.4776,57.5422,57.3725,57.3887,57300.0
2011-08-15 15:30:00,71.06,71.46,71.01,71.4,39500.0,57.4049,57.728,57.3645,57.6795,39500.0
2011-08-16 09:30:00,70.41,70.84,70.25,70.45,50500.0,56.8798,57.2271,56.7505,56.9121,50500.0
2011-08-16 10:00:00,70.46,70.78,70.27,70.78,20200.0,56.9202,57.1787,56.7667,57.1787,20200.0
2011-08-16 10:30:00,70.75,70.94,70.61,70.94,11400.0,57.1544,57.3079,57.0413,57.3079,11400.0
2011-08-16 11:00:00,70.91,70.91,70.64,70.76,18900.0,57.2837,57.2837,57.0656,57.1625,18900.0
2011-08-16 11:30:00,70.75,71.01,70.66,70.9,17400.0,57.1544,57.3645,57.0817,57.2756,17400.0
2011-08-16 12:00:00,70.9,71.21,70.34,70.34,18000.0,57.2756,57.526,56.8232,56.8232,18000.0
2011-08-16 12:30:00,70.4,70.6,70.21,70.32,8000.0,56.8717,57.0333,56.7182,56.8071,8000.0
2011-08-16 13:00:00,70.27,70.27,69.74,70.03,12400.0,56.7667,56.7667,56.3385,56.5728,12400.0
2011-08-16 13:30:00,69.96,70.37,69.96,70.29,10400.0,56.5162,56.8475,56.5162,56.7828,10400.0
2011-08-16 14:00:00,70.3,70.6,70.27,70.34,17800.0,56.7909,57.0333,56.7667,56.8232,17800.0
2011-08-16 14:30:00,70.35,70.4,70.08,70.08,13500.0,56.8313,56.8717,56.6132,56.6132,13500.0
2011-08-16 15:00:00,70.07,70.66,70.06,70.66,25000.0,56.6051,57.0817,56.597,57.0817,25000.0
2011-08-16 15:30:00,70.66,70.75,70.34,70.37,52700.0,57.0817,57.1544,56.8232,56.8475,52700.0
2011-08-17 09:30:00,70.97,71.3,70.89,71.24,21400.0,57.3322,57.5987,57.2675,57.5503,21400.0
2011-08-17 10:00:00,71.21,71.28,71.04,71.26,11900.0,57.526,57.5826,57.3887,57.5664,11900.0
2011-08-17 10:30:00,71.28,71.28,70.75,70.76,14400.0,57.5826,57.5826,57.1544,57.1625,14400.0
2011-08-17 11:00:00,70.76,70.9,70.54,70.56,20700.0,57.1625,57.2756,56.9848,57.0009,20700.0
2011-08-17 11:30:00,70.59,70.65,70.06,70.12,16800.0,57.0252,57.0736,56.597,56.6455,16800.0
2011-08-17 12:00:00,70.1,70.15,69.89,69.93,2900.0,56.6293,56.6697,56.4597,56.492,2900.0
2011-08-17 12:30:00,70.16,70.24,69.9,69.9,2100.0,56.6778,56.7424,56.4678,56.4678,2100.0
2011-08-17 13:00:00,69.93,70.05,69.69,69.81,5700.0,56.492,56.5889,56.2981,56.3951,5700.0
2011-08-17 13:30:00,69.82,69.82,69.56,69.75,7400.0,56.4031,56.4031,56.1931,56.3466,7400.0
2011-08-17 14:00:00,69.75,70.04,69.75,69.89,7600.0,56.3466,56.5809,56.3466,56.4597,7600.0
2011-08-17 14:30:00,69.91,70.0,69.76,69.97,19000.0,56.4758,56.5486,56.3547,56.5243,19000.0
2011-08-17 15:00:00,70.0,70.16,69.89,70.07,10800.0,56.5486,56.6778,56.4597,56.6051,10800.0
2011-08-17 15:30:00,70.07,70.11,69.93,70.11,14000.0,56.6051,56.6374,56.492,56.6374,14000.0
2011-08-18 09:30:00,67.96,67.97,67.27,67.41,294200.0,54.9006,54.9086,54.3432,54.4563,294200.0
2011-08-18 10:00:00,67.39,67.39,66.21,66.97,36800.0,54.4401,54.4401,53.4869,54.1008,36800.0
2011-08-18 10:30:00,66.92,67.03,66.58,66.99,13700.0,54.0604,54.1493,53.7858,54.117,13700.0
2011-08-18 11:00:00,67.05,67.05,66.64,66.86,8700.0,54.1654,54.1654,53.8342,54.0119,8700.0
2011-08-18 11:30:00,66.82,67.3,66.82,67.23,25300.0,53.9796,54.3674,53.9796,54.3108,25300.0
2011-08-18 12:00:00,67.11,67.22,66.97,67.12,14900.0,54.2139,54.3028,54.1008,54.222,14900.0
2011-08-18 12:30:00,67.07,67.11,66.85,66.86,2200.0,54.1816,54.2139,54.0039,54.0119,2200.0
2011-08-18 13:00:00,66.87,66.87,66.54,66.63,14400.0,54.02,54.02,53.7534,53.8261,14400.0
2011-08-18 13:30:00,66.6,66.63,66.28,66.35,25800.0,53.8019,53.8261,53.5434,53.6,25800.0
2011-08-18 14:00:00,66.45,66.79,66.43,66.66,11900.0,53.6807,53.9554,53.6646,53.8504,11900.0
2011-08-18 14:30:00,66.57,66.7,66.17,66.17,5700.0,53.7777,53.8827,53.4545,53.4545,5700.0
2011-08-18 15:00:00,66.2,66.2,65.96,66.2,26500.0,53.4788,53.4788,53.2849,53.4788,26500.0
2011-08-18 15:30:00,66.27,66.5,65.81,66.37,19300.0,53.5353,53.7211,53.1637,53.6161,19300.0
2011-08-19 09:30:00,65.34,66.42,65.23,66.36,82600.0,52.784,53.6565,52.6952,53.608,82600.0
2011-08-19 10:00:00,66.44,67.19,66.3,67.11,33300.0,53.6727,54.2785,53.5596,54.2139,33300.0
2011-08-19 10:30:00,67.16,67.18,66.53,66.6,15700.0,54.2543,54.2705,53.7454,53.8019,15700.0
2011-08-19 11:00:00,66.55,66.69,65.98,66.11,26500.0,53.7615,53.8746,53.3011,53.4061,26500.0
2011-08-19 11:30:00,66.17,66.47,65.97,66.47,38800.0,53.4545,53.6969,53.293,53.6969,38800.0
2011-08-19 12:00:00,66.46,66.46,66.11,66.25,46400.0,53.6888,53.6888,53.4061,53.5192,46400.0
2011-08-19 12:30:00,66.28,66.39,66.17,66.23,43900.0,53.5434,53.6323,53.4545,53.503,43900.0
2011-08-19 13:00:00,66.21,66.35,66.11,66.2,32200.0,53.4869,53.6,53.4061,53.4788,32200.0
2011-08-19 13:30:00,66.18,66.22,65.8,65.9,41800.0,53.4626,53.4949,53.1556,53.2364,41800.0
2011-08-19 14:00:00,65.89,65.99,65.39,65.48,41000.0,53.2283,53.3091,52.8244,52.8971,41000.0
2011-08-19 14:30:00,65.5,65.64,65.21,65.29,57600.0,52.9133,53.0264,52.679,52.7436,57600.0
2011-08-19 15:00:00,65.28,65.44,65.0,65.33,54900.0,52.7356,52.8648,52.5094,52.776,54900.0
2011-08-19 15:30:00,65.34,65.42,65.05,65.12,80300.0,52.784,52.8487,52.5498,52.6063,80300.0
2011-08-22 09:30:00,67.15,67.15,65.93,65.95,56700.0,54.2462,54.2462,53.2607,53.2768,56700.0
2011-08-22 10:00:00,66.1,66.22,65.76,66.08,14900.0,53.398,53.4949,53.1233,53.3818,14900.0
2011-08-22 10:30:00,66.11,66.14,65.62,65.62,8200.0,53.4061,53.4303,53.0102,53.0102,8200.0
2011-08-22 11:00:00,65.66,65.7,65.3,65.43,14800.0,53.0425,53.0749,52.7517,52.8567,14800.0
2011-08-22 11:30:00,65.49,65.5,64.84,64.93,14600.0,52.9052,52.9133,52.3801,52.4528,14600.0
2011-08-22 12:00:00,64.95,65.29,64.94,65.16,10600.0,52.469,52.7436,52.4609,52.6386,10600.0
2011-08-22 12:30:00,65.2,65.45,64.99,65.39,5100.0,52.6709,52.8729,52.5013,52.8244,5100.0
2011-08-22 13:00:00,65.66,65.79,65.55,65.59,11100.0,53.0425,53.1476,52.9537,52.986,11100.0
2011-08-22 13:30:00,65.56,65.64,65.14,65.41,9700.0,52.9618,53.0264,52.6225,52.8406,9700.0
2011-08-22 14:00:00,65.39,65.59,65.32,65.46,9300.0,52.8244,52.986,52.7679,52.881,9300.0
2011-08-22 14:30:00,65.32,65.4,65.11,65.12,25500.0,52.7679,52.8325,52.5982,52.6063,25500.0
2011-08-22 15:00:00,65.07,65.38,65.07,65.34,17100.0,52.5659,52.8163,52.5659,52.784,17100.0
2011-08-22 15:30:00,65.34,65.36,64.96,65.13,21600.0,52.784,52.8002,52.4771,52.6144,21600.0
2011-08-23 09:30:00,65.36,65.58,64.96,65.35,37500.0,52.8002,52.9779,52.4771,52.7921,37500.0
2011-08-23 10:00:00,65.37,66.11,65.36,66.0,37100.0,52.8083,53.4061,52.8002,53.3172,37100.0
2011-08-23 10:30:00,65.91,66.19,65.84,65.84,4900.0,53.2445,53.4707,53.188,53.188,4900.0
2011-08-23 11:00:00,65.79,66.07,65.78,66.06,8400.0,53.1476,53.3738,53.1395,53.3657,8400.0
2011-08-23 11:30:00,66.12,66.66,66.08,66.66,6600.0,53.4141,53.8504,53.3818,53.8504,6600.0
2011-08-23 12:00:00,66.76,66.76,66.55,66.6,16500.0,53.9312,53.9312,53.7615,53.8019,16500.0
2011-08-23 12:30:00,66.65,66.98,66.62,66.96,19300.0,53.8423,54.1089,53.8181,54.0927,19300.0
2011-08-23 13:00:00,66.98,67.04,66.76,66.83,11300.0,54.1089,54.1574,53.9312,53.9877,11300.0
2011-08-23 13:30:00,66.87,66.87,66.34,66.59,20300.0,54.02,54.02,53.5919,53.7938,20300.0
2011-08-23 14:00:00,66.57,66.8,66.33,66.8,11200.0,53.7777,53.9635,53.5838,53.9635,11200.0
2011-08-23 14:30:00,66.78,67.03,66.72,67.0,12400.0,53.9473,54.1493,53.8989,54.125,12400.0
2011-08-23 15:00:00,67.07,67.61,67.06,67.29,14300.0,54.1816,54.6178,54.1735,54.3593,14300.0
2011-08-23 15:30:00,67.29,67.68,67.21,67.68,22400.0,54.3593,54.6744,54.2947,54.6744,22400.0
2011-08-24 09:30:00,67.55,68.23,67.3,68.23,43900.0,54.5694,55.1187,54.3674,55.1187,43900.0
2011-08-24 10:00:00,68.24,68.59,68.08,68.09,13800.0,55.1268,55.4095,54.9975,55.0056,13800.0
2011-08-24 10:30:00,68.1,68.1,67.63,67.63,14200.0,55.0137,55.0137,54.634,54.634,14200.0
2011-08-24 11:00:00,67.6,67.95,67.46,67.85,11800.0,54.6097,54.8925,54.4966,54.8117,11800.0
2011-08-24 11:30:00,67.78,67.9,67.52,67.52,7300.0,54.7552,54.8521,54.5451,54.5451,7300.0
2011-08-24 12:00:00,67.48,67.48,67.18,67.42,5500.0,54.5128,54.5128,54.2705,54.4643,5500.0
2011-08-24 12:30:00,67.42,67.7,67.38,67.69,8500.0,54.4643,54.6905,54.432,54.6825,8500.0
2011-08-24 13:00:00,67.72,67.99,67.63,67.95,17400.0,54.7067,54.9248,54.634,54.8925,17400.0
2011-08-24 13:30:00,67.95,67.98,67.75,67.98,7600.0,54.8925,54.9167,54.7309,54.9167,7600.0
2011-08-24 14:00:00,67.96,68.02,67.72,67.74,13000.0,54.9006,54.949,54.7067,54.7228,13000.0
2011-08-24 14:30:00,67.82,68.14,67.79,68.14,18800.0,54.7875,55.046,54.7632,55.046,18800.0
2011-08-24 15:00:00,68.16,68.5,68.02,68.42,28200.0,55.0621,55.3368,54.949,55.2722,28200.0
2011-08-24 15:30:00,68.44,68.71,68.44,68.59,22200.0,55.2883,55.5064,55.2883,55.4095,22200.0
2011-08-25 09:30:00,69.29,69.34,68.28,68.37,10600.0,55.975,56.0154,55.1591,55.2318,10600.0
2011-08-25 10:00:00,68.01,68.36,67.72,67.72,10900.0,54.941,55.2237,54.7067,54.7067,10900.0
2011-08-25 10:30:00,67.95,67.95,67.29,67.62,5700.0,54.8925,54.8925,54.3593,54.6259,5700.0
2011-08-25 11:00:00,67.7,67.89,67.49,67.89,5900.0,54.6905,54.844,54.5209,54.844,5900.0
2011-08-25 11:30:00,67.94,67.94,67.55,67.77,4100.0,54.8844,54.8844,54.5694,54.7471,4100.0
2011-08-25 12:00:00,67.8,67.8,67.45,67.52,2400.0,54.7713,54.7713,54.4886,54.5451,2400.0
2011-08-25 12:30:00,67.47,67.48,67.1,67.26,14800.0,54.5047,54.5128,54.2058,54.3351,14800.0
2011-08-25 13:00:00,67.33,67.67,67.27,67.67,14800.0,54.3916,54.6663,54.3432,54.6663,14800.0
2011-08-25 13:30:00,67.69,67.75,67.49,67.71,19000.0,54.6825,54.7309,54.5209,54.6986,19000.0
2011-08-25 14:00:00,67.73,67.78,67.51,67.68,10500.0,54.7148,54.7552,54.537,54.6744,10500.0
2011-08-25 14:30:00,67.72,67.78,67.36,67.36,8300.0,54.7067,54.7552,54.4159,54.4159,8300.0
2011-08-25 15:00:00,67.34,67.75,67.27,67.53,10000.0,54.3997,54.7309,54.3432,54.5532,10000.0
2011-08-25 15:30:00,67.48,67.56,67.06,67.22,22200.0,54.5128,54.5774,54.1735,54.3028,22200.0
2011-08-26 09:30:00,66.71,66.98,66.41,66.77,12500.0,53.8908,54.1089,53.6484,53.9392,12500.0
2011-08-26 10:00:00,66.69,67.33,65.89,67.3,8500.0,53.8746,54.3916,53.2283,54.3674,8500.0
2011-08-26 10:30:00,67.25,67.99,66.99,67.65,6400.0,54.327,54.9248,54.117,54.6501,6400.0
2011-08-26 11:00:00,67.45,68.16,67.45,67.89,6300.0,54.4886,55.0621,54.4886,54.844,6300.0
2011-08-26 11:30:00,68.13,68.2,67.94,68.08,3700.0,55.0379,55.0944,54.8844,54.9975,3700.0
2011-08-26 12:00:00,68.27,68.85,68.27,68.63,4400.0,55.151,55.6195,55.151,55.4418,4400.0
2011-08-26 12:30:00,68.76,68.76,68.47,68.61,4600.0,55.5468,55.5468,55.3126,55.4257,4600.0
2011-08-26 13:00:00,68.56,68.85,68.44,68.78,6400.0,55.3853,55.6195,55.2883,55.563,6400.0
2011-08-26 13:30:00,68.86,69.03,68.85,69.0,4400.0,55.6276,55.765,55.6195,55.7407,4400.0
2011-08-26 14:00:00,69.04,69.04,68.54,68.54,4100.0,55.773,55.773,55.3691,55.3691,4100.0
2011-08-26 14:30:00,68.6,68.88,68.56,68.82,3500.0,55.4176,55.6438,55.3853,55.5953,3500.0
2011-08-26 15:00:00,68.58,68.58,68.32,68.45,3300.0,55.4014,55.4014,55.1914,55.2964,3300.0
2011-08-26 15:30:00,68.5,68.84,68.46,68.82,20100.0,55.3368,55.6115,55.3045,55.5953,20100.0
2011-08-29 09:30:00,69.89,70.38,69.85,70.28,37600.0,56.4597,56.8555,56.4274,56.7747,37600.0
2011-08-29 10:00:00,70.29,70.59,70.15,70.45,24000.0,56.7828,57.0252,56.6697,56.9121,24000.0
2011-08-29 10:30:00,70.41,70.47,70.32,70.38,10400.0,56.8798,56.9282,56.8071,56.8555,10400.0
2011-08-29 11:00:00,70.35,70.41,70.22,70.37,108200.0,56.8313,56.8798,56.7263,56.8475,108200.0
2011-08-29 11:30:00,70.39,70.7,70.36,70.64,12000.0,56.8636,57.114,56.8394,57.0656,12000.0
2011-08-29 12:00:00,70.68,70.81,70.68,70.77,10800.0,57.0979,57.2029,57.0979,57.1706,10800.0
2011-08-29 12:30:00,70.77,70.94,70.72,70.9,9400.0,57.1706,57.3079,57.1302,57.2756,9400.0
2011-08-29 13:00:00,70.88,71.07,70.88,70.98,7700.0,57.2595,57.4129,57.2595,57.3402,7700.0
2011-08-29 13:30:00,70.94,70.95,70.83,70.87,10200.0,57.3079,57.316,57.2191,57.2514,10200.0
2011-08-29 14:00:00,70.88,71.06,70.85,71.06,6600.0,57.2595,57.4049,57.2352,57.4049,6600.0
2011-08-29 14:30:00,71.08,71.18,71.04,71.07,6100.0,57.421,57.5018,57.3887,57.4129,6100.0
2011-08-29 15:00:00,71.09,71.28,71.09,71.25,10100.0,57.4291,57.5826,57.4291,57.5583,10100.0
2011-08-29 15:30:00,71.26,71.42,71.25,71.39,15100.0,57.5664,57.6957,57.5583,57.6714,15100.0
2011-08-30 09:30:00,71.0,71.48,70.89,71.29,44000.0,57.3564,57.7442,57.2675,57.5907,44000.0
2011-08-30 10:00:00,71.2,71.24,70.59,71.13,13700.0,57.518,57.5503,57.0252,57.4614,13700.0
2011-08-30 10:30:00,71.1,71.31,70.99,71.16,6800.0,57.4372,57.6068,57.3483,57.4856,6800.0
2011-08-30 11:00:00,71.11,71.66,71.11,71.63,11700.0,57.4453,57.8896,57.4453,57.8653,11700.0
2011-08-30 11:30:00,71.58,72.0,71.56,71.91,13100.0,57.8249,58.1642,57.8088,58.0915,13100.0
2011-08-30 12:00:00,71.88,71.88,71.59,71.75,9300.0,58.0673,58.0673,57.833,57.9623,9300.0
2011-08-30 12:30:00,71.64,71.69,71.18,71.25,6800.0,57.8734,57.9138,57.5018,57.5583,6800.0
2011-08-30 13:00:00,71.29,71.47,71.15,71.38,8500.0,57.5907,57.7361,57.4776,57.6634,8500.0
2011-08-30 13:30:00,71.36,71.48,71.18,71.4,9000.0,57.6472,57.7442,57.5018,57.6795,9000.0
2011-08-30 14:00:00,71.45,71.78,71.24,71.73,13300.0,57.7199,57.9865,57.5503,57.9461,13300.0
2011-08-30 14:30:00,71.83,71.89,71.65,71.82,9300.0,58.0269,58.0754,57.8815,58.0188,9300.0
2011-08-30 15:00:00,71.82,71.87,71.78,71.87,4000.0,58.0188,58.0592,57.9865,58.0592,4000.0
2011-08-30 15:30:00,71.94,72.26,71.81,71.81,26900.0,58.1158,58.3743,58.0107,58.0107,26900.0
2011-08-31 09:30:00,72.44,72.95,72.44,72.76,52500.0,58.5197,58.9317,58.5197,58.7782,52500.0
2011-08-31 10:00:00,72.8,73.16,72.78,73.16,22600.0,58.8105,59.1013,58.7943,59.1013,22600.0
2011-08-31 10:30:00,73.09,73.21,72.76,72.77,20200.0,59.0448,59.1417,58.7782,58.7863,20200.0
2011-08-31 11:00:00,72.69,72.85,72.42,72.52,21100.0,58.7216,58.8509,58.5035,58.5843,21100.0
2011-08-31 11:30:00,72.52,72.67,72.35,72.35,7600.0,58.5843,58.7055,58.447,58.447,7600.0
2011-08-31 12:00:00,72.33,72.71,72.33,72.67,5600.0,58.4308,58.7378,58.4308,58.7055,5600.0
2011-08-31 12:30:00,72.62,72.79,72.59,72.77,12300.0,58.6651,58.8024,58.6409,58.7863,12300.0
2011-08-31 13:00:00,72.82,72.85,72.46,72.47,12900.0,58.8267,58.8509,58.5358,58.5439,12900.0
2011-08-31 13:30:00,72.53,72.65,72.27,72.31,11100.0,58.5924,58.6893,58.3823,58.4147,11100.0
2011-08-31 14:00:00,72.3,72.33,72.08,72.22,10600.0,58.4066,58.4308,58.2289,58.342,10600.0
2011-08-31 14:30:00,72.21,72.21,71.7,71.86,16600.0,58.3339,58.3339,57.9219,58.0511,16600.0
2011-08-31 15:00:00,71.86,72.16,71.65,71.87,8600.0,58.0511,58.2935,57.8815,58.0592,8600.0
2011-08-31 15:30:00,71.88,72.42,71.87,72.25,17900.0,58.0673,58.5035,58.0592,58.3662,17900.0
2011-09-01 09:30:00,72.25,72.31,71.89,72.03,6700.0,58.3662,58.4147,58.0754,58.1885,6700.0
2011-09-01 10:00:00,72.11,72.84,72.11,72.37,17200.0,58.2531,58.8428,58.2531,58.4631,17200.0
2011-09-01 10:30:00,72.28,72.39,71.97,72.09,8800.0,58.3904,58.4793,58.14,58.2369,8800.0
2011-09-01 11:00:00,72.06,72.12,71.85,72.12,8400.0,58.2127,58.2612,58.0431,58.2612,8400.0
2011-09-01 11:30:00,72.13,72.27,71.95,72.21,8100.0,58.2692,58.3823,58.1238,58.3339,8100.0
2011-09-01 12:00:00,72.19,72.19,71.93,72.14,17400.0,58.3177,58.3177,58.1077,58.2773,17400.0
2011-09-01 12:30:00,72.14,72.18,71.86,71.96,8400.0,58.2773,58.3096,58.0511,58.1319,8400.0
2011-09-01 13:00:00,71.82,71.86,71.63,71.81,7700.0,58.0188,58.0511,57.8653,58.0107,7700.0
2011-09-01 13:30:00,71.78,71.78,71.29,71.29,58500.0,57.9865,57.9865,57.5907,57.5907,58500.0
2011-09-01 14:00:00,71.23,71.33,71.09,71.17,10600.0,57.5422,57.623,57.4291,57.4937,10600.0
2011-09-01 14:30:00,71.3,71.53,71.28,71.32,6300.0,57.5987,57.7845,57.5826,57.6149,6300.0
2011-09-01 15:00:00,71.28,71.43,71.08,71.28,24600.0,57.5826,57.7038,57.421,57.5826,24600.0
2011-09-01 15:30:00,71.23,71.27,71.03,71.17,9700.0,57.5422,57.5745,57.3806,57.4937,9700.0
2011-09-02 09:30:00,69.44,69.74,69.2,69.62,31800.0,56.0962,56.3385,55.9023,56.2416,31800.0
2011-09-02 10:00:00,69.63,70.05,69.62,69.79,11300.0,56.2497,56.5889,56.2416,56.3789,11300.0
2011-09-02 10:30:00,69.77,69.77,69.42,69.73,8500.0,56.3628,56.3628,56.08,56.3304,8500.0
2011-09-02 11:00:00,69.69,69.93,69.68,69.91,9000.0,56.2981,56.492,56.29,56.4758,9000.0
2011-09-02 11:30:00,69.91,70.02,69.79,69.79,5800.0,56.4758,56.5647,56.3789,56.3789,5800.0
2011-09-02 12:00:00,69.81,69.91,69.75,69.75,4500.0,56.3951,56.4758,56.3466,56.3466,4500.0
2011-09-02 12:30:00,69.74,69.77,69.68,69.7,9500.0,56.3385,56.3628,56.29,56.3062,9500.0
2011-09-02 13:00:00,69.72,69.72,69.36,69.36,23600.0,56.3224,56.3224,56.0315,56.0315,23600.0
2011-09-02 13:30:00,69.36,69.42,69.21,69.32,21100.0,56.0315,56.08,55.9104,55.9992,21100.0
2011-09-02 14:00:00,69.31,69.38,69.0,69.09,22600.0,55.9911,56.0477,55.7407,55.8134,22600.0
2011-09-02 14:30:00,68.97,69.0,68.84,68.88,12000.0,55.7165,55.7407,55.6115,55.6438,12000.0
2011-09-02 15:00:00,68.95,69.06,68.8,69.03,5400.0,55.7003,55.7892,55.5792,55.765,5400.0
2011-09-02 15:30:00,69.02,69.35,68.98,69.11,62600.0,55.7569,56.0235,55.7246,55.8296,62600.0
2011-09-06 09:30:00,66.62,67.71,66.62,67.71,46900.0,53.8181,54.6986,53.8181,54.6986,46900.0
2011-09-06 10:00:00,67.71,67.86,67.04,67.1,15100.0,54.6986,54.8198,54.1574,54.2058,15100.0
2011-09-06 10:30:00,67.1,67.3,66.98,67.3,9200.0,54.2058,54.3674,54.1089,54.3674,9200.0
2011-09-06 11:00:00,67.27,67.62,67.17,67.62,8800.0,54.3432,54.6259,54.2624,54.6259,8800.0
2011-09-06 11:30:00,67.74,67.79,67.49,67.73,6000.0,54.7228,54.7632,54.5209,54.7148,6000.0
2011-09-06 12:00:00,67.74,67.98,67.64,67.93,2400.0,54.7228,54.9167,54.6421,54.8763,2400.0
2011-09-06 12:30:00,67.81,67.82,67.73,67.73,4900.0,54.7794,54.7875,54.7148,54.7148,4900.0
2011-09-06 13:00:00,67.75,67.99,67.73,67.93,2100.0,54.7309,54.9248,54.7148,54.8763,2100.0
2011-09-06 13:30:00,67.86,68.3,67.81,68.29,5700.0,54.8198,55.1752,54.7794,55.1672,5700.0
2011-09-06 14:00:00,68.25,68.66,68.19,68.62,4900.0,55.1348,55.4661,55.0864,55.4337,4900.0
2011-09-06 14:30:00,68.6,68.63,68.15,68.15,20400.0,55.4176,55.4418,55.0541,55.0541,20400.0
2011-09-06 15:00:00,68.14,68.14,67.89,68.14,8600.0,55.046,55.046,54.844,55.046,8600.0
2011-09-06 15:30:00,68.07,68.74,67.95,68.68,18500.0,54.9894,55.5307,54.8925,55.4822,18500.0
2011-09-07 09:30:00,69.78,70.09,69.69,70.08,17200.0,56.3708,56.6213,56.2981,56.6132,17200.0
2011-09-07 10:00:00,70.09,70.31,70.02,70.11,9900.0,56.6213,56.799,56.5647,56.6374,9900.0
2011-09-07 10:30:00,70.13,70.23,70.04,70.13,2300.0,56.6536,56.7344,56.5809,56.6536,2300.0
2011-09-07 11:00:00,70.08,70.53,70.08,70.48,15400.0,56.6132,56.9767,56.6132,56.9363,15400.0
2011-09-07 11:30:00,70.54,70.55,70.38,70.52,10700.0,56.9848,56.9929,56.8555,56.9686,10700.0
2011-09-07 12:00:00,70.49,70.6,70.46,70.49,4500.0,56.9444,57.0333,56.9202,56.9444,4500.0
2011-09-07 12:30:00,70.64,70.71,70.63,70.63,3000.0,57.0656,57.1221,57.0575,57.0575,3000.0
2011-09-07 13:00:00,70.64,70.84,70.64,70.84,18400.0,57.0656,57.2271,57.0656,57.2271,18400.0
2011-09-07 13:30:00,70.79,70.81,70.66,70.69,1000.0,57.1867,57.2029,57.0817,57.106,1000.0
2011-09-07 14:00:00,70.81,70.95,70.81,70.9,4800.0,57.2029,57.316,57.2029,57.2756,4800.0
2011-09-07 14:30:00,70.97,71.09,70.94,71.09,5100.0,57.3322,57.4291,57.3079,57.4291,5100.0
2011-09-07 15:00:00,71.06,71.08,70.85,70.9,19500.0,57.4049,57.421,57.2352,57.2756,19500.0
2011-09-07 15:30:00,70.93,71.07,70.74,71.03,19600.0,57.2998,57.4129,57.1464,57.3806,19600.0
2011-09-08 09:30:00,70.48,71.04,70.41,70.5,22200.0,56.9363,57.3887,56.8798,56.9525,22200.0
2011-09-08 10:00:00,70.49,71.03,70.26,71.0,3300.0,56.9444,57.3806,56.7586,57.3564,3300.0
2011-09-08 10:30:00,71.07,71.29,70.96,71.29,6000.0,57.4129,57.5907,57.3241,57.5907,6000.0
2011-09-08 11:00:00,71.39,71.39,71.13,71.15,4600.0,57.6714,57.6714,57.4614,57.4776,4600.0
2011-09-08 11:30:00,71.17,71.28,70.73,70.77,4900.0,57.4937,57.5826,57.1383,57.1706,4900.0
2011-09-08 12:00:00,70.66,70.83,70.66,70.81,1300.0,57.0817,57.2191,57.0817,57.2029,1300.0
2011-09-08 12:30:00,70.83,71.01,70.75,71.01,1000.0,57.2191,57.3645,57.1544,57.3645,1000.0
2011-09-08 13:00:00,71.02,71.02,70.83,70.83,1900.0,57.3725,57.3725,57.2191,57.2191,1900.0
2011-09-08 13:30:00,70.85,71.03,70.24,70.43,9100.0,57.2352,57.3806,56.7424,56.8959,9100.0
2011-09-08 14:00:00,70.36,70.54,70.11,70.11,33100.0,56.8394,56.9848,56.6374,56.6374,33100.0
2011-09-08 14:30:00,70.17,70.41,70.16,70.16,4000.0,56.6859,56.8798,56.6778,56.6778,4000.0
2011-09-08 15:00:00,70.27,70.3,69.94,70.3,8500.0,56.7667,56.7909,56.5001,56.7909,8500.0
2011-09-08 15:30:00,70.32,70.47,70.13,70.14,6300.0,56.8071,56.9282,56.6536,56.6617,6300.0
2011-09-09 09:30:00,69.39,69.39,68.71,69.12,12900.0,56.0558,56.0558,55.5064,55.8377,12900.0
2011-09-09 10:00:00,69.19,69.66,69.11,69.66,5100.0,55.8942,56.2739,55.8296,56.2739,5100.0
2011-09-09 10:30:00,69.68,69.69,69.39,69.52,7100.0,56.29,56.2981,56.0558,56.1608,7100.0
2011-09-09 11:00:00,69.49,69.7,68.76,68.8,25500.0,56.1366,56.3062,55.5468,55.5792,25500.0
2011-09-09 11:30:00,68.93,68.98,68.32,68.48,5700.0,55.6842,55.7246,55.1914,55.3206,5700.0
2011-09-09 12:00:00,68.39,68.43,68.09,68.31,9100.0,55.2479,55.2803,55.0056,55.1833,9100.0
2011-09-09 12:30:00,68.3,68.44,67.98,68.44,11200.0,55.1752,55.2883,54.9167,55.2883,11200.0
2011-09-09 13:00:00,68.34,68.61,68.25,68.43,8000.0,55.2075,55.4257,55.1348,55.2803,8000.0
2011-09-09 13:30:00,68.38,68.42,68.13,68.2,7700.0,55.2399,55.2722,55.0379,55.0944,7700.0
2011-09-09 14:00:00,68.22,68.24,68.0,68.0,8600.0,55.1106,55.1268,54.9329,54.9329,8600.0
2011-09-09 14:30:00,67.93,68.09,67.81,67.85,37300.0,54.8763,55.0056,54.7794,54.8117,37300.0
2011-09-09 15:00:00,67.84,68.03,67.77,67.85,11200.0,54.8036,54.9571,54.7471,54.8117,11200.0
2011-09-09 15:30:00,67.88,68.42,67.88,68.2,12600.0,54.8359,55.2722,54.8359,55.0944,12600.0
2011-09-12 09:30:00,67.13,68.33,67.12,68.28,45000.0,54.2301,55.1995,54.222,55.1591,45000.0
2011-09-12 10:00:00,68.18,68.52,67.69,67.74,16700.0,55.0783,55.353,54.6825,54.7228,16700.0
2011-09-12 10:30:00,67.69,67.78,67.25,67.25,9300.0,54.6825,54.7552,54.327,54.327,9300.0
2011-09-12 11:00:00,67.27,67.86,67.27,67.86,2900.0,54.3432,54.8198,54.3432,54.8198,2900.0
2011-09-12 11:30:00,67.77,68.0,67.68,67.68,6800.0,54.7471,54.9329,54.6744,54.6744,6800.0
2011-09-12 12:00:00,67.72,67.8,67.55,67.65,3100.0,54.7067,54.7713,54.5694,54.6501,3100.0
2011-09-12 12:30:00,67.74,67.74,67.4,67.58,4000.0,54.7228,54.7228,54.4482,54.5936,4000.0
2011-09-12 13:00:00,67.57,67.75,67.38,67.39,3400.0,54.5855,54.7309,54.432,54.4401,3400.0
2011-09-12 13:30:00,67.41,67.41,67.07,67.3,5600.0,54.4563,54.4563,54.1816,54.3674,5600.0
2011-09-12 14:00:00,67.38,67.38,67.0,67.22,9900.0,54.432,54.432,54.125,54.3028,9900.0
2011-09-12 14:30:00,67.31,67.92,67.31,67.41,9900.0,54.3755,54.8683,54.3755,54.4563,9900.0
2011-09-12 15:00:00,67.45,67.7,67.22,67.65,11100.0,54.4886,54.6905,54.3028,54.6501,11100.0
2011-09-12 15:30:00,67.73,68.57,67.73,68.54,18900.0,54.7148,55.3933,54.7148,55.3691,18900.0
2011-09-13 09:30:00,68.89,69.21,68.31,69.21,15800.0,55.6519,55.9104,55.1833,55.9104,15800.0
2011-09-13 10:00:00,69.34,69.51,69.19,69.41,17700.0,56.0154,56.1527,55.8942,56.0719,17700.0
2011-09-13 10:30:00,69.37,69.5,68.89,69.0,7200.0,56.0396,56.1446,55.6519,55.7407,7200.0
2011-09-13 11:00:00,69.09,69.09,68.7,68.74,4300.0,55.8134,55.8134,55.4984,55.5307,4300.0
2011-09-13 11:30:00,68.78,69.04,68.71,68.95,11600.0,55.563,55.773,55.5064,55.7003,11600.0
2011-09-13 12:00:00,68.81,69.1,68.69,69.07,3200.0,55.5872,55.8215,55.4903,55.7973,3200.0
2011-09-13 12:30:00,69.06,69.17,68.97,69.16,22500.0,55.7892,55.878,55.7165,55.87,22500.0
2011-09-13 13:00:00,69.17,69.28,69.17,69.25,1500.0,55.878,55.9669,55.878,55.9427,1500.0
2011-09-13 13:30:00,69.09,69.51,69.07,69.34,4900.0,55.8134,56.1527,55.7973,56.0154,4900.0
2011-09-13 14:00:00,69.36,69.66,69.34,69.66,3500.0,56.0315,56.2739,56.0154,56.2739,3500.0
2011-09-13 14:30:00,69.69,69.7,69.27,69.46,5700.0,56.2981,56.3062,55.9588,56.1123,5700.0
2011-09-13 15:00:00,69.46,69.51,69.04,69.43,6800.0,56.1123,56.1527,55.773,56.0881,6800.0
2011-09-13 15:30:00,69.46,69.7,69.46,69.51,13000.0,56.1123,56.3062,56.1123,56.1527,13000.0
2011-09-14 09:30:00,70.09,70.11,69.58,69.85,15600.0,56.6213,56.6374,56.2093,56.4274,15600.0
2011-09-14 10:00:00,69.47,69.76,68.87,69.28,6600.0,56.1204,56.3547,55.6357,55.9669,6600.0
2011-09-14 10:30:00,69.27,69.44,69.15,69.44,2900.0,55.9588,56.0962,55.8619,56.0962,2900.0
2011-09-14 11:00:00,69.29,69.88,69.29,69.88,16400.0,55.975,56.4516,55.975,56.4516,16400.0
2011-09-14 11:30:00,69.86,70.0,69.75,69.95,8100.0,56.4355,56.5486,56.3466,56.5082,8100.0
2011-09-14 12:00:00,70.03,70.04,69.83,69.95,6900.0,56.5728,56.5809,56.4112,56.5082,6900.0
2011-09-14 12:30:00,70.03,70.27,70.03,70.05,4100.0,56.5728,56.7667,56.5728,56.5889,4100.0
2011-09-14 13:00:00,70.25,70.25,70.18,70.22,2300.0,56.7505,56.7505,56.694,56.7263,2300.0
2011-09-14 13:30:00,70.23,70.66,70.23,70.39,6000.0,56.7344,57.0817,56.7344,56.8636,6000.0
2011-09-14 14:00:00,70.45,70.9,70.4,70.75,13100.0,56.9121,57.2756,56.8717,57.1544,13100.0
2011-09-14 14:30:00,70.76,70.98,70.66,70.98,14100.0,57.1625,57.3402,57.0817,57.3402,14100.0
2011-09-14 15:00:00,71.03,71.48,71.03,71.48,9400.0,57.3806,57.7442,57.3806,57.7442,9400.0
2011-09-14 15:30:00,71.45,71.52,70.77,70.79,15500.0,57.7199,57.7765,57.1706,57.1867,15500.0
2011-09-15 09:30:00,71.74,71.76,70.95,71.22,29900.0,57.9542,57.9703,57.316,57.5341,29900.0
2011-09-15 10:00:00,71.25,71.63,70.98,70.98,4600.0,57.5583,57.8653,57.3402,57.3402,4600.0
2011-09-15 10:30:00,70.97,70.97,70.71,70.82,8000.0,57.3322,57.3322,57.1221,57.211,8000.0
2011-09-15 11:00:00,70.59,71.05,70.58,70.98,5900.0,57.0252,57.3968,57.0171,57.3402,5900.0
2011-09-15 11:30:00,71.17,71.28,71.15,71.15,3900.0,57.4937,57.5826,57.4776,57.4776,3900.0
2011-09-15 12:00:00,71.17,71.38,71.14,71.23,6300.0,57.4937,57.6634,57.4695,57.5422,6300.0
2011-09-15 12:30:00,71.23,71.4,71.21,71.4,1700.0,57.5422,57.6795,57.526,57.6795,1700.0
2011-09-15 13:00:00,71.37,71.46,71.37,71.43,3900.0,57.6553,57.728,57.6553,57.7038,3900.0
2011-09-15 13:30:00,71.27,71.4,71.2,71.33,23700.0,57.5745,57.6795,57.518,57.623,23700.0
2011-09-15 14:00:00,71.41,71.63,71.4,71.43,3500.0,57.6876,57.8653,57.6795,57.7038,3500.0
2011-09-15 14:30:00,71.48,71.66,71.48,71.62,35200.0,57.7442,57.8896,57.7442,57.8572,35200.0
2011-09-15 15:00:00,71.64,71.7,71.31,71.31,46400.0,57.8734,57.9219,57.6068,57.6068,46400.0
2011-09-15 15:30:00,71.33,71.64,71.33,71.59,27100.0,57.623,57.8734,57.623,57.833,27100.0
2011-09-16 09:30:00,71.94,72.15,71.8,71.88,22400.0,58.1158,58.2854,58.0027,58.0673,22400.0
2011-09-16 10:00:00,71.88,72.26,71.68,71.71,47900.0,58.0673,58.3743,57.9057,57.93,47900.0
2011-09-16 10:30:00,71.74,71.75,71.19,71.32,6300.0,57.9542,57.9623,57.5099,57.6149,6300.0
2011-09-16 11:00:00,71.33,71.52,71.27,71.4,6900.0,57.623,57.7765,57.5745,57.6795,6900.0
2011-09-16 11:30:00,71.37,71.73,71.22,71.7,12700.0,57.6553,57.9461,57.5341,57.9219,12700.0
2011-09-16 12:00:00,71.61,71.67,71.53,71.63,3700.0,57.8492,57.8976,57.7845,57.8653,3700.0
2011-09-16 12:30:00,71.64,71.86,71.64,71.78,4200.0,57.8734,58.0511,57.8734,57.9865,4200.0
2011-09-16 13:00:00,71.73,71.75,71.59,71.6,3000.0,57.9461,57.9623,57.833,57.8411,3000.0
2011-09-16 13:30:00,71.67,71.67,71.32,71.51,6500.0,57.8976,57.8976,57.6149,57.7684,6500.0
2011-09-16 14:00:00,71.53,71.64,71.4,71.4,6500.0,57.7845,57.8734,57.6795,57.6795,6500.0
2011-09-16 14:30:00,71.45,71.62,71.45,71.62,1400.0,57.7199,57.8572,57.7199,57.8572,1400.0
2011-09-16 15:00:00,71.66,71.67,71.4,71.4,15400.0,57.8896,57.8976,57.6795,57.6795,15400.0
2011-09-16 15:30:00,71.4,71.75,71.4,71.74,9200.0,57.6795,57.9623,57.6795,57.9542,9200.0
2011-09-19 09:30:00,70.45,70.52,69.96,70.07,19800.0,56.9121,56.9686,56.5162,56.6051,19800.0
2011-09-19 10:00:00,70.0,70.28,69.99,70.26,3700.0,56.5486,56.7747,56.5405,56.7586,3700.0
2011-09-19 10:30:00,70.41,70.41,70.18,70.28,23400.0,56.8798,56.8798,56.694,56.7747,23400.0
2011-09-19 11:00:00,70.3,70.57,70.24,70.51,8100.0,56.7909,57.009,56.7424,56.9606,8100.0
2011-09-19 11:30:00,70.39,70.98,70.39,70.82,4400.0,56.8636,57.3402,56.8636,57.211,4400.0
2011-09-19 12:00:00,70.8,70.93,70.55,70.58,3400.0,57.1948,57.2998,56.9929,57.0171,3400.0
2011-09-19 12:30:00,70.52,70.56,70.36,70.4,3100.0,56.9686,57.0009,56.8394,56.8717,3100.0
2011-09-19 13:00:00,70.32,70.43,70.32,70.43,1300.0,56.8071,56.8959,56.8071,56.8959,1300.0
2011-09-19 13:30:00,70.41,70.58,70.41,70.58,2800.0,56.8798,57.0171,56.8798,57.0171,2800.0
2011-09-19 14:00:00,70.53,70.73,70.4,70.69,3400.0,56.9767,57.1383,56.8717,57.106,3400.0
2011-09-19 14:30:00,70.66,70.83,70.6,70.61,1700.0,57.0817,57.2191,57.0333,57.0413,1700.0
2011-09-19 15:00:00,70.55,71.23,70.52,71.22,9800.0,56.9929,57.5422,56.9686,57.5341,9800.0
2011-09-19 15:30:00,71.29,71.47,70.98,71.02,25100.0,57.5907,57.7361,57.3402,57.3725,25100.0
2011-09-20 09:30:00,71.39,71.5,70.65,70.8,17600.0,57.6714,57.7603,57.0736,57.1948,17600.0
2011-09-20 10:00:00,70.92,71.36,70.81,71.35,9400.0,57.2918,57.6472,57.2029,57.6391,9400.0
2011-09-20 10:30:00,71.36,71.76,71.32,71.6,2100.0,57.6472,57.9703,57.6149,57.8411,2100.0
2011-09-20 11:00:00,71.74,71.92,71.71,71.71,4400.0,57.9542,58.0996,57.93,57.93,4400.0
2011-09-20 11:30:00,71.79,71.83,71.62,71.83,5500.0,57.9946,58.0269,57.8572,58.0269,5500.0
2011-09-20 12:00:00,71.78,71.78,71.46,71.55,2300.0,57.9865,57.9865,57.728,57.8007,2300.0
2011-09-20 12:30:00,71.49,71.58,71.43,71.54,2600.0,57.7522,57.8249,57.7038,57.7926,2600.0
2011-09-20 13:00:00,71.59,71.7,71.5,71.56,3500.0,57.833,57.9219,57.7603,57.8088,3500.0
2011-09-20 13:30:00,71.59,71.63,71.37,71.47,2500.0,57.833,57.8653,57.6553,57.7361,2500.0
2011-09-20 14:00:00,71.52,71.57,71.41,71.48,2800.0,57.7765,57.8169,57.6876,57.7442,2800.0
2011-09-20 14:30:00,71.51,71.54,71.05,71.13,5300.0,57.7684,57.7926,57.3968,57.4614,5300.0
2011-09-20 15:00:00,71.1,71.2,70.51,70.6,9500.0,57.4372,57.518,56.9606,57.0333,9500.0
2011-09-20 15:30:00,70.59,70.76,70.35,70.4,11200.0,57.0252,57.1625,56.8313,56.8717,11200.0
2011-09-21 09:30:00,70.27,70.59,70.15,70.49,12200.0,56.7667,57.0252,56.6697,56.9444,12200.0
2011-09-21 10:00:00,70.48,70.6,70.18,70.18,5700.0,56.9363,57.0333,56.694,56.694,5700.0
2011-09-21 10:30:00,70.17,70.17,69.67,69.67,5600.0,56.6859,56.6859,56.282,56.282,5600.0
2011-09-21 11:00:00,69.89,70.0,69.8,69.93,900.0,56.4597,56.5486,56.387,56.492,900.0
2011-09-21 11:30:00,69.93,70.2,69.91,70.15,3000.0,56.492,56.7101,56.4758,56.6697,3000.0
2011-09-21 12:00:00,70.18,70.19,69.76,69.81,5300.0,56.694,56.702,56.3547,56.3951,5300.0
2011-09-21 12:30:00,69.75,70.03,69.75,69.77,2200.0,56.3466,56.5728,56.3466,56.3628,2200.0
2011-09-21 13:00:00,69.82,69.98,69.78,69.96,8100.0,56.4031,56.5324,56.3708,56.5162,8100.0
2011-09-21 13:30:00,69.95,69.95,69.85,69.9,3700.0,56.5082,56.5082,56.4274,56.4678,3700.0
2011-09-21 14:00:00,69.79,70.07,69.44,69.8,8300.0,56.3789,56.6051,56.0962,56.387,8300.0
2011-09-21 14:30:00,69.88,69.94,69.15,69.58,21100.0,56.4516,56.5001,55.8619,56.2093,21100.0
2011-09-21 15:00:00,69.37,69.86,69.35,69.41,20700.0,56.0396,56.4355,56.0235,56.0719,20700.0
2011-09-21 15:30:00,69.43,69.43,68.17,68.21,17200.0,56.0881,56.0881,55.0702,55.1025,17200.0
2011-09-22 09:30:00,66.01,66.35,65.5,65.51,25900.0,53.3253,53.6,52.9133,52.9214,25900.0
2011-09-22 10:00:00,65.52,66.81,65.5,66.25,13600.0,52.9294,53.9716,52.9133,53.5192,13600.0
2011-09-22 10:30:00,66.25,66.57,66.18,66.22,6700.0,53.5192,53.7777,53.4626,53.4949,6700.0
2011-09-22 11:00:00,66.13,66.25,65.9,65.95,14300.0,53.4222,53.5192,53.2364,53.2768,14300.0
2011-09-22 11:30:00,66.11,66.11,65.76,65.79,18800.0,53.4061,53.4061,53.1233,53.1476,18800.0
2011-09-22 12:00:00,65.8,65.8,65.5,65.72,19300.0,53.1556,53.1556,52.9133,53.091,19300.0
2011-09-22 12:30:00,65.68,66.23,65.68,66.18,8000.0,53.0587,53.503,53.0587,53.4626,8000.0
2011-09-22 13:00:00,66.19,66.19,65.64,65.8,6900.0,53.4707,53.4707,53.0264,53.1556,6900.0
2011-09-22 13:30:00,65.69,65.74,65.21,65.21,13300.0,53.0668,53.1072,52.679,52.679,13300.0
2011-09-22 14:00:00,65.22,65.96,65.09,65.77,14100.0,52.6871,53.2849,52.5821,53.1314,14100.0
2011-09-22 14:30:00,65.79,65.82,65.36,65.41,13500.0,53.1476,53.1718,52.8002,52.8406,13500.0
2011-09-22 15:00:00,65.27,65.35,64.85,65.09,14700.0,52.7275,52.7921,52.3882,52.5821,14700.0
2011-09-22 15:30:00,65.16,65.94,65.09,65.76,23000.0,52.6386,53.2687,52.5821,53.1233,23000.0
2011-09-23 09:30:00,65.52,66.0,65.34,65.9,9400.0,52.9294,53.3172,52.784,53.2364,9400.0
2011-09-23 10:00:00,65.99,65.99,65.46,65.74,8900.0,53.3091,53.3091,52.881,53.1072,8900.0
2011-09-23 10:30:00,65.76,66.22,65.67,66.14,2900.0,53.1233,53.4949,53.0506,53.4303,2900.0
2011-09-23 11:00:00,66.11,66.57,66.11,66.36,7300.0,53.4061,53.7777,53.4061,53.608,7300.0
2011-09-23 11:30:00,66.42,66.51,65.97,66.05,16400.0,53.6565,53.7292,53.293,53.3576,16400.0
2011-09-23 12:00:00,66.16,66.36,66.0,66.03,13900.0,53.4465,53.608,53.3172,53.3414,13900.0
2011-09-23 12:30:00,66.15,66.27,65.92,66.0,15700.0,53.4384,53.5353,53.2526,53.3172,15700.0
2011-09-23 13:00:00,65.98,66.15,65.83,65.99,7100.0,53.3011,53.4384,53.1799,53.3091,7100.0
2011-09-23 13:30:00,65.92,66.46,65.9,66.46,6400.0,53.2526,53.6888,53.2364,53.6888,6400.0
2011-09-23 14:00:00,66.46,66.46,65.97,65.97,4700.0,53.6888,53.6888,53.293,53.293,4700.0
2011-09-23 14:30:00,66.01,66.17,65.89,65.89,5400.0,53.3253,53.4545,53.2283,53.2283,5400.0
2011-09-23 15:00:00,65.9,66.24,65.9,66.24,7100.0,53.2364,53.5111,53.2364,53.5111,7100.0
2011-09-23 15:30:00,66.27,66.29,66.01,66.24,25800.0,53.5353,53.5515,53.3253,53.5111,25800.0
2011-09-26 09:30:00,66.7,66.98,66.03,66.03,37600.0,53.8827,54.1089,53.3414,53.3414,37600.0
2011-09-26 10:00:00,66.07,66.09,65.5,65.91,9800.0,53.3738,53.3899,52.9133,53.2445,9800.0
2011-09-26 10:30:00,65.97,66.21,65.64,66.13,6200.0,53.293,53.4869,53.0264,53.4222,6200.0
2011-09-26 11:00:00,66.2,66.59,66.18,66.52,75700.0,53.4788,53.7938,53.4626,53.7373,75700.0
2011-09-26 11:30:00,66.53,66.87,66.4,66.84,58000.0,53.7454,54.02,53.6403,53.9958,58000.0
2011-09-26 12:00:00,66.79,66.79,66.54,66.7,6600.0,53.9554,53.9554,53.7534,53.8827,6600.0
2011-09-26 12:30:00,66.72,66.73,66.28,66.32,21700.0,53.8989,53.9069,53.5434,53.5757,21700.0
2011-09-26 13:00:00,66.21,66.33,66.09,66.26,2500.0,53.4869,53.5838,53.3899,53.5272,2500.0
2011-09-26 13:30:00,66.23,66.37,66.1,66.34,25100.0,53.503,53.6161,53.398,53.5919,25100.0
2011-09-26 14:00:00,66.33,66.68,66.31,66.55,11200.0,53.5838,53.8665,53.5676,53.7615,11200.0
2011-09-26 14:30:00,66.52,66.88,66.52,66.88,6500.0,53.7373,54.0281,53.7373,54.0281,6500.0
2011-09-26 15:00:00,66.95,67.28,66.93,67.28,10800.0,54.0847,54.3512,54.0685,54.3512,10800.0
2011-09-26 15:30:00,67.3,67.79,67.16,67.71,14100.0,54.3674,54.7632,54.2543,54.6986,14100.0
2011-09-27 09:30:00,69.33,69.55,69.0,69.48,19900.0,56.0073,56.185,55.7407,56.1285,19900.0
2011-09-27 10:00:00,69.61,69.61,69.21,69.49,36900.0,56.2335,56.2335,55.9104,56.1366,36900.0
2011-09-27 10:30:00,69.42,69.78,69.36,69.78,4700.0,56.08,56.3708,56.0315,56.3708,4700.0
2011-09-27 11:00:00,69.72,69.72,69.58,69.6,2800.0,56.3224,56.3224,56.2093,56.2254,2800.0
2011-09-27 11:30:00,69.61,69.69,69.51,69.66,4100.0,56.2335,56.2981,56.1527,56.2739,4100.0
2011-09-27 12:00:00,69.63,69.88,69.62,69.77,8400.0,56.2497,56.4516,56.2416,56.3628,8400.0
2011-09-27 12:30:00,69.75,69.76,69.58,69.7,5600.0,56.3466,56.3547,56.2093,56.3062,5600.0
2011-09-27 13:00:00,69.65,69.8,69.62,69.73,8000.0,56.2658,56.387,56.2416,56.3304,8000.0
2011-09-27 13:30:00,69.78,70.01,69.63,69.97,4400.0,56.3708,56.5566,56.2497,56.5243,4400.0
2011-09-27 14:00:00,69.92,70.1,69.91,69.95,4700.0,56.4839,56.6293,56.4758,56.5082,4700.0
2011-09-27 14:30:00,69.93,70.04,69.73,69.77,5900.0,56.492,56.5809,56.3304,56.3628,5900.0
2011-09-27 15:00:00,69.68,69.68,68.96,68.97,14000.0,56.29,56.29,55.7084,55.7165,14000.0
2011-09-27 15:30:00,68.93,69.13,68.33,68.72,61300.0,55.6842,55.8457,55.1995,55.5145,61300.0
2011-09-28 09:30:00,68.99,69.13,68.5,69.05,9400.0,55.7326,55.8457,55.3368,55.7811,9400.0
2011-09-28 10:00:00,68.82,68.84,68.16,68.25,4200.0,55.5953,55.6115,55.0621,55.1348,4200.0
2011-09-28 10:30:00,68.27,68.39,68.16,68.28,3300.0,55.151,55.2479,55.0621,55.1591,3300.0
2011-09-28 11:00:00,68.25,68.28,67.96,68.0,8900.0,55.1348,55.1591,54.9006,54.9329,8900.0
2011-09-28 11:30:00,67.88,68.52,67.88,68.39,6000.0,54.8359,55.353,54.8359,55.2479,6000.0
2011-09-28 12:00:00,68.43,68.43,68.03,68.3,3200.0,55.2803,55.2803,54.9571,55.1752,3200.0
2011-09-28 12:30:00,68.33,68.33,68.06,68.26,11600.0,55.1995,55.1995,54.9814,55.1429,11600.0
2011-09-28 13:00:00,68.19,68.24,67.87,67.87,1200.0,55.0864,55.1268,54.8279,54.8279,1200.0
2011-09-28 13:30:00,67.65,67.72,67.32,67.35,5800.0,54.6501,54.7067,54.3836,54.4078,5800.0
2011-09-28 14:00:00,67.29,67.49,67.13,67.42,18800.0,54.3593,54.5209,54.2301,54.4643,18800.0
2011-09-28 14:30:00,67.4,67.59,67.38,67.59,9100.0,54.4482,54.6017,54.432,54.6017,9100.0
2011-09-28 15:00:00,67.74,67.85,67.39,67.39,5000.0,54.7228,54.8117,54.4401,54.4401,5000.0
2011-09-28 15:30:00,67.29,67.33,66.7,66.72,17700.0,54.3593,54.3916,53.8827,53.8989,17700.0
2011-09-29 09:30:00,68.13,68.18,67.59,67.59,7700.0,55.0379,55.0783,54.6017,54.6017,7700.0
2011-09-29 10:00:00,67.84,67.84,67.05,67.05,4800.0,54.8036,54.8036,54.1654,54.1654,4800.0
2011-09-29 10:30:00,67.03,67.04,66.62,66.67,5200.0,54.1493,54.1574,53.8181,53.8585,5200.0
2011-09-29 11:00:00,66.88,67.0,66.72,66.77,1800.0,54.0281,54.125,53.8989,53.9392,1800.0
2011-09-29 11:30:00,67.05,67.31,67.05,67.2,1900.0,54.1654,54.3755,54.1654,54.2866,1900.0
2011-09-29 12:00:00,67.17,67.33,66.96,67.14,19500.0,54.2624,54.3916,54.0927,54.2381,19500.0
2011-09-29 12:30:00,67.03,67.03,66.65,66.92,3800.0,54.1493,54.1493,53.8423,54.0604,3800.0
2011-09-29 13:00:00,66.83,67.03,66.65,66.65,5400.0,53.9877,54.1493,53.8423,53.8423,5400.0
2011-09-29 13:30:00,66.64,66.7,66.01,66.29,7400.0,53.8342,53.8827,53.3253,53.5515,7400.0
2011-09-29 14:00:00,66.26,66.29,65.59,66.09,32900.0,53.5272,53.5515,52.986,53.3899,32900.0
2011-09-29 14:30:00,65.95,66.16,65.71,66.0,8100.0,53.2768,53.4465,53.0829,53.3172,8100.0
2011-09-29 15:00:00,66.0,66.17,65.63,66.17,16200.0,53.3172,53.4545,53.0183,53.4545,16200.0
2011-09-29 15:30:00,66.18,66.92,66.13,66.92,22200.0,53.4626,54.0604,53.4222,54.0604,22200.0
2011-09-30 09:30:00,65.96,66.15,65.53,65.55,32300.0,53.2849,53.4384,52.9375,52.9537,32300.0
2011-09-30 10:00:00,65.69,66.42,65.69,66.24,4300.0,53.0668,53.6565,53.0668,53.5111,4300.0
2011-09-30 10:30:00,66.15,66.21,65.78,65.78,8100.0,53.4384,53.4869,53.1395,53.1395,8100.0
2011-09-30 11:00:00,65.82,66.42,65.81,66.4,5200.0,53.1718,53.6565,53.1637,53.6403,5200.0
2011-09-30 11:30:00,66.48,66.5,66.2,66.2,12500.0,53.705,53.7211,53.4788,53.4788,12500.0
2011-09-30 12:00:00,66.36,66.36,66.02,66.14,8400.0,53.608,53.608,53.3334,53.4303,8400.0
2011-09-30 12:30:00,66.17,66.17,66.03,66.12,1200.0,53.4545,53.4545,53.3414,53.4141,1200.0
2011-09-30 13:00:00,65.94,66.1,65.89,66.04,3400.0,53.2687,53.398,53.2283,53.3495,3400.0
2011-09-30 13:30:00,66.05,66.21,66.03,66.07,3100.0,53.3576,53.4869,53.3414,53.3738,3100.0
2011-09-30 14:00:00,65.99,66.08,65.54,65.54,4500.0,53.3091,53.3818,52.9456,52.9456,4500.0
2011-09-30 14:30:00,65.58,65.84,65.49,65.67,9600.0,52.9779,53.188,52.9052,53.0506,9600.0
2011-09-30 15:00:00,65.75,66.0,65.51,65.56,11600.0,53.1152,53.3172,52.9214,52.9618,11600.0
2011-09-30 15:30:00,65.54,65.7,65.1,65.1,24000.0,52.9456,53.0749,52.5902,52.5902,24000.0
2011-10-03 09:30:00,64.51,64.78,64.14,64.14,44400.0,52.1135,52.3316,51.8146,51.8146,44400.0
2011-10-03 10:00:00,64.16,65.29,64.16,64.88,7000.0,51.8308,52.7436,51.8308,52.4124,7000.0
2011-10-03 10:30:00,64.81,64.81,64.29,64.58,6600.0,52.3559,52.3559,51.9358,52.1701,6600.0
2011-10-03 11:00:00,64.43,64.73,64.26,64.65,6600.0,52.0489,52.2913,51.9116,52.2266,6600.0
2011-10-03 11:30:00,64.64,64.75,64.39,64.73,7100.0,52.2186,52.3074,52.0166,52.2913,7100.0
2011-10-03 12:00:00,64.73,64.73,64.09,64.18,12200.0,52.2913,52.2913,51.7742,51.8469,12200.0
2011-10-03 12:30:00,64.0,64.04,63.61,63.62,8300.0,51.7015,51.7338,51.3865,51.3946,8300.0
2011-10-03 13:00:00,63.59,63.59,62.96,63.04,27400.0,51.3703,51.3703,50.8614,50.926,27400.0
2011-10-03 13:30:00,63.15,63.15,62.64,62.88,19200.0,51.0149,51.0149,50.6029,50.7968,19200.0
2011-10-03 14:00:00,62.91,63.2,62.75,62.77,32200.0,50.821,51.0553,50.6917,50.7079,32200.0
2011-10-03 14:30:00,62.77,62.89,62.44,62.7,17100.0,50.7079,50.8048,50.4413,50.6513,17100.0
2011-10-03 15:00:00,62.73,63.04,62.55,62.59,26300.0,50.6756,50.926,50.5302,50.5625,26300.0
2011-10-03 15:30:00,62.5,63.07,62.35,62.35,23300.0,50.4898,50.9502,50.3686,50.3686,23300.0
2011-10-04 09:30:00,61.9,61.9,60.95,61.19,69200.0,50.0051,50.0051,49.2376,49.4315,69200.0
2011-10-04 10:00:00,61.38,61.99,61.0,61.59,27000.0,49.585,50.0778,49.278,49.7546,27000.0
2011-10-04 10:30:00,61.66,62.43,61.58,62.38,32500.0,49.8112,50.4332,49.7466,50.3928,32500.0
2011-10-04 11:00:00,62.32,62.83,62.21,62.46,39700.0,50.3444,50.7564,50.2555,50.4575,39700.0
2011-10-04 11:30:00,62.44,62.66,62.09,62.44,10700.0,50.4413,50.619,50.1586,50.4413,10700.0
2011-10-04 12:00:00,62.75,63.17,62.75,62.76,5000.0,50.6917,51.031,50.6917,50.6998,5000.0
2011-10-04 12:30:00,62.72,63.11,62.72,62.94,3800.0,50.6675,50.9826,50.6675,50.8452,3800.0
2011-10-04 13:00:00,62.82,62.82,62.49,62.51,6000.0,50.7483,50.7483,50.4817,50.4979,6000.0
2011-10-04 13:30:00,62.51,62.51,62.25,62.33,2700.0,50.4979,50.4979,50.2878,50.3524,2700.0
2011-10-04 14:00:00,62.38,62.43,61.76,62.04,15700.0,50.3928,50.4332,49.892,50.1182,15700.0
2011-10-04 14:30:00,62.09,62.39,61.72,61.8,25600.0,50.1586,50.4009,49.8597,49.9243,25600.0
2011-10-04 15:00:00,61.82,62.46,61.54,62.29,21100.0,49.9405,50.4575,49.7143,50.3201,21100.0
2011-10-04 15:30:00,62.58,64.42,62.44,64.34,20300.0,50.5544,52.0408,50.4413,51.9762,20300.0
2011-10-05 09:30:00,64.54,64.54,63.77,63.99,34700.0,52.1378,52.1378,51.5157,51.6935,34700.0
2011-10-05 10:00:00,63.93,64.81,63.92,64.55,44500.0,51.645,52.3559,51.6369,52.1458,44500.0
2011-10-05 10:30:00,64.55,65.07,64.55,65.06,20500.0,52.1458,52.5659,52.1458,52.5578,20500.0
2011-10-05 11:00:00,65.09,65.09,64.74,64.84,6800.0,52.5821,52.5821,52.2993,52.3801,6800.0
2011-10-05 11:30:00,64.96,65.12,64.88,65.09,6200.0,52.4771,52.6063,52.4124,52.5821,6200.0
2011-10-05 12:00:00,65.11,65.16,64.59,64.59,7700.0,52.5982,52.6386,52.1782,52.1782,7700.0
2011-10-05 12:30:00,64.49,64.63,64.33,64.57,6600.0,52.0974,52.2105,51.9681,52.162,6600.0
2011-10-05 13:00:00,64.68,65.03,64.63,65.03,11100.0,52.2509,52.5336,52.2105,52.5336,11100.0
2011-10-05 13:30:00,64.99,65.23,64.82,65.22,4600.0,52.5013,52.6952,52.364,52.6871,4600.0
2011-10-05 14:00:00,65.34,65.37,65.12,65.35,4900.0,52.784,52.8083,52.6063,52.7921,4900.0
2011-10-05 14:30:00,65.32,65.44,64.93,65.36,6400.0,52.7679,52.8648,52.4528,52.8002,6400.0
2011-10-05 15:00:00,65.25,65.55,65.15,65.28,8500.0,52.7113,52.9537,52.6305,52.7356,8500.0
2011-10-05 15:30:00,65.54,66.03,65.5,65.79,9700.0,52.9456,53.3414,52.9133,53.1476,9700.0
2011-10-06 09:30:00,65.7,66.12,65.31,65.31,10300.0,53.0749,53.4141,52.7598,52.7598,10300.0
2011-10-06 10:00:00,65.56,66.3,65.41,66.29,9700.0,52.9618,53.5596,52.8406,53.5515,9700.0
2011-10-06 10:30:00,66.37,66.54,66.31,66.37,4400.0,53.6161,53.7534,53.5676,53.6161,4400.0
2011-10-06 11:00:00,66.37,66.72,66.34,66.68,84700.0,53.6161,53.8989,53.5919,53.8665,84700.0
2011-10-06 11:30:00,66.71,67.06,66.71,66.9,9200.0,53.8908,54.1735,53.8908,54.0443,9200.0
2011-10-06 12:00:00,66.97,67.17,66.82,67.01,17200.0,54.1008,54.2624,53.9796,54.1331,17200.0
2011-10-06 12:30:00,67.06,67.08,66.84,66.85,3500.0,54.1735,54.1897,53.9958,54.0039,3500.0
2011-10-06 13:00:00,66.86,67.05,66.77,66.79,7600.0,54.0119,54.1654,53.9392,53.9554,7600.0
2011-10-06 13:30:00,66.75,66.93,66.59,66.79,2300.0,53.9231,54.0685,53.7938,53.9554,2300.0
2011-10-06 14:00:00,66.92,67.2,66.75,67.18,12300.0,54.0604,54.2866,53.9231,54.2705,12300.0
2011-10-06 14:30:00,67.13,67.16,66.83,67.05,9500.0,54.2301,54.2543,53.9877,54.1654,9500.0
2011-10-06 15:00:00,67.03,67.15,66.73,66.79,8600.0,54.1493,54.2462,53.9069,53.9554,8600.0
2011-10-06 15:30:00,66.75,67.4,66.75,67.37,15500.0,53.9231,54.4482,53.9231,54.4239,15500.0
2011-10-07 09:30:00,67.66,67.66,66.99,67.24,19100.0,54.6582,54.6582,54.117,54.3189,19100.0
2011-10-07 10:00:00,67.24,67.67,67.04,67.57,12400.0,54.3189,54.6663,54.1574,54.5855,12400.0
2011-10-07 10:30:00,67.58,67.63,67.17,67.17,7500.0,54.5936,54.634,54.2624,54.2624,7500.0
2011-10-07 11:00:00,67.04,67.1,66.58,66.89,11300.0,54.1574,54.2058,53.7858,54.0362,11300.0
2011-10-07 11:30:00,66.98,67.06,66.76,67.06,12800.0,54.1089,54.1735,53.9312,54.1735,12800.0
2011-10-07 12:00:00,67.03,67.06,66.29,66.52,26600.0,54.1493,54.1735,53.5515,53.7373,26600.0
2011-10-07 12:30:00,66.47,66.63,66.2,66.2,14200.0,53.6969,53.8261,53.4788,53.4788,14200.0
2011-10-07 13:00:00,66.29,66.54,66.12,66.41,7600.0,53.5515,53.7534,53.4141,53.6484,7600.0
2011-10-07 13:30:00,66.31,66.43,66.12,66.43,7300.0,53.5676,53.6646,53.4141,53.6646,7300.0
2011-10-07 14:00:00,66.5,66.84,66.41,66.64,5800.0,53.7211,53.9958,53.6484,53.8342,5800.0
2011-10-07 14:30:00,66.59,66.82,66.43,66.66,9000.0,53.7938,53.9796,53.6646,53.8504,9000.0
2011-10-07 15:00:00,66.58,67.35,66.54,67.35,37500.0,53.7858,54.4078,53.7534,54.4078,37500.0
2011-10-07 15:30:00,67.38,67.43,66.33,66.39,90400.0,54.432,54.4724,53.5838,53.6323,90400.0
2011-10-10 09:30:00,67.61,68.2,67.61,68.2,21000.0,54.6178,55.0944,54.6178,55.0944,21000.0
2011-10-10 10:00:00,68.23,68.65,68.18,68.49,14700.0,55.1187,55.458,55.0783,55.3287,14700.0
2011-10-10 10:30:00,68.54,68.7,68.44,68.49,10000.0,55.3691,55.4984,55.2883,55.3287,10000.0
2011-10-10 11:00:00,68.48,68.53,68.35,68.4,10300.0,55.3206,55.361,55.2156,55.256,10300.0
2011-10-10 11:30:00,68.5,68.56,68.46,68.56,7900.0,55.3368,55.3853,55.3045,55.3853,7900.0
2011-10-10 12:00:00,68.55,68.61,68.44,68.57,8700.0,55.3772,55.4257,55.2883,55.3933,8700.0
2011-10-10 12:30:00,68.56,68.57,68.4,68.44,6400.0,55.3853,55.3933,55.256,55.2883,6400.0
2011-10-10 13:00:00,68.48,68.67,68.47,68.64,3900.0,55.3206,55.4741,55.3126,55.4499,3900.0
2011-10-10 13:30:00,68.54,68.59,68.47,68.58,3700.0,55.3691,55.4095,55.3126,55.4014,3700.0
2011-10-10 14:00:00,68.54,68.57,68.39,68.52,4200.0,55.3691,55.3933,55.2479,55.353,4200.0
2011-10-10 14:30:00,68.54,68.55,68.39,68.39,6200.0,55.3691,55.3772,55.2479,55.2479,6200.0
2011-10-10 15:00:00,68.41,68.41,67.95,68.07,14200.0,55.2641,55.2641,54.8925,54.9894,14200.0
2011-10-10 15:30:00,68.05,68.73,67.96,68.73,15400.0,54.9733,55.5226,54.9006,55.5226,15400.0
2011-10-11 09:30:00,68.38,68.7,68.13,68.58,17100.0,55.2399,55.4984,55.0379,55.4014,17100.0
2011-10-11 10:00:00,68.5,68.97,68.33,68.97,6400.0,55.3368,55.7165,55.1995,55.7165,6400.0
2011-10-11 10:30:00,68.95,69.17,68.77,68.85,7600.0,55.7003,55.878,55.5549,55.6195,7600.0
2011-10-11 11:00:00,68.87,68.94,68.65,68.68,4300.0,55.6357,55.6922,55.458,55.4822,4300.0
2011-10-11 11:30:00,68.7,68.97,68.7,68.96,5400.0,55.4984,55.7165,55.4984,55.7084,5400.0
2011-10-11 12:00:00,68.98,69.01,68.88,68.91,3900.0,55.7246,55.7488,55.6438,55.668,3900.0
2011-10-11 12:30:00,68.75,68.84,68.55,68.71,5500.0,55.5388,55.6115,55.3772,55.5064,5500.0
2011-10-11 13:00:00,68.74,68.8,68.41,68.8,8400.0,55.5307,55.5792,55.2641,55.5792,8400.0
2011-10-11 13:30:00,68.71,68.87,68.61,68.85,2600.0,55.5064,55.6357,55.4257,55.6195,2600.0
2011-10-11 14:00:00,68.91,68.94,68.67,68.69,41000.0,55.668,55.6922,55.4741,55.4903,41000.0
2011-10-11 14:30:00,68.73,68.73,68.5,68.66,2600.0,55.5226,55.5226,55.3368,55.4661,2600.0
2011-10-11 15:00:00,68.85,68.97,68.69,68.69,9700.0,55.6195,55.7165,55.4903,55.4903,9700.0
2011-10-11 15:30:00,68.72,69.02,68.72,68.81,10800.0,55.5145,55.7569,55.5145,55.5872,10800.0
2011-10-12 09:30:00,69.42,69.56,69.35,69.47,32500.0,56.08,56.1931,56.0235,56.1204,32500.0
2011-10-12 10:00:00,69.45,69.92,69.45,69.88,4100.0,56.1042,56.4839,56.1042,56.4516,4100.0
2011-10-12 10:30:00,69.9,70.06,69.68,69.68,4800.0,56.4678,56.597,56.29,56.29,4800.0
2011-10-12 11:00:00,69.68,69.95,69.68,69.91,9100.0,56.29,56.5082,56.29,56.4758,9100.0
2011-10-12 11:30:00,69.92,70.01,69.83,69.85,3300.0,56.4839,56.5566,56.4112,56.4274,3300.0
2011-10-12 12:00:00,69.79,69.9,69.78,69.87,10200.0,56.3789,56.4678,56.3708,56.4435,10200.0
2011-10-12 12:30:00,69.91,70.1,69.89,70.07,5700.0,56.4758,56.6293,56.4597,56.6051,5700.0
2011-10-12 13:00:00,70.19,70.19,70.07,70.09,2800.0,56.702,56.702,56.6051,56.6213,2800.0
2011-10-12 13:30:00,70.17,70.2,70.0,70.09,3600.0,56.6859,56.7101,56.5486,56.6213,3600.0
2011-10-12 14:00:00,70.09,70.31,70.03,70.19,12800.0,56.6213,56.799,56.5728,56.702,12800.0
2011-10-12 14:30:00,70.25,70.4,69.88,69.88,8600.0,56.7505,56.8717,56.4516,56.4516,8600.0
2011-10-12 15:00:00,69.89,70.0,69.74,69.9,9500.0,56.4597,56.5486,56.3385,56.4678,9500.0
2011-10-12 15:30:00,69.93,70.11,69.58,69.6,11800.0,56.492,56.6374,56.2093,56.2254,11800.0
2011-10-13 09:30:00,69.09,69.34,68.98,69.07,20800.0,55.8134,56.0154,55.7246,55.7973,20800.0
2011-10-13 10:00:00,68.98,69.11,68.83,69.1,11600.0,55.7246,55.8296,55.6034,55.8215,11600.0
2011-10-13 10:30:00,69.24,69.24,68.7,68.7,6100.0,55.9346,55.9346,55.4984,55.4984,6100.0
2011-10-13 11:00:00,68.63,68.86,68.57,68.71,4000.0,55.4418,55.6276,55.3933,55.5064,4000.0
2011-10-13 11:30:00,68.76,69.17,68.76,69.13,10500.0,55.5468,55.878,55.5468,55.8457,10500.0
2011-10-13 12:00:00,69.17,69.21,68.99,68.99,6500.0,55.878,55.9104,55.7326,55.7326,6500.0
2011-10-13 12:30:00,68.93,69.09,68.83,69.02,4700.0,55.6842,55.8134,55.6034,55.7569,4700.0
2011-10-13 13:00:00,69.01,69.43,68.97,69.41,6200.0,55.7488,56.0881,55.7165,56.0719,6200.0
2011-10-13 13:30:00,69.41,69.55,69.41,69.55,3600.0,56.0719,56.185,56.0719,56.185,3600.0
2011-10-13 14:00:00,69.44,69.47,69.32,69.33,5900.0,56.0962,56.1204,55.9992,56.0073,5900.0
2011-10-13 14:30:00,69.38,69.79,69.37,69.76,4700.0,56.0477,56.3789,56.0396,56.3547,4700.0
2011-10-13 15:00:00,69.74,69.97,69.58,69.61,10300.0,56.3385,56.5243,56.2093,56.2335,10300.0
2011-10-13 15:30:00,69.61,69.82,69.48,69.75,73900.0,56.2335,56.4031,56.1285,56.3466,73900.0
2011-10-14 09:30:00,70.53,70.77,70.53,70.61,8900.0,56.9767,57.1706,56.9767,57.0413,8900.0
2011-10-14 10:00:00,70.55,70.59,70.27,70.28,5200.0,56.9929,57.0252,56.7667,56.7747,5200.0
2011-10-14 10:30:00,70.27,70.39,70.16,70.26,8000.0,56.7667,56.8636,56.6778,56.7586,8000.0
2011-10-14 11:00:00,70.45,70.45,70.17,70.17,83700.0,56.9121,56.9121,56.6859,56.6859,83700.0
2011-10-14 11:30:00,70.23,70.33,70.23,70.31,6900.0,56.7344,56.8151,56.7344,56.799,6900.0
2011-10-14 12:00:00,70.21,70.21,70.1,70.17,6800.0,56.7182,56.7182,56.6293,56.6859,6800.0
2011-10-14 12:30:00,70.17,70.29,70.17,70.23,6000.0,56.6859,56.7828,56.6859,56.7344,6000.0
2011-10-14 13:00:00,70.29,70.5,70.28,70.43,2300.0,56.7828,56.9525,56.7747,56.8959,2300.0
2011-10-14 13:30:00,70.45,70.62,70.38,70.62,7300.0,56.9121,57.0494,56.8555,57.0494,7300.0
2011-10-14 14:00:00,70.66,70.66,70.55,70.6,3500.0,57.0817,57.0817,56.9929,57.0333,3500.0
2011-10-14 14:30:00,70.53,70.76,70.47,70.76,2300.0,56.9767,57.1625,56.9282,57.1625,2300.0
2011-10-14 15:00:00,70.82,70.88,70.68,70.87,86400.0,57.211,57.2595,57.0979,57.2514,86400.0
2011-10-14 15:30:00,70.93,71.07,70.67,70.97,15100.0,57.2998,57.4129,57.0898,57.3322,15100.0
2011-10-17 09:30:00,70.66,70.73,70.35,70.42,11900.0,57.0817,57.1383,56.8313,56.8878,11900.0
2011-10-17 10:00:00,70.31,70.41,70.2,70.2,7500.0,56.799,56.8798,56.7101,56.7101,7500.0
2011-10-17 10:30:00,70.11,70.19,69.95,70.12,8600.0,56.6374,56.702,56.5082,56.6455,8600.0
2011-10-17 11:00:00,70.06,70.24,70.05,70.24,4600.0,56.597,56.7424,56.5889,56.7424,4600.0
2011-10-17 11:30:00,70.19,70.28,69.93,69.93,64100.0,56.702,56.7747,56.492,56.492,64100.0
2011-10-17 12:00:00,69.91,69.95,69.79,69.92,6900.0,56.4758,56.5082,56.3789,56.4839,6900.0
2011-10-17 12:30:00,69.89,69.91,69.65,69.71,8800.0,56.4597,56.4758,56.2658,56.3143,8800.0
2011-10-17 13:00:00,69.65,69.89,69.64,69.8,8900.0,56.2658,56.4597,56.2577,56.387,8900.0
2011-10-17 13:30:00,69.74,69.8,69.56,69.75,11000.0,56.3385,56.387,56.1931,56.3466,11000.0
2011-10-17 14:00:00,69.72,69.76,69.53,69.53,8500.0,56.3224,56.3547,56.1689,56.1689,8500.0
2011-10-17 14:30:00,69.51,69.56,69.31,69.54,9300.0,56.1527,56.1931,55.9911,56.1769,9300.0
2011-10-17 15:00:00,69.59,69.77,69.55,69.59,6400.0,56.2173,56.3628,56.185,56.2173,6400.0
2011-10-17 15:30:00,69.58,69.72,69.28,69.34,11200.0,56.2093,56.3224,55.9669,56.0154,11200.0
2011-10-18 09:30:00,69.47,69.59,68.58,68.58,18300.0,56.1204,56.2173,55.4014,55.4014,18300.0
2011-10-18 10:00:00,68.7,69.23,68.51,69.19,5200.0,55.4984,55.9265,55.3449,55.8942,5200.0
2011-10-18 10:30:00,69.59,69.91,69.46,69.78,12400.0,56.2173,56.4758,56.1123,56.3708,12400.0
2011-10-18 11:00:00,69.68,69.79,69.53,69.56,8600.0,56.29,56.3789,56.1689,56.1931,8600.0
2011-10-18 11:30:00,69.61,70.2,69.61,70.16,23600.0,56.2335,56.7101,56.2335,56.6778,23600.0
2011-10-18 12:00:00,70.19,70.21,69.94,69.98,6100.0,56.702,56.7182,56.5001,56.5324,6100.0
2011-10-18 12:30:00,70.0,70.36,69.97,70.24,3300.0,56.5486,56.8394,56.5243,56.7424,3300.0
2011-10-18 13:00:00,70.28,70.31,70.04,70.07,3100.0,56.7747,56.799,56.5809,56.6051,3100.0
2011-10-18 13:30:00,70.23,70.32,70.1,70.18,7100.0,56.7344,56.8071,56.6293,56.694,7100.0
2011-10-18 14:00:00,70.24,70.4,70.24,70.34,7500.0,56.7424,56.8717,56.7424,56.8232,7500.0
2011-10-18 14:30:00,70.4,70.51,70.18,70.38,36100.0,56.8717,56.9606,56.694,56.8555,36100.0
2011-10-18 15:00:00,70.44,71.4,70.44,70.84,15600.0,56.904,57.6795,56.904,57.2271,15600.0
2011-10-18 15:30:00,70.83,71.29,70.69,70.99,14700.0,57.2191,57.5907,57.106,57.3483,14700.0
2011-10-19 09:30:00,70.84,71.03,70.56,70.67,9200.0,57.2271,57.3806,57.0009,57.0898,9200.0
2011-10-19 10:00:00,70.81,71.15,70.54,71.15,15600.0,57.2029,57.4776,56.9848,57.4776,15600.0
2011-10-19 10:30:00,71.23,71.25,71.03,71.07,55500.0,57.5422,57.5583,57.3806,57.4129,55500.0
2011-10-19 11:00:00,71.04,71.04,70.79,70.97,11500.0,57.3887,57.3887,57.1867,57.3322,11500.0
2011-10-19 11:30:00,71.01,71.13,70.82,70.82,5700.0,57.3645,57.4614,57.211,57.211,5700.0
2011-10-19 12:00:00,70.79,71.01,70.68,70.97,4600.0,57.1867,57.3645,57.0979,57.3322,4600.0
2011-10-19 12:30:00,70.93,71.07,70.88,71.01,6100.0,57.2998,57.4129,57.2595,57.3645,6100.0
2011-10-19 13:00:00,71.02,71.1,70.98,71.06,5300.0,57.3725,57.4372,57.3402,57.4049,5300.0
2011-10-19 13:30:00,70.91,70.93,70.63,70.75,2800.0,57.2837,57.2998,57.0575,57.1544,2800.0
2011-10-19 14:00:00,70.82,70.82,70.09,70.09,5500.0,57.211,57.211,56.6213,56.6213,5500.0
2011-10-19 14:30:00,70.07,70.33,69.97,70.05,7800.0,56.6051,56.8151,56.5243,56.5889,7800.0
2011-10-19 15:00:00,69.98,70.13,69.85,69.97,10700.0,56.5324,56.6536,56.4274,56.5243,10700.0
2011-10-19 15:30:00,70.05,70.15,69.75,69.91,17500.0,56.5889,56.6697,56.3466,56.4758,17500.0
2011-10-20 09:30:00,70.23,70.23,69.39,69.61,34800.0,56.7344,56.7344,56.0558,56.2335,34800.0
2011-10-20 10:00:00,69.61,70.1,69.61,69.97,4100.0,56.2335,56.6293,56.2335,56.5243,4100.0
2011-10-20 10:30:00,69.79,69.95,69.64,69.64,10600.0,56.3789,56.5082,56.2577,56.2577,10600.0
2011-10-20 11:00:00,69.35,69.4,69.16,69.4,3000.0,56.0235,56.0639,55.87,56.0639,3000.0
2011-10-20 11:30:00,69.35,69.5,69.24,69.32,2300.0,56.0235,56.1446,55.9346,55.9992,2300.0
2011-10-20 12:00:00,69.17,69.19,68.94,69.01,4000.0,55.878,55.8942,55.6922,55.7488,4000.0
2011-10-20 12:30:00,69.26,69.5,69.18,69.46,2000.0,55.9508,56.1446,55.8861,56.1123,2000.0
2011-10-20 13:00:00,69.44,70.24,69.44,70.21,3400.0,56.0962,56.7424,56.0962,56.7182,3400.0
2011-10-20 13:30:00,70.05,70.05,69.72,69.85,8800.0,56.5889,56.5889,56.3224,56.4274,8800.0
2011-10-20 14:00:00,69.91,69.96,69.68,69.96,3600.0,56.4758,56.5162,56.29,56.5162,3600.0
2011-10-20 14:30:00,69.84,70.38,69.84,70.27,8500.0,56.4193,56.8555,56.4193,56.7667,8500.0
2011-10-20 15:00:00,70.27,70.34,69.9,69.93,9700.0,56.7667,56.8232,56.4678,56.492,9700.0
2011-10-20 15:30:00,69.95,70.31,69.95,70.25,4000.0,56.5082,56.799,56.5082,56.7505,4000.0
2011-10-21 09:30:00,71.17,71.5,71.1,71.49,7900.0,57.4937,57.7603,57.4372,57.7522,7900.0
2011-10-21 10:00:00,71.45,71.95,71.35,71.86,14800.0,57.7199,58.1238,57.6391,58.0511,14800.0
2011-10-21 10:30:00,71.96,72.01,71.67,71.67,15400.0,58.1319,58.1723,57.8976,57.8976,15400.0
2011-10-21 11:00:00,71.73,71.77,71.62,71.71,9000.0,57.9461,57.9784,57.8572,57.93,9000.0
2011-10-21 11:30:00,71.74,71.86,71.74,71.77,3200.0,57.9542,58.0511,57.9542,57.9784,3200.0
2011-10-21 12:00:00,71.75,71.75,71.56,71.58,3400.0,57.9623,57.9623,57.8088,57.8249,3400.0
2011-10-21 12:30:00,71.63,71.65,71.47,71.47,8100.0,57.8653,57.8815,57.7361,57.7361,8100.0
2011-10-21 13:00:00,71.46,71.46,71.12,71.18,8400.0,57.728,57.728,57.4533,57.5018,8400.0
2011-10-21 13:30:00,71.14,71.29,71.08,71.13,4500.0,57.4695,57.5907,57.421,57.4614,4500.0
2011-10-21 14:00:00,71.16,71.52,71.16,71.47,9900.0,57.4856,57.7765,57.4856,57.7361,9900.0
2011-10-21 14:30:00,71.41,71.63,71.31,71.63,4600.0,57.6876,57.8653,57.6068,57.8653,4600.0
2011-10-21 15:00:00,71.65,71.8,71.65,71.73,7200.0,57.8815,58.0027,57.8815,57.9461,7200.0
2011-10-21 15:30:00,71.68,71.91,71.51,71.87,213900.0,57.9057,58.0915,57.7684,58.0592,213900.0
2011-10-24 09:30:00,72.17,72.89,72.15,72.71,33000.0,58.3016,58.8832,58.2854,58.7378,33000.0
2011-10-24 10:00:00,72.65,73.03,72.63,73.03,20900.0,58.6893,58.9963,58.6732,58.9963,20900.0
2011-10-24 10:30:00,73.0,73.12,72.96,73.07,13900.0,58.9721,59.069,58.9397,59.0286,13900.0
2011-10-24 11:00:00,73.04,73.4,73.03,73.4,14700.0,59.0044,59.2952,58.9963,59.2952,14700.0
2011-10-24 11:30:00,73.43,73.6,73.42,73.47,82200.0,59.3194,59.4568,59.3114,59.3517,82200.0
2011-10-24 12:00:00,73.47,73.55,73.44,73.52,12800.0,59.3517,59.4164,59.3275,59.3921,12800.0
2011-10-24 12:30:00,73.55,73.55,73.35,73.47,8400.0,59.4164,59.4164,59.2548,59.3517,8400.0
2011-10-24 13:00:00,73.49,73.59,73.42,73.59,4500.0,59.3679,59.4487,59.3114,59.4487,4500.0
2011-10-24 13:30:00,73.52,73.78,73.51,73.71,23400.0,59.3921,59.6022,59.3841,59.5456,23400.0
2011-10-24 14:00:00,73.74,73.74,73.43,73.58,20200.0,59.5699,59.5699,59.3194,59.4406,20200.0
2011-10-24 14:30:00,73.54,73.75,73.53,73.75,16100.0,59.4083,59.5779,59.4002,59.5779,16100.0
2011-10-24 15:00:00,73.72,73.83,73.45,73.45,45400.0,59.5537,59.6426,59.3356,59.3356,45400.0
2011-10-24 15:30:00,73.47,73.7,73.41,73.68,33200.0,59.3517,59.5375,59.3033,59.5214,33200.0
2011-10-25 09:30:00,73.24,73.24,72.01,72.73,25400.0,59.1659,59.1659,58.1723,58.7539,25400.0
2011-10-25 10:00:00,72.7,72.96,72.38,72.96,5100.0,58.7297,58.9397,58.4712,58.9397,5100.0
2011-10-25 10:30:00,72.82,73.06,72.75,72.86,7300.0,58.8267,59.0205,58.7701,58.859,7300.0
2011-10-25 11:00:00,72.74,72.79,72.52,72.57,10700.0,58.762,58.8024,58.5843,58.6247,10700.0
2011-10-25 11:30:00,72.61,72.77,72.53,72.69,5800.0,58.657,58.7863,58.5924,58.7216,5800.0
2011-10-25 12:00:00,72.6,73.01,72.6,73.01,7800.0,58.6489,58.9801,58.6489,58.9801,7800.0
2011-10-25 12:30:00,73.02,73.02,72.63,72.63,3800.0,58.9882,58.9882,58.6732,58.6732,3800.0
2011-10-25 13:00:00,72.66,72.9,72.64,72.79,6100.0,58.6974,58.8913,58.6812,58.8024,6100.0
2011-10-25 13:30:00,72.68,72.74,72.56,72.65,7100.0,58.7136,58.762,58.6166,58.6893,7100.0
2011-10-25 14:00:00,72.67,72.67,72.33,72.41,7400.0,58.7055,58.7055,58.4308,58.4954,7400.0
2011-10-25 14:30:00,72.37,72.52,72.27,72.48,6700.0,58.4631,58.5843,58.3823,58.552,6700.0
2011-10-25 15:00:00,72.52,72.57,72.14,72.21,6000.0,58.5843,58.6247,58.2773,58.3339,6000.0
2011-10-25 15:30:00,72.27,72.3,71.74,71.78,11100.0,58.3823,58.4066,57.9542,57.9865,11100.0
2011-10-26 09:30:00,72.82,72.99,72.44,72.44,21000.0,58.8267,58.964,58.5197,58.5197,21000.0
2011-10-26 10:00:00,72.52,72.52,71.87,72.12,7600.0,58.5843,58.5843,58.0592,58.2612,7600.0
2011-10-26 10:30:00,72.01,72.09,71.24,71.36,7600.0,58.1723,58.2369,57.5503,57.6472,7600.0
2011-10-26 11:00:00,71.63,71.76,71.51,71.76,11200.0,57.8653,57.9703,57.7684,57.9703,11200.0
2011-10-26 11:30:00,71.83,72.15,71.83,72.11,4400.0,58.0269,58.2854,58.0269,58.2531,4400.0
2011-10-26 12:00:00,72.06,72.12,71.98,71.99,5100.0,58.2127,58.2612,58.1481,58.1561,5100.0
2011-10-26 12:30:00,72.13,72.13,71.96,71.96,3600.0,58.2692,58.2692,58.1319,58.1319,3600.0
2011-10-26 13:00:00,71.9,71.92,71.69,71.92,7100.0,58.0834,58.0996,57.9138,58.0996,7100.0
2011-10-26 13:30:00,72.07,72.49,72.07,72.34,27700.0,58.2208,58.5601,58.2208,58.4389,27700.0
2011-10-26 14:00:00,72.39,72.59,72.36,72.44,10000.0,58.4793,58.6409,58.455,58.5197,10000.0
2011-10-26 14:30:00,72.4,72.78,72.4,72.52,14800.0,58.4874,58.7943,58.4874,58.5843,14800.0
2011-10-26 15:00:00,72.53,72.8,72.47,72.8,9700.0,58.5924,58.8105,58.5439,58.8105,9700.0
2011-10-26 15:30:00,72.76,73.05,72.56,72.66,45000.0,58.7782,59.0125,58.6166,58.6974,45000.0
2011-10-27 09:30:00,75.01,75.17,74.45,74.45,31700.0,60.5958,60.7251,60.1434,60.1434,31700.0
2011-10-27 10:00:00,74.44,74.51,74.2,74.2,20700.0,60.1353,60.1919,59.9415,59.9415,20700.0
2011-10-27 10:30:00,74.24,74.39,74.08,74.36,12000.0,59.9738,60.095,59.8445,60.0707,12000.0
2011-10-27 11:00:00,74.36,74.52,74.35,74.35,8600.0,60.0707,60.2,60.0626,60.0626,8600.0
2011-10-27 11:30:00,74.44,74.87,74.36,74.87,13500.0,60.1353,60.4827,60.0707,60.4827,13500.0
2011-10-27 12:00:00,74.95,75.1,74.95,75.07,9700.0,60.5473,60.6685,60.5473,60.6443,9700.0
2011-10-27 12:30:00,75.03,75.17,75.0,75.03,6500.0,60.612,60.7251,60.5877,60.612,6500.0
2011-10-27 13:00:00,75.07,75.36,75.07,75.36,9300.0,60.6443,60.8786,60.6443,60.8786,9300.0
2011-10-27 13:30:00,75.35,75.67,75.35,75.63,10400.0,60.8705,61.129,60.8705,61.0967,10400.0
2011-10-27 14:00:00,75.67,75.76,75.45,75.65,18800.0,61.129,61.2017,60.9513,61.1128,18800.0
2011-10-27 14:30:00,75.68,75.85,75.61,75.66,8300.0,61.1371,61.2744,61.0805,61.1209,8300.0
2011-10-27 15:00:00,75.67,76.04,75.65,75.9,36100.0,61.129,61.4279,61.1128,61.3148,36100.0
2011-10-27 15:30:00,75.88,75.92,75.18,75.44,16900.0,61.2986,61.3309,60.7331,60.9432,16900.0
2011-10-28 09:30:00,75.09,75.42,75.0,75.11,31800.0,60.6604,60.927,60.5877,60.6766,31800.0
2011-10-28 10:00:00,75.24,75.36,75.06,75.29,2500.0,60.7816,60.8786,60.6362,60.822,2500.0
2011-10-28 10:30:00,75.28,75.54,75.28,75.44,6500.0,60.8139,61.024,60.8139,60.9432,6500.0
2011-10-28 11:00:00,75.47,75.6,75.44,75.53,4200.0,60.9674,61.0724,60.9432,61.0159,4200.0
2011-10-28 11:30:00,75.61,75.69,75.13,75.16,7700.0,61.0805,61.1451,60.6928,60.717,7700.0
2011-10-28 12:00:00,75.15,75.33,75.11,75.11,11800.0,60.7089,60.8543,60.6766,60.6766,11800.0
2011-10-28 12:30:00,75.05,75.3,75.05,75.3,5600.0,60.6281,60.8301,60.6281,60.8301,5600.0
2011-10-28 13:00:00,75.31,75.44,75.18,75.44,14000.0,60.8382,60.9432,60.7331,60.9432,14000.0
2011-10-28 13:30:00,75.38,75.38,75.29,75.37,4000.0,60.8947,60.8947,60.822,60.8866,4000.0
2011-10-28 14:00:00,75.33,75.37,75.16,75.22,7600.0,60.8543,60.8866,60.717,60.7655,7600.0
2011-10-28 14:30:00,75.29,75.32,75.2,75.23,6700.0,60.822,60.8462,60.7493,60.7735,6700.0
2011-10-28 15:00:00,75.35,75.45,75.3,75.42,10500.0,60.8705,60.9513,60.8301,60.927,10500.0
2011-10-28 15:30:00,75.35,75.66,75.35,75.53,6400.0,60.8705,61.1209,60.8705,61.0159,6400.0
2011-10-31 09:30:00,74.81,74.81,74.11,74.25,117700.0,60.4342,60.4342,59.8688,59.9819,117700.0
2011-10-31 10:00:00,74.23,74.6,74.23,74.43,35300.0,59.9657,60.2646,59.9657,60.1273,35300.0
2011-10-31 10:30:00,74.47,74.7,74.47,74.64,9700.0,60.1596,60.3454,60.1596,60.2969,9700.0
2011-10-31 11:00:00,74.62,74.73,74.37,74.45,12600.0,60.2808,60.3696,60.0788,60.1434,12600.0
2011-10-31 11:30:00,74.51,74.61,74.48,74.52,40600.0,60.1919,60.2727,60.1677,60.2,40600.0
2011-10-31 12:00:00,74.53,74.55,74.23,74.23,7700.0,60.2081,60.2242,59.9657,59.9657,7700.0
2011-10-31 12:30:00,74.22,74.4,74.22,74.4,5300.0,59.9576,60.103,59.9576,60.103,5300.0
2011-10-31 13:00:00,74.37,74.54,74.37,74.42,19600.0,60.0788,60.2161,60.0788,60.1192,19600.0
2011-10-31 13:30:00,74.42,74.74,74.41,74.66,17900.0,60.1192,60.3777,60.1111,60.3131,17900.0
2011-10-31 14:00:00,74.65,74.68,74.43,74.48,10400.0,60.305,60.3292,60.1273,60.1677,10400.0
2011-10-31 14:30:00,74.54,74.58,74.37,74.53,21400.0,60.2161,60.2484,60.0788,60.2081,21400.0
2011-10-31 15:00:00,74.45,74.49,73.96,73.96,21200.0,60.1434,60.1757,59.7476,59.7476,21200.0
2011-10-31 15:30:00,73.95,74.19,73.66,73.66,18600.0,59.7395,59.9334,59.5052,59.5052,18600.0
2011-11-01 09:30:00,71.14,71.89,70.9,71.89,19600.0,57.4695,58.0754,57.2756,58.0754,19600.0
2011-11-01 10:00:00,71.79,72.24,71.66,72.23,4500.0,57.9946,58.3581,57.8896,58.35,4500.0
2011-11-01 10:30:00,72.14,72.38,72.06,72.06,9300.0,58.2773,58.4712,58.2127,58.2127,9300.0
2011-11-01 11:00:00,72.15,72.26,71.94,72.0,5800.0,58.2854,58.3743,58.1158,58.1642,5800.0
2011-11-01 11:30:00,71.94,71.94,71.4,71.43,4100.0,58.1158,58.1158,57.6795,57.7038,4100.0
2011-11-01 12:00:00,71.33,71.44,71.15,71.34,9500.0,57.623,57.7118,57.4776,57.6311,9500.0
2011-11-01 12:30:00,71.35,71.66,71.17,71.17,6000.0,57.6391,57.8896,57.4937,57.4937,6000.0
2011-11-01 13:00:00,71.16,71.68,71.1,71.68,4900.0,57.4856,57.9057,57.4372,57.9057,4900.0
2011-11-01 13:30:00,71.69,72.18,71.63,71.73,5000.0,57.9138,58.3096,57.8653,57.9461,5000.0
2011-11-01 14:00:00,71.91,72.42,71.81,72.37,9800.0,58.0915,58.5035,58.0107,58.4631,9800.0
2011-11-01 14:30:00,72.27,72.3,71.79,71.84,18200.0,58.3823,58.4066,57.9946,58.035,18200.0
2011-11-01 15:00:00,71.9,71.93,71.5,71.72,12100.0,58.0834,58.1077,57.7603,57.938,12100.0
2011-11-01 15:30:00,71.97,72.09,71.37,71.47,24300.0,58.14,58.2369,57.6553,57.7361,24300.0
2011-11-02 09:30:00,72.69,72.76,72.37,72.39,10500.0,58.7216,58.7782,58.4631,58.4793,10500.0
2011-11-02 10:00:00,72.27,72.7,72.27,72.68,5100.0,58.3823,58.7297,58.3823,58.7136,5100.0
2011-11-02 10:30:00,72.71,73.18,72.56,73.09,6000.0,58.7378,59.1175,58.6166,59.0448,6000.0
2011-11-02 11:00:00,73.08,73.26,73.08,73.15,11600.0,59.0367,59.1821,59.0367,59.0932,11600.0
2011-11-02 11:30:00,73.15,73.15,72.92,72.92,38600.0,59.0932,59.0932,58.9074,58.9074,38600.0
2011-11-02 12:00:00,72.9,73.0,72.79,72.79,21700.0,58.8913,58.9721,58.8024,58.8024,21700.0
2011-11-02 12:30:00,73.05,73.05,72.47,72.48,17300.0,59.0125,59.0125,58.5439,58.552,17300.0
2011-11-02 13:00:00,72.29,72.36,72.03,72.23,8400.0,58.3985,58.455,58.1885,58.35,8400.0
2011-11-02 13:30:00,72.28,72.51,72.25,72.3,6100.0,58.3904,58.5762,58.3662,58.4066,6100.0
2011-11-02 14:00:00,72.22,72.43,72.06,72.31,47000.0,58.342,58.5116,58.2127,58.4147,47000.0
2011-11-02 14:30:00,72.29,72.75,72.28,72.65,12700.0,58.3985,58.7701,58.3904,58.6893,12700.0
2011-11-02 15:00:00,72.65,73.02,72.57,72.84,23400.0,58.6893,58.9882,58.6247,58.8428,23400.0
2011-11-02 15:30:00,72.89,72.93,72.6,72.88,11700.0,58.8832,58.9155,58.6489,58.8751,11700.0
2011-11-03 09:30:00,73.73,73.75,72.96,73.0,8200.0,59.5618,59.5779,58.9397,58.9721,8200.0
2011-11-03 10:00:00,72.89,73.05,72.5,73.05,8800.0,58.8832,59.0125,58.5681,59.0125,8800.0
2011-11-03 10:30:00,73.02,73.57,72.97,73.36,9700.0,58.9882,59.4325,58.9478,59.2629,9700.0
2011-11-03 11:00:00,73.37,73.78,73.15,73.72,6800.0,59.271,59.6022,59.0932,59.5537,6800.0
2011-11-03 11:30:00,73.77,73.83,73.54,73.54,11200.0,59.5941,59.6426,59.4083,59.4083,11200.0
2011-11-03 12:00:00,73.47,73.87,73.47,73.87,19500.0,59.3517,59.6749,59.3517,59.6749,19500.0
2011-11-03 12:30:00,73.8,74.02,73.63,74.02,10700.0,59.6183,59.7961,59.481,59.7961,10700.0
2011-11-03 13:00:00,74.04,74.19,73.95,74.07,19100.0,59.8122,59.9334,59.7395,59.8364,19100.0
2011-11-03 13:30:00,74.01,74.41,74.01,74.12,12200.0,59.788,60.1111,59.788,59.8768,12200.0
2011-11-03 14:00:00,74.16,74.4,74.11,74.15,13200.0,59.9092,60.103,59.8688,59.9011,13200.0
2011-11-03 14:30:00,74.13,74.21,73.96,74.09,11600.0,59.8849,59.9495,59.7476,59.8526,11600.0
2011-11-03 15:00:00,74.21,74.36,74.17,74.35,17600.0,59.9495,60.0707,59.9172,60.0626,17600.0
2011-11-03 15:30:00,74.39,74.51,74.25,74.33,14000.0,60.095,60.1919,59.9819,60.0465,14000.0
2011-11-04 09:30:00,73.57,74.01,73.52,73.52,13800.0,59.4325,59.788,59.3921,59.3921,13800.0
2011-11-04 10:00:00,73.54,73.67,73.29,73.32,3900.0,59.4083,59.5133,59.2063,59.2306,3900.0
2011-11-04 10:30:00,73.27,73.46,73.08,73.43,13600.0,59.1902,59.3437,59.0367,59.3194,13600.0
2011-11-04 11:00:00,73.54,73.67,73.37,73.61,3800.0,59.4083,59.5133,59.271,59.4648,3800.0
2011-11-04 11:30:00,73.62,73.78,73.5,73.72,5900.0,59.4729,59.6022,59.376,59.5537,5900.0
2011-11-04 12:00:00,73.9,73.97,73.81,73.94,11200.0,59.6991,59.7557,59.6264,59.7314,11200.0
2011-11-04 12:30:00,73.92,73.95,73.69,73.88,41000.0,59.7153,59.7395,59.5295,59.683,41000.0
2011-11-04 13:00:00,73.95,74.21,73.95,74.2,9200.0,59.7395,59.9495,59.7395,59.9415,9200.0
2011-11-04 13:30:00,74.22,74.54,74.18,74.36,8200.0,59.9576,60.2161,59.9253,60.0707,8200.0
2011-11-04 14:00:00,74.42,74.46,74.34,74.46,6000.0,60.1192,60.1515,60.0546,60.1515,6000.0
2011-11-04 14:30:00,74.51,74.51,74.23,74.3,3300.0,60.1919,60.1919,59.9657,60.0223,3300.0
2011-11-04 15:00:00,74.29,74.3,74.0,74.16,5800.0,60.0142,60.0223,59.7799,59.9092,5800.0
2011-11-04 15:30:00,74.24,74.51,74.18,74.4,26700.0,59.9738,60.1919,59.9253,60.103,26700.0
2011-11-07 09:30:00,74.33,74.61,74.23,74.49,7700.0,60.0465,60.2727,59.9657,60.1757,7700.0
2011-11-07 10:00:00,74.21,74.3,73.92,73.92,3400.0,59.9495,60.0223,59.7153,59.7153,3400.0
2011-11-07 10:30:00,73.93,73.93,73.42,73.53,6900.0,59.7234,59.7234,59.3114,59.4002,6900.0
2011-11-07 11:00:00,73.54,73.85,73.52,73.52,3600.0,59.4083,59.6587,59.3921,59.3921,3600.0
2011-11-07 11:30:00,73.57,73.74,73.54,73.57,4200.0,59.4325,59.5699,59.4083,59.4325,4200.0
2011-11-07 12:00:00,73.62,73.74,73.2,73.21,16600.0,59.4729,59.5699,59.1336,59.1417,16600.0
2011-11-07 12:30:00,73.17,73.41,73.17,73.4,5100.0,59.1094,59.3033,59.1094,59.2952,5100.0
2011-11-07 13:00:00,73.44,73.61,73.44,73.58,1000.0,59.3275,59.4648,59.3275,59.4406,1000.0
2011-11-07 13:30:00,73.63,73.97,73.5,73.93,5200.0,59.481,59.7557,59.376,59.7234,5200.0
2011-11-07 14:00:00,73.95,74.16,73.82,74.13,8800.0,59.7395,59.9092,59.6345,59.8849,8800.0
2011-11-07 14:30:00,74.06,74.3,73.99,74.3,9700.0,59.8284,60.0223,59.7718,60.0223,9700.0
2011-11-07 15:00:00,74.29,74.39,74.16,74.16,10600.0,60.0142,60.095,59.9092,59.9092,10600.0
2011-11-07 15:30:00,74.11,74.44,74.06,74.39,9100.0,59.8688,60.1353,59.8284,60.095,9100.0
2011-11-08 09:30:00,74.93,74.95,74.56,74.95,13600.0,60.5312,60.5473,60.2323,60.5473,13600.0
2011-11-08 10:00:00,75.0,75.0,74.19,74.21,20300.0,60.5877,60.5877,59.9334,59.9495,20300.0
2011-11-08 10:30:00,74.14,74.46,74.11,74.13,30600.0,59.893,60.1515,59.8688,59.8849,30600.0
2011-11-08 11:00:00,74.12,74.23,73.66,73.81,15400.0,59.8768,59.9657,59.5052,59.6264,15400.0
2011-11-08 11:30:00,73.79,73.92,73.71,73.9,7900.0,59.6103,59.7153,59.5456,59.6991,7900.0
2011-11-08 12:00:00,73.84,74.2,73.78,74.15,3500.0,59.6506,59.9415,59.6022,59.9011,3500.0
2011-11-08 12:30:00,74.15,74.23,74.01,74.13,30600.0,59.9011,59.9657,59.788,59.8849,30600.0
2011-11-08 13:00:00,74.07,74.26,73.95,74.26,3600.0,59.8364,59.9899,59.7395,59.9899,3600.0
2011-11-08 13:30:00,74.18,74.7,74.16,74.63,5400.0,59.9253,60.3454,59.9092,60.2888,5400.0
2011-11-08 14:00:00,74.61,74.77,74.46,74.76,6700.0,60.2727,60.4019,60.1515,60.3939,6700.0
2011-11-08 14:30:00,74.84,74.9,74.74,74.78,7300.0,60.4585,60.507,60.3777,60.41,7300.0
2011-11-08 15:00:00,74.7,74.98,74.66,74.97,36800.0,60.3454,60.5716,60.3131,60.5635,36800.0
2011-11-08 15:30:00,75.0,75.13,74.9,75.03,24700.0,60.5877,60.6928,60.507,60.612,24700.0
2011-11-09 09:30:00,73.05,73.29,72.64,72.87,24800.0,59.0125,59.2063,58.6812,58.867,24800.0
2011-11-09 10:00:00,72.87,73.16,72.81,72.81,3700.0,58.867,59.1013,58.8186,58.8186,3700.0
2011-11-09 10:30:00,72.8,73.15,72.63,73.08,5200.0,58.8105,59.0932,58.6732,59.0367,5200.0
2011-11-09 11:00:00,73.02,73.37,73.0,73.18,4300.0,58.9882,59.271,58.9721,59.1175,4300.0
2011-11-09 11:30:00,73.24,73.4,73.12,73.3,6500.0,59.1659,59.2952,59.069,59.2144,6500.0
2011-11-09 12:00:00,73.31,73.31,73.0,73.01,6700.0,59.2225,59.2225,58.9721,58.9801,6700.0
2011-11-09 12:30:00,72.95,73.15,72.94,73.15,4000.0,58.9317,59.0932,58.9236,59.0932,4000.0
2011-11-09 13:00:00,73.12,73.2,72.8,72.9,2800.0,59.069,59.1336,58.8105,58.8913,2800.0
2011-11-09 13:30:00,72.83,72.85,72.28,72.37,7800.0,58.8347,58.8509,58.3904,58.4631,7800.0
2011-11-09 14:00:00,72.41,72.41,71.94,72.1,9400.0,58.4954,58.4954,58.1158,58.245,9400.0
2011-11-09 14:30:00,72.06,72.23,71.96,72.12,16600.0,58.2127,58.35,58.1319,58.2612,16600.0
2011-11-09 15:00:00,72.1,72.41,72.1,72.34,11700.0,58.245,58.4954,58.245,58.4389,11700.0
2011-11-09 15:30:00,72.27,72.28,71.81,71.95,15200.0,58.3823,58.3904,58.0107,58.1238,15200.0
2011-11-10 09:30:00,73.04,73.05,72.24,72.24,11500.0,59.0044,59.0125,58.3581,58.3581,11500.0
2011-11-10 10:00:00,72.17,72.39,71.95,72.06,5400.0,58.3016,58.4793,58.1238,58.2127,5400.0
2011-11-10 10:30:00,71.9,71.9,71.63,71.72,2700.0,58.0834,58.0834,57.8653,57.938,2700.0
2011-11-10 11:00:00,72.0,72.17,72.0,72.11,3600.0,58.1642,58.3016,58.1642,58.2531,3600.0
2011-11-10 11:30:00,72.06,72.51,72.05,72.43,3000.0,58.2127,58.5762,58.2046,58.5116,3000.0
2011-11-10 12:00:00,72.36,72.45,72.24,72.24,2400.0,58.455,58.5278,58.3581,58.3581,2400.0
2011-11-10 12:30:00,72.27,72.38,72.12,72.38,2100.0,58.3823,58.4712,58.2612,58.4712,2100.0
2011-11-10 13:00:00,72.46,72.66,72.4,72.64,900.0,58.5358,58.6974,58.4874,58.6812,900.0
2011-11-10 13:30:00,72.62,72.62,72.38,72.56,3800.0,58.6651,58.6651,58.4712,58.6166,3800.0
2011-11-10 14:00:00,72.54,72.54,72.14,72.23,4600.0,58.6005,58.6005,58.2773,58.35,4600.0
2011-11-10 14:30:00,72.19,72.37,72.07,72.07,1800.0,58.3177,58.4631,58.2208,58.2208,1800.0
2011-11-10 15:00:00,71.98,72.36,71.98,72.34,12200.0,58.1481,58.455,58.1481,58.4389,12200.0
2011-11-10 15:30:00,72.35,72.46,72.1,72.36,7400.0,58.447,58.5358,58.245,58.455,7400.0
2011-11-11 09:30:00,73.18,73.53,73.13,73.53,5000.0,59.1175,59.4002,59.0771,59.4002,5000.0
2011-11-11 10:00:00,73.52,73.75,73.48,73.74,2400.0,59.3921,59.5779,59.3598,59.5699,2400.0
2011-11-11 10:30:00,73.82,74.13,73.82,74.12,9500.0,59.6345,59.8849,59.6345,59.8768,9500.0
2011-11-11 11:00:00,74.11,74.16,74.05,74.06,3500.0,59.8688,59.9092,59.8203,59.8284,3500.0
2011-11-11 11:30:00,74.09,74.09,73.96,73.97,8400.0,59.8526,59.8526,59.7476,59.7557,8400.0
2011-11-11 12:00:00,74.05,74.05,73.86,73.86,1300.0,59.8203,59.8203,59.6668,59.6668,1300.0
2011-11-11 12:30:00,73.86,73.95,73.86,73.91,2600.0,59.6668,59.7395,59.6668,59.7072,2600.0
2011-11-11 13:00:00,74.02,74.09,74.0,74.02,1800.0,59.7961,59.8526,59.7799,59.7961,1800.0
2011-11-11 13:30:00,73.96,74.04,73.89,73.89,4800.0,59.7476,59.8122,59.691,59.691,4800.0
2011-11-11 14:00:00,73.94,74.01,73.94,73.96,1800.0,59.7314,59.788,59.7314,59.7476,1800.0
2011-11-11 14:30:00,74.03,74.06,73.83,73.89,5600.0,59.8041,59.8284,59.6426,59.691,5600.0
2011-11-11 15:00:00,73.86,73.93,73.78,73.9,7600.0,59.6668,59.7234,59.6022,59.6991,7600.0
2011-11-11 15:30:00,73.88,74.02,73.79,74.0,4500.0,59.683,59.7961,59.6103,59.7799,4500.0
2011-11-14 09:30:00,73.67,73.81,73.37,73.51,15300.0,59.5133,59.6264,59.271,59.3841,15300.0
2011-11-14 10:00:00,73.45,73.81,73.45,73.75,3600.0,59.3356,59.6264,59.3356,59.5779,3600.0
2011-11-14 10:30:00,73.66,73.66,73.45,73.57,2500.0,59.5052,59.5052,59.3356,59.4325,2500.0
2011-11-14 11:00:00,73.54,73.61,73.44,73.5,3600.0,59.4083,59.4648,59.3275,59.376,3600.0
2011-11-14 11:30:00,73.5,73.56,73.18,73.18,1600.0,59.376,59.4245,59.1175,59.1175,1600.0
2011-11-14 12:00:00,73.25,73.3,72.99,72.99,6100.0,59.174,59.2144,58.964,58.964,6100.0
2011-11-14 12:30:00,72.98,73.07,72.93,73.06,1300.0,58.9559,59.0286,58.9155,59.0205,1300.0
2011-11-14 13:00:00,73.11,73.21,73.05,73.21,1800.0,59.0609,59.1417,59.0125,59.1417,1800.0
2011-11-14 13:30:00,73.2,73.39,73.18,73.18,3300.0,59.1336,59.2871,59.1175,59.1175,3300.0
2011-11-14 14:00:00,73.28,73.3,73.13,73.13,3700.0,59.1983,59.2144,59.0771,59.0771,3700.0
2011-11-14 14:30:00,73.14,73.16,72.97,72.98,10200.0,59.0852,59.1013,58.9478,58.9559,10200.0
2011-11-14 15:00:00,73.01,73.19,73.01,73.19,2700.0,58.9801,59.1256,58.9801,59.1256,2700.0
2011-11-14 15:30:00,73.26,73.29,73.15,73.18,6400.0,59.1821,59.2063,59.0932,59.1175,6400.0
2011-11-15 09:30:00,73.05,73.45,72.86,73.31,11800.0,59.0125,59.3356,58.859,59.2225,11800.0
2011-11-15 10:00:00,73.37,73.39,72.91,73.08,6300.0,59.271,59.2871,58.8994,59.0367,6300.0
2011-11-15 10:30:00,73.2,73.29,73.0,73.0,3200.0,59.1336,59.2063,58.9721,58.9721,3200.0
2011-11-15 11:00:00,73.0,73.11,72.75,72.75,3900.0,58.9721,59.0609,58.7701,58.7701,3900.0
2011-11-15 11:30:00,72.85,73.05,72.77,73.05,3500.0,58.8509,59.0125,58.7863,59.0125,3500.0
2011-11-15 12:00:00,73.06,73.3,73.04,73.28,5600.0,59.0205,59.2144,59.0044,59.1983,5600.0
2011-11-15 12:30:00,73.47,73.69,73.44,73.63,8000.0,59.3517,59.5295,59.3275,59.481,8000.0
2011-11-15 13:00:00,73.75,73.81,73.66,73.7,6800.0,59.5779,59.6264,59.5052,59.5375,6800.0
2011-11-15 13:30:00,73.74,73.93,73.74,73.88,7100.0,59.5699,59.7234,59.5699,59.683,7100.0
2011-11-15 14:00:00,73.88,73.95,73.72,73.77,14100.0,59.683,59.7395,59.5537,59.5941,14100.0
2011-11-15 14:30:00,73.8,73.93,73.8,73.93,900.0,59.6183,59.7234,59.6183,59.7234,900.0
2011-11-15 15:00:00,73.96,74.09,73.94,74.09,22600.0,59.7476,59.8526,59.7314,59.8526,22600.0
2011-11-15 15:30:00,74.08,74.08,73.78,73.78,9000.0,59.8445,59.8445,59.6022,59.6022,9000.0
2011-11-16 09:30:00,73.02,73.42,72.98,73.42,17900.0,58.9882,59.3114,58.9559,59.3114,17900.0
2011-11-16 10:00:00,73.23,73.42,73.15,73.3,27500.0,59.1579,59.3114,59.0932,59.2144,27500.0
2011-11-16 10:30:00,73.22,73.68,73.22,73.66,9200.0,59.1498,59.5214,59.1498,59.5052,9200.0
2011-11-16 11:00:00,73.68,73.84,73.67,73.83,10500.0,59.5214,59.6506,59.5133,59.6426,10500.0
2011-11-16 11:30:00,73.78,73.79,73.51,73.53,4900.0,59.6022,59.6103,59.3841,59.4002,4900.0
2011-11-16 12:00:00,73.5,73.53,73.45,73.45,2600.0,59.376,59.4002,59.3356,59.3356,2600.0
2011-11-16 12:30:00,73.51,73.67,73.5,73.53,1100.0,59.3841,59.5133,59.376,59.4002,1100.0
2011-11-16 13:00:00,73.61,73.88,73.61,73.88,3200.0,59.4648,59.683,59.4648,59.683,3200.0
2011-11-16 13:30:00,73.92,74.06,73.91,73.93,5000.0,59.7153,59.8284,59.7072,59.7234,5000.0
2011-11-16 14:00:00,73.92,73.93,73.83,73.93,1400.0,59.7153,59.7234,59.6426,59.7234,1400.0
2011-11-16 14:30:00,73.85,73.97,73.61,73.61,3300.0,59.6587,59.7557,59.4648,59.4648,3300.0
2011-11-16 15:00:00,73.63,73.75,73.21,73.21,12000.0,59.481,59.5779,59.1417,59.1417,12000.0
2011-11-16 15:30:00,73.04,73.05,72.71,72.71,9100.0,59.0044,59.0125,58.7378,58.7378,9100.0
2011-11-17 09:30:00,72.62,72.62,72.03,72.33,4600.0,58.6651,58.6651,58.1885,58.4308,4600.0
2011-11-17 10:00:00,72.29,72.52,72.18,72.52,2700.0,58.3985,58.5843,58.3096,58.5843,2700.0
2011-11-17 10:30:00,72.43,72.7,72.43,72.48,2400.0,58.5116,58.7297,58.5116,58.552,2400.0
2011-11-17 11:00:00,72.47,72.49,72.19,72.25,1900.0,58.5439,58.5601,58.3177,58.3662,1900.0
2011-11-17 11:30:00,72.35,72.51,72.25,72.34,3300.0,58.447,58.5762,58.3662,58.4389,3300.0
2011-11-17 12:00:00,72.37,72.37,71.95,71.95,4400.0,58.4631,58.4631,58.1238,58.1238,4400.0
2011-11-17 12:30:00,71.86,71.86,71.0,71.49,8900.0,58.0511,58.0511,57.3564,57.7522,8900.0
2011-11-17 13:00:00,71.39,71.47,71.14,71.38,8300.0,57.6714,57.7361,57.4695,57.6634,8300.0
2011-11-17 13:30:00,71.36,71.4,70.96,71.37,9300.0,57.6472,57.6795,57.3241,57.6553,9300.0
2011-11-17 14:00:00,71.34,71.35,71.0,71.11,13900.0,57.6311,57.6391,57.3564,57.4453,13900.0
2011-11-17 14:30:00,71.14,71.35,71.05,71.32,20400.0,57.4695,57.6391,57.3968,57.6149,20400.0
2011-11-17 15:00:00,71.26,71.38,70.99,71.18,7900.0,57.5664,57.6634,57.3483,57.5018,7900.0
2011-11-17 15:30:00,71.2,71.27,70.9,71.27,9900.0,57.518,57.5745,57.2756,57.5745,9900.0
2011-11-18 09:30:00,71.64,71.71,71.17,71.28,10800.0,57.8734,57.93,57.4937,57.5826,10800.0
2011-11-18 10:00:00,71.37,71.55,71.15,71.15,6100.0,57.6553,57.8007,57.4776,57.4776,6100.0
2011-11-18 10:30:00,71.28,71.72,71.28,71.6,3300.0,57.5826,57.938,57.5826,57.8411,3300.0
2011-11-18 11:00:00,71.56,71.64,71.34,71.41,3900.0,57.8088,57.8734,57.6311,57.6876,3900.0
2011-11-18 11:30:00,71.46,71.48,71.23,71.23,5500.0,57.728,57.7442,57.5422,57.5422,5500.0
2011-11-18 12:00:00,71.07,71.12,70.9,71.04,6200.0,57.4129,57.4533,57.2756,57.3887,6200.0
2011-11-18 12:30:00,71.15,71.23,71.09,71.09,1100.0,57.4776,57.5422,57.4291,57.4291,1100.0
2011-11-18 13:00:00,71.12,71.31,71.12,71.27,4500.0,57.4533,57.6068,57.4533,57.5745,4500.0
2011-11-18 13:30:00,71.31,71.44,71.31,71.41,2200.0,57.6068,57.7118,57.6068,57.6876,2200.0
2011-11-18 14:00:00,71.28,71.6,71.28,71.3,6400.0,57.5826,57.8411,57.5826,57.5987,6400.0
2011-11-18 14:30:00,71.41,71.45,71.22,71.25,5800.0,57.6876,57.7199,57.5341,57.5583,5800.0
2011-11-18 15:00:00,71.25,71.32,71.17,71.2,8100.0,57.5583,57.6149,57.4937,57.518,8100.0
2011-11-18 15:30:00,71.2,71.3,71.14,71.19,17500.0,57.518,57.5987,57.4695,57.5099,17500.0
2011-11-21 09:30:00,70.07,70.14,69.72,69.8,17500.0,56.6051,56.6617,56.3224,56.387,17500.0
2011-11-21 10:00:00,69.85,69.89,69.66,69.83,7200.0,56.4274,56.4597,56.2739,56.4112,7200.0
2011-11-21 10:30:00,69.83,69.83,69.39,69.44,10900.0,56.4112,56.4112,56.0558,56.0962,10900.0
2011-11-21 11:00:00,69.33,69.57,69.25,69.54,7500.0,56.0073,56.2012,55.9427,56.1769,7500.0
2011-11-21 11:30:00,69.48,69.54,69.24,69.53,26400.0,56.1285,56.1769,55.9346,56.1689,26400.0
2011-11-21 12:00:00,69.52,69.57,69.39,69.39,32900.0,56.1608,56.2012,56.0558,56.0558,32900.0
2011-11-21 12:30:00,69.39,69.58,69.39,69.5,7600.0,56.0558,56.2093,56.0558,56.1446,7600.0
2011-11-21 13:00:00,69.49,69.73,69.49,69.72,3900.0,56.1366,56.3304,56.1366,56.3224,3900.0
2011-11-21 13:30:00,69.65,69.65,69.46,69.47,7500.0,56.2658,56.2658,56.1123,56.1204,7500.0
2011-11-21 14:00:00,69.42,69.93,69.39,69.78,3800.0,56.08,56.492,56.0558,56.3708,3800.0
2011-11-21 14:30:00,69.83,70.06,69.83,69.91,4600.0,56.4112,56.597,56.4112,56.4758,4600.0
2011-11-21 15:00:00,69.9,70.22,69.73,70.18,17800.0,56.4678,56.7263,56.3304,56.694,17800.0
2011-11-21 15:30:00,70.18,70.28,69.93,69.93,26000.0,56.694,56.7747,56.492,56.492,26000.0
2011-11-22 09:30:00,69.83,70.22,69.65,70.06,11200.0,56.4112,56.7263,56.2658,56.597,11200.0
2011-11-22 10:00:00,70.08,70.16,69.74,70.06,5600.0,56.6132,56.6778,56.3385,56.597,5600.0
2011-11-22 10:30:00,70.0,70.0,69.42,69.42,8900.0,56.5486,56.5486,56.08,56.08,8900.0
2011-11-22 11:00:00,69.39,69.53,69.35,69.45,21400.0,56.0558,56.1689,56.0235,56.1042,21400.0
2011-11-22 11:30:00,69.37,69.41,69.19,69.41,33000.0,56.0396,56.0719,55.8942,56.0719,33000.0
2011-11-22 12:00:00,69.55,69.94,69.55,69.65,11800.0,56.185,56.5001,56.185,56.2658,11800.0
2011-11-22 12:30:00,69.64,69.94,69.64,69.94,17900.0,56.2577,56.5001,56.2577,56.5001,17900.0
2011-11-22 13:00:00,69.95,70.19,69.88,70.18,4800.0,56.5082,56.702,56.4516,56.694,4800.0
2011-11-22 13:30:00,70.1,70.18,69.86,69.86,38200.0,56.6293,56.694,56.4355,56.4355,38200.0
2011-11-22 14:00:00,69.78,69.96,69.74,69.86,3700.0,56.3708,56.5162,56.3385,56.4355,3700.0
2011-11-22 14:30:00,69.79,69.85,69.6,69.62,5600.0,56.3789,56.4274,56.2254,56.2416,5600.0
2011-11-22 15:00:00,69.63,69.77,69.55,69.67,3400.0,56.2497,56.3628,56.185,56.282,3400.0
2011-11-22 15:30:00,69.72,69.78,69.58,69.66,13900.0,56.3224,56.3708,56.2093,56.2739,13900.0
2011-11-23 09:30:00,68.94,68.99,68.6,68.6,27700.0,55.6922,55.7326,55.4176,55.4176,27700.0
2011-11-23 10:00:00,68.51,68.55,68.19,68.2,27500.0,55.3449,55.3772,55.0864,55.0944,27500.0
2011-11-23 10:30:00,68.17,68.39,68.09,68.33,37800.0,55.0702,55.2479,55.0056,55.1995,37800.0
2011-11-23 11:00:00,68.36,68.39,68.06,68.13,21300.0,55.2237,55.2479,54.9814,55.0379,21300.0
2011-11-23 11:30:00,68.0,68.22,67.99,68.17,28000.0,54.9329,55.1106,54.9248,55.0702,28000.0
2011-11-23 12:00:00,68.18,68.27,68.16,68.18,9000.0,55.0783,55.151,55.0621,55.0783,9000.0
2011-11-23 12:30:00,68.05,68.37,68.04,68.34,20300.0,54.9733,55.2318,54.9652,55.2075,20300.0
2011-11-23 13:00:00,68.34,68.37,68.25,68.28,5900.0,55.2075,55.2318,55.1348,55.1591,5900.0
2011-11-23 13:30:00,68.39,68.39,68.1,68.14,5700.0,55.2479,55.2479,55.0137,55.046,5700.0
2011-11-23 14:00:00,68.11,68.19,67.86,67.93,18900.0,55.0217,55.0864,54.8198,54.8763,18900.0
2011-11-23 14:30:00,67.96,68.08,67.96,67.99,9300.0,54.9006,54.9975,54.9006,54.9248,9300.0
2011-11-23 15:00:00,67.95,68.3,67.95,68.09,31800.0,54.8925,55.1752,54.8925,55.0056,31800.0
2011-11-23 15:30:00,68.11,68.4,67.84,67.84,46700.0,55.0217,55.256,54.8036,54.8036,46700.0
2011-11-25 09:30:00,67.54,68.23,67.44,68.06,22800.0,54.5613,55.1187,54.4805,54.9814,22800.0
2011-11-25 10:00:00,67.96,68.45,67.96,68.25,11900.0,54.9006,55.2964,54.9006,55.1348,11900.0
2011-11-25 10:30:00,68.25,68.44,68.23,68.29,27500.0,55.1348,55.2883,55.1187,55.1672,27500.0
2011-11-25 11:00:00,68.3,68.46,68.2,68.27,14200.0,55.1752,55.3045,55.0944,55.151,14200.0
2011-11-25 11:30:00,68.28,68.39,67.84,67.89,22100.0,55.1591,55.2479,54.8036,54.844,22100.0
2011-11-25 12:00:00,67.88,67.91,67.71,67.91,26300.0,54.8359,54.8602,54.6986,54.8602,26300.0
2011-11-25 12:30:00,67.86,67.95,67.7,67.7,18600.0,54.8198,54.8925,54.6905,54.6905,18600.0
2011-11-28 09:30:00,69.79,70.03,69.59,70.0,201400.0,56.3789,56.5728,56.2173,56.5486,201400.0
2011-11-28 10:00:00,69.98,70.18,69.93,70.13,37300.0,56.5324,56.694,56.492,56.6536,37300.0
2011-11-28 10:30:00,70.12,70.26,70.09,70.15,20800.0,56.6455,56.7586,56.6213,56.6697,20800.0
2011-11-28 11:00:00,70.12,70.22,70.1,70.21,29700.0,56.6455,56.7263,56.6293,56.7182,29700.0
2011-11-28 11:30:00,70.25,70.28,70.09,70.17,18700.0,56.7505,56.7747,56.6213,56.6859,18700.0
2011-11-28 12:00:00,70.13,70.15,70.0,70.0,39500.0,56.6536,56.6697,56.5486,56.5486,39500.0
2011-11-28 12:30:00,69.97,69.97,69.76,69.82,7600.0,56.5243,56.5243,56.3547,56.4031,7600.0
2011-11-28 13:00:00,69.77,70.01,69.7,70.01,5600.0,56.3628,56.5566,56.3062,56.5566,5600.0
2011-11-28 13:30:00,70.06,70.06,69.78,69.78,6700.0,56.597,56.597,56.3708,56.3708,6700.0
2011-11-28 14:00:00,69.76,70.02,69.76,69.89,10100.0,56.3547,56.5647,56.3547,56.4597,10100.0
2011-11-28 14:30:00,69.88,69.92,69.71,69.77,27700.0,56.4516,56.4839,56.3143,56.3628,27700.0
2011-11-28 15:00:00,69.78,69.78,69.45,69.6,5300.0,56.3708,56.3708,56.1042,56.2254,5300.0
2011-11-28 15:30:00,69.53,69.93,69.49,69.93,10200.0,56.1689,56.492,56.1366,56.492,10200.0
2011-11-29 09:30:00,70.15,70.2,69.77,70.12,8900.0,56.6697,56.7101,56.3628,56.6455,8900.0
2011-11-29 10:00:00,70.18,70.55,70.01,70.48,12900.0,56.694,56.9929,56.5566,56.9363,12900.0
2011-11-29 10:30:00,70.46,70.51,70.22,70.28,5300.0,56.9202,56.9606,56.7263,56.7747,5300.0
2011-11-29 11:00:00,70.33,70.34,70.08,70.31,9300.0,56.8151,56.8232,56.6132,56.799,9300.0
2011-11-29 11:30:00,70.33,70.5,70.18,70.19,9500.0,56.8151,56.9525,56.694,56.702,9500.0
2011-11-29 12:00:00,70.23,70.45,70.23,70.45,3500.0,56.7344,56.9121,56.7344,56.9121,3500.0
2011-11-29 12:30:00,70.48,70.48,70.17,70.29,3800.0,56.9363,56.9363,56.6859,56.7828,3800.0
2011-11-29 13:00:00,70.29,70.32,70.1,70.25,3000.0,56.7828,56.8071,56.6293,56.7505,3000.0
2011-11-29 13:30:00,70.21,70.21,69.89,69.91,6900.0,56.7182,56.7182,56.4597,56.4758,6900.0
2011-11-29 14:00:00,69.85,70.01,69.8,70.0,2000.0,56.4274,56.5566,56.387,56.5486,2000.0
2011-11-29 14:30:00,70.0,70.12,69.94,70.06,2200.0,56.5486,56.6455,56.5001,56.597,2200.0
2011-11-29 15:00:00,70.02,70.31,70.0,70.12,10200.0,56.5647,56.799,56.5486,56.6455,10200.0
2011-11-29 15:30:00,70.17,70.31,69.99,70.03,8200.0,56.6859,56.799,56.5405,56.5728,8200.0
2011-11-30 09:30:00,72.56,72.6,72.17,72.52,25400.0,58.6166,58.6489,58.3016,58.5843,25400.0
2011-11-30 10:00:00,72.53,72.66,72.44,72.59,11900.0,58.5924,58.6974,58.5197,58.6409,11900.0
2011-11-30 10:30:00,72.6,72.82,72.6,72.81,6200.0,58.6489,58.8267,58.6489,58.8186,6200.0
2011-11-30 11:00:00,72.71,72.78,72.69,72.75,4600.0,58.7378,58.7943,58.7216,58.7701,4600.0
2011-11-30 11:30:00,72.7,72.8,72.59,72.64,6300.0,58.7297,58.8105,58.6409,58.6812,6300.0
2011-11-30 12:00:00,72.62,72.67,72.6,72.67,3300.0,58.6651,58.7055,58.6489,58.7055,3300.0
2011-11-30 12:30:00,72.63,72.73,72.58,72.66,8600.0,58.6732,58.7539,58.6328,58.6974,8600.0
2011-11-30 13:00:00,72.65,72.67,72.54,72.54,2300.0,58.6893,58.7055,58.6005,58.6005,2300.0
2011-11-30 13:30:00,72.48,72.6,72.44,72.45,7200.0,58.552,58.6489,58.5197,58.5278,7200.0
2011-11-30 14:00:00,72.47,72.56,72.4,72.54,15800.0,58.5439,58.6166,58.4874,58.6005,15800.0
2011-11-30 14:30:00,72.54,72.6,72.44,72.52,7200.0,58.6005,58.6489,58.5197,58.5843,7200.0
2011-11-30 15:00:00,72.52,72.72,72.49,72.68,10500.0,58.5843,58.7459,58.5601,58.7136,10500.0
2011-11-30 15:30:00,72.66,73.22,72.66,73.17,14600.0,58.6974,59.1498,58.6974,59.1094,14600.0
2011-12-01 09:30:00,72.97,73.54,72.72,73.44,18100.0,58.9478,59.4083,58.7459,59.3275,18100.0
2011-12-01 10:00:00,73.56,73.65,73.38,73.45,5500.0,59.4245,59.4972,59.279,59.3356,5500.0
2011-12-01 10:30:00,73.35,73.35,73.16,73.18,11500.0,59.2548,59.2548,59.1013,59.1175,11500.0
2011-12-01 11:00:00,73.17,73.31,72.95,72.97,4500.0,59.1094,59.2225,58.9317,58.9478,4500.0
2011-12-01 11:30:00,72.96,73.17,72.91,73.11,16500.0,58.9397,59.1094,58.8994,59.0609,16500.0
2011-12-01 12:00:00,73.14,73.22,73.03,73.22,5600.0,59.0852,59.1498,58.9963,59.1498,5600.0
2011-12-01 12:30:00,73.23,73.23,72.93,72.94,4300.0,59.1579,59.1579,58.9155,58.9236,4300.0
2011-12-01 13:00:00,72.97,73.16,72.92,73.1,14700.0,58.9478,59.1013,58.9074,59.0528,14700.0
2011-12-01 13:30:00,73.14,73.32,73.13,73.32,17900.0,59.0852,59.2306,59.0771,59.2306,17900.0
2011-12-01 14:00:00,73.36,73.36,73.2,73.24,9200.0,59.2629,59.2629,59.1336,59.1659,9200.0
2011-12-01 14:30:00,73.21,73.34,73.19,73.29,9500.0,59.1417,59.2467,59.1256,59.2063,9500.0
2011-12-01 15:00:00,73.25,73.34,73.16,73.34,6000.0,59.174,59.2467,59.1013,59.2467,6000.0
2011-12-01 15:30:00,73.36,73.36,73.02,73.12,17800.0,59.2629,59.2629,58.9882,59.069,17800.0
2011-12-02 09:30:00,73.96,73.96,73.68,73.87,24000.0,59.7476,59.7476,59.5214,59.6749,24000.0
2011-12-02 10:00:00,73.9,74.26,73.9,74.22,12100.0,59.6991,59.9899,59.6991,59.9576,12100.0
2011-12-02 10:30:00,74.24,74.24,73.98,74.13,6100.0,59.9738,59.9738,59.7637,59.8849,6100.0
2011-12-02 11:00:00,73.96,73.99,73.6,73.75,5300.0,59.7476,59.7718,59.4568,59.5779,5300.0
2011-12-02 11:30:00,73.77,73.8,73.35,73.52,13000.0,59.5941,59.6183,59.2548,59.3921,13000.0
2011-12-02 12:00:00,73.44,73.65,73.44,73.63,5400.0,59.3275,59.4972,59.3275,59.481,5400.0
2011-12-02 12:30:00,73.57,73.72,73.52,73.66,6700.0,59.4325,59.5537,59.3921,59.5052,6700.0
2011-12-02 13:00:00,73.63,73.64,73.43,73.58,5600.0,59.481,59.4891,59.3194,59.4406,5600.0
2011-12-02 13:30:00,73.49,73.62,73.47,73.51,5700.0,59.3679,59.4729,59.3517,59.3841,5700.0
2011-12-02 14:00:00,73.53,73.55,73.26,73.52,8600.0,59.4002,59.4164,59.1821,59.3921,8600.0
2011-12-02 14:30:00,73.4,73.45,73.29,73.29,3300.0,59.2952,59.3356,59.2063,59.2063,3300.0
2011-12-02 15:00:00,73.29,73.43,73.22,73.3,3000.0,59.2063,59.3194,59.1498,59.2144,3000.0
2011-12-02 15:30:00,73.24,73.35,73.03,73.16,10400.0,59.1659,59.2548,58.9963,59.1013,10400.0
2011-12-05 09:30:00,74.44,74.47,74.0,74.36,13700.0,60.1353,60.1596,59.7799,60.0707,13700.0
2011-12-05 10:00:00,74.33,74.58,74.19,74.53,9700.0,60.0465,60.2484,59.9334,60.2081,9700.0
2011-12-05 10:30:00,74.54,74.66,74.52,74.52,5300.0,60.2161,60.3131,60.2,60.2,5300.0
2011-12-05 11:00:00,74.53,74.55,74.41,74.47,2700.0,60.2081,60.2242,60.1111,60.1596,2700.0
2011-12-05 11:30:00,74.49,74.53,74.42,74.49,12000.0,60.1757,60.2081,60.1192,60.1757,12000.0
2011-12-05 12:00:00,74.46,74.6,74.45,74.51,5900.0,60.1515,60.2646,60.1434,60.1919,5900.0
2011-12-05 12:30:00,74.51,74.72,74.5,74.69,3100.0,60.1919,60.3615,60.1838,60.3373,3100.0
2011-12-05 13:00:00,74.66,74.66,74.52,74.53,6600.0,60.3131,60.3131,60.2,60.2081,6600.0
2011-12-05 13:30:00,74.54,74.63,74.08,74.12,16100.0,60.2161,60.2888,59.8445,59.8768,16100.0
2011-12-05 14:00:00,74.12,74.13,73.87,74.02,7200.0,59.8768,59.8849,59.6749,59.7961,7200.0
2011-12-05 14:30:00,74.06,74.17,73.99,74.17,3200.0,59.8284,59.9172,59.7718,59.9172,3200.0
2011-12-05 15:00:00,74.16,74.18,73.6,73.69,14900.0,59.9092,59.9253,59.4568,59.5295,14900.0
2011-12-05 15:30:00,73.68,73.97,73.59,73.91,9600.0,59.5214,59.7557,59.4487,59.7072,9600.0
2011-12-06 09:30:00,73.91,74.04,73.53,73.7,11100.0,59.7072,59.8122,59.4002,59.5375,11100.0
2011-12-06 10:00:00,73.81,73.92,73.67,73.92,3500.0,59.6264,59.7153,59.5133,59.7153,3500.0
2011-12-06 10:30:00,74.0,74.0,73.62,73.64,18900.0,59.7799,59.7799,59.4729,59.4891,18900.0
2011-12-06 11:00:00,73.7,73.71,73.56,73.58,5700.0,59.5375,59.5456,59.4245,59.4406,5700.0
2011-12-06 11:30:00,73.55,73.63,73.41,73.57,4000.0,59.4164,59.481,59.3033,59.4325,4000.0
2011-12-06 12:00:00,73.57,73.63,73.49,73.53,5600.0,59.4325,59.481,59.3679,59.4002,5600.0
2011-12-06 12:30:00,73.53,73.64,73.52,73.56,7200.0,59.4002,59.4891,59.3921,59.4245,7200.0
2011-12-06 13:00:00,73.54,73.76,73.52,73.73,4700.0,59.4083,59.586,59.3921,59.5618,4700.0
2011-12-06 13:30:00,73.77,73.77,73.65,73.66,4800.0,59.5941,59.5941,59.4972,59.5052,4800.0
2011-12-06 14:00:00,73.62,73.73,73.55,73.66,51100.0,59.4729,59.5618,59.4164,59.5052,51100.0
2011-12-06 14:30:00,73.73,74.11,73.72,74.06,7300.0,59.5618,59.8688,59.5537,59.8284,7300.0
2011-12-06 15:00:00,74.03,74.16,73.93,73.94,13700.0,59.8041,59.9092,59.7234,59.7314,13700.0
2011-12-06 15:30:00,73.93,74.03,73.73,73.78,22400.0,59.7234,59.8041,59.5618,59.6022,22400.0
2011-12-07 09:30:00,73.19,73.33,72.76,73.02,64400.0,59.1256,59.2386,58.7782,58.9882,64400.0
2011-12-07 10:00:00,73.0,73.0,72.66,72.76,6300.0,58.9721,58.9721,58.6974,58.7782,6300.0
2011-12-07 10:30:00,72.71,72.95,72.62,72.85,9400.0,58.7378,58.9317,58.6651,58.8509,9400.0
2011-12-07 11:00:00,72.95,73.25,72.95,73.21,7400.0,58.9317,59.174,58.9317,59.1417,7400.0
2011-12-07 11:30:00,73.28,73.42,73.26,73.35,9100.0,59.1983,59.3114,59.1821,59.2548,9100.0
2011-12-07 12:00:00,73.38,73.58,73.28,73.54,10800.0,59.279,59.4406,59.1983,59.4083,10800.0
2011-12-07 12:30:00,73.55,73.68,73.5,73.59,11500.0,59.4164,59.5214,59.376,59.4487,11500.0
2011-12-07 13:00:00,73.62,73.62,73.44,73.56,4800.0,59.4729,59.4729,59.3275,59.4245,4800.0
2011-12-07 13:30:00,73.54,73.54,73.28,73.35,6400.0,59.4083,59.4083,59.1983,59.2548,6400.0
2011-12-07 14:00:00,73.36,73.38,73.12,73.27,11200.0,59.2629,59.279,59.069,59.1902,11200.0
2011-12-07 14:30:00,73.31,73.31,73.04,73.07,10700.0,59.2225,59.2225,59.0044,59.0286,10700.0
2011-12-07 15:00:00,73.05,73.44,73.05,73.4,8000.0,59.0125,59.3275,59.0125,59.2952,8000.0
2011-12-07 15:30:00,73.45,73.9,73.38,73.6,39700.0,59.3356,59.6991,59.279,59.4568,39700.0
2011-12-08 09:30:00,73.08,73.26,72.82,73.03,15100.0,59.0367,59.1821,58.8267,58.9963,15100.0
2011-12-08 10:00:00,72.97,73.04,72.59,72.65,54800.0,58.9478,59.0044,58.6409,58.6893,54800.0
2011-12-08 10:30:00,72.75,73.06,72.74,72.75,28000.0,58.7701,59.0205,58.762,58.7701,28000.0
2011-12-08 11:00:00,72.66,72.73,72.38,72.48,14600.0,58.6974,58.7539,58.4712,58.552,14600.0
2011-12-08 11:30:00,72.45,72.54,72.3,72.52,4100.0,58.5278,58.6005,58.4066,58.5843,4100.0
2011-12-08 12:00:00,72.52,72.67,72.38,72.44,23000.0,58.5843,58.7055,58.4712,58.5197,23000.0
2011-12-08 12:30:00,72.45,72.47,72.27,72.33,4000.0,58.5278,58.5439,58.3823,58.4308,4000.0
2011-12-08 13:00:00,72.28,72.28,71.89,72.08,16400.0,58.3904,58.3904,58.0754,58.2289,16400.0
2011-12-08 13:30:00,72.07,72.23,72.01,72.1,5400.0,58.2208,58.35,58.1723,58.245,5400.0
2011-12-08 14:00:00,72.06,72.28,72.06,72.22,7600.0,58.2127,58.3904,58.2127,58.342,7600.0
2011-12-08 14:30:00,72.2,72.21,71.95,71.95,18300.0,58.3258,58.3339,58.1238,58.1238,18300.0
2011-12-08 15:00:00,71.96,72.39,71.95,72.3,3800.0,58.1319,58.4793,58.1238,58.4066,3800.0
2011-12-08 15:30:00,72.44,72.55,71.69,71.86,22800.0,58.5197,58.6085,57.9138,58.0511,22800.0
2011-12-09 09:30:00,72.16,72.49,72.13,72.41,5800.0,58.2935,58.5601,58.2692,58.4954,5800.0
2011-12-09 10:00:00,72.42,72.73,72.42,72.49,6100.0,58.5035,58.7539,58.5035,58.5601,6100.0
2011-12-09 10:30:00,72.54,72.67,72.36,72.67,8200.0,58.6005,58.7055,58.455,58.7055,8200.0
2011-12-09 11:00:00,72.74,72.98,72.71,72.98,11100.0,58.762,58.9559,58.7378,58.9559,11100.0
2011-12-09 11:30:00,73.04,73.15,72.94,72.96,5900.0,59.0044,59.0932,58.9236,58.9397,5900.0
2011-12-09 12:00:00,72.97,73.04,72.87,72.97,7200.0,58.9478,59.0044,58.867,58.9478,7200.0
2011-12-09 12:30:00,72.97,73.12,72.95,73.01,10700.0,58.9478,59.069,58.9317,58.9801,10700.0
2011-12-09 13:00:00,73.02,73.17,72.98,73.17,7400.0,58.9882,59.1094,58.9559,59.1094,7400.0
2011-12-09 13:30:00,73.19,73.19,73.06,73.1,6300.0,59.1256,59.1256,59.0205,59.0528,6300.0
2011-12-09 14:00:00,73.12,73.26,73.07,73.24,6000.0,59.069,59.1821,59.0286,59.1659,6000.0
2011-12-09 14:30:00,73.29,73.41,73.27,73.3,11700.0,59.2063,59.3033,59.1902,59.2144,11700.0
2011-12-09 15:00:00,73.31,73.31,73.14,73.28,110700.0,59.2225,59.2225,59.0852,59.1983,110700.0
2011-12-09 15:30:00,73.29,73.38,73.14,73.23,21400.0,59.2063,59.279,59.0852,59.1579,21400.0
2011-12-12 09:30:00,72.59,72.59,71.86,71.9,159300.0,58.6409,58.6409,58.0511,58.0834,159300.0
2011-12-12 10:00:00,71.92,71.96,71.66,71.72,19500.0,58.0996,58.1319,57.8896,57.938,19500.0
2011-12-12 10:30:00,71.69,71.92,71.65,71.9,24500.0,57.9138,58.0996,57.8815,58.0834,24500.0
2011-12-12 11:00:00,71.88,71.97,71.73,71.86,20500.0,58.0673,58.14,57.9461,58.0511,20500.0
2011-12-12 11:30:00,71.85,71.89,71.46,71.59,13800.0,58.0431,58.0754,57.728,57.833,13800.0
2011-12-12 12:00:00,71.56,71.66,71.54,71.59,12800.0,57.8088,57.8896,57.7926,57.833,12800.0
2011-12-12 12:30:00,71.61,71.74,71.6,71.68,10700.0,57.8492,57.9542,57.8411,57.9057,10700.0
2011-12-12 13:00:00,71.68,71.7,71.55,71.7,9900.0,57.9057,57.9219,57.8007,57.9219,9900.0
2011-12-12 13:30:00,71.72,71.78,71.68,71.73,6800.0,57.938,57.9865,57.9057,57.9461,6800.0
2011-12-12 14:00:00,71.72,71.81,71.57,71.68,9600.0,57.938,58.0107,57.8169,57.9057,9600.0
2011-12-12 14:30:00,71.67,71.79,71.54,71.79,7200.0,57.8976,57.9946,57.7926,57.9946,7200.0
2011-12-12 15:00:00,71.82,71.89,71.63,71.88,15600.0,58.0188,58.0754,57.8653,58.0673,15600.0
2011-12-12 15:30:00,71.85,72.16,71.83,72.11,27800.0,58.0431,58.2935,58.0269,58.2531,27800.0
2011-12-13 09:30:00,72.7,72.84,72.59,72.59,8700.0,58.7297,58.8428,58.6409,58.6409,8700.0
2011-12-13 10:00:00,72.66,72.76,72.48,72.48,10900.0,58.6974,58.7782,58.552,58.552,10900.0
2011-12-13 10:30:00,72.47,72.54,72.08,72.18,12100.0,58.5439,58.6005,58.2289,58.3096,12100.0
2011-12-13 11:00:00,72.1,72.1,71.92,72.08,3500.0,58.245,58.245,58.0996,58.2289,3500.0
2011-12-13 11:30:00,72.09,72.24,72.07,72.23,11600.0,58.2369,58.3581,58.2208,58.35,11600.0
2011-12-13 12:00:00,72.22,72.26,72.12,72.12,19600.0,58.342,58.3743,58.2612,58.2612,19600.0
2011-12-13 12:30:00,72.09,72.12,71.91,72.12,6500.0,58.2369,58.2612,58.0915,58.2612,6500.0
2011-12-13 13:00:00,72.07,72.14,71.95,72.03,18500.0,58.2208,58.2773,58.1238,58.1885,18500.0
2011-12-13 13:30:00,71.99,72.08,71.9,72.02,3900.0,58.1561,58.2289,58.0834,58.1804,3900.0
2011-12-13 14:00:00,72.06,72.22,71.69,71.89,12800.0,58.2127,58.342,57.9138,58.0754,12800.0
2011-12-13 14:30:00,71.67,71.67,71.23,71.43,12800.0,57.8976,57.8976,57.5422,57.7038,12800.0
2011-12-13 15:00:00,71.5,71.6,70.79,70.86,26700.0,57.7603,57.8411,57.1867,57.2433,26700.0
2011-12-13 15:30:00,70.85,70.9,70.47,70.9,34600.0,57.2352,57.2756,56.9282,57.2756,34600.0
2011-12-14 09:30:00,70.47,70.59,70.02,70.26,16500.0,56.9282,57.0252,56.5647,56.7586,16500.0
2011-12-14 10:00:00,70.12,70.19,69.82,70.01,8800.0,56.6455,56.702,56.4031,56.5566,8800.0
2011-12-14 10:30:00,70.04,70.1,69.8,69.8,14400.0,56.5809,56.6293,56.387,56.387,14400.0
2011-12-14 11:00:00,69.8,69.9,69.72,69.73,12700.0,56.387,56.4678,56.3224,56.3304,12700.0
2011-12-14 11:30:00,69.6,69.73,69.56,69.64,9600.0,56.2254,56.3304,56.1931,56.2577,9600.0
2011-12-14 12:00:00,69.6,69.92,69.6,69.81,14400.0,56.2254,56.4839,56.2254,56.3951,14400.0
2011-12-14 12:30:00,69.85,70.08,69.85,70.05,9800.0,56.4274,56.6132,56.4274,56.5889,9800.0
2011-12-14 13:00:00,70.07,70.35,69.95,70.32,24600.0,56.6051,56.8313,56.5082,56.8071,24600.0
2011-12-14 13:30:00,70.33,70.34,70.0,70.0,8400.0,56.8151,56.8232,56.5486,56.5486,8400.0
2011-12-14 14:00:00,70.01,70.1,69.84,70.05,6400.0,56.5566,56.6293,56.4193,56.5889,6400.0
2011-12-14 14:30:00,70.02,70.04,69.7,69.79,11200.0,56.5647,56.5809,56.3062,56.3789,11200.0
2011-12-14 15:00:00,69.78,70.0,69.71,69.9,15300.0,56.3708,56.5486,56.3143,56.4678,15300.0
2011-12-14 15:30:00,69.95,69.97,69.72,69.79,21200.0,56.5082,56.5243,56.3224,56.3789,21200.0
2011-12-15 09:30:00,70.77,70.77,70.37,70.46,62700.0,57.1706,57.1706,56.8475,56.9202,62700.0
2011-12-15 10:00:00,70.58,70.58,70.12,70.23,15000.0,57.0171,57.0171,56.6455,56.7344,15000.0
2011-12-15 10:30:00,70.18,70.25,69.92,70.1,14200.0,56.694,56.7505,56.4839,56.6293,14200.0
2011-12-15 11:00:00,70.13,70.36,70.05,70.35,5600.0,56.6536,56.8394,56.5889,56.8313,5600.0
2011-12-15 11:30:00,70.39,70.4,70.12,70.23,7500.0,56.8636,56.8717,56.6455,56.7344,7500.0
2011-12-15 12:00:00,70.29,70.49,70.27,70.45,7200.0,56.7828,56.9444,56.7667,56.9121,7200.0
2011-12-15 12:30:00,70.46,70.48,70.28,70.28,7000.0,56.9202,56.9363,56.7747,56.7747,7000.0
2011-12-15 13:00:00,70.33,70.44,70.32,70.35,6800.0,56.8151,56.904,56.8071,56.8313,6800.0
2011-12-15 13:30:00,70.38,70.51,70.18,70.43,6500.0,56.8555,56.9606,56.694,56.8959,6500.0
2011-12-15 14:00:00,70.41,70.47,70.34,70.36,5300.0,56.8798,56.9282,56.8232,56.8394,5300.0
2011-12-15 14:30:00,70.34,70.34,70.16,70.23,4500.0,56.8232,56.8232,56.6778,56.7344,4500.0
2011-12-15 15:00:00,70.25,70.45,70.18,70.3,8500.0,56.7505,56.9121,56.694,56.7909,8500.0
2011-12-15 15:30:00,70.34,70.44,70.16,70.24,14400.0,56.8232,56.904,56.6778,56.7424,14400.0
2011-12-16 09:30:00,70.69,71.15,70.69,71.12,8900.0,57.106,57.4776,57.106,57.4533,8900.0
2011-12-16 10:00:00,71.1,71.49,71.05,71.25,18800.0,57.4372,57.7522,57.3968,57.5583,18800.0
2011-12-16 10:30:00,71.29,71.36,71.25,71.28,7100.0,57.5907,57.6472,57.5583,57.5826,7100.0
2011-12-16 11:00:00,71.32,71.34,71.14,71.2,8800.0,57.6149,57.6311,57.4695,57.518,8800.0
2011-12-16 11:30:00,71.22,71.22,70.77,70.78,6800.0,57.5341,57.5341,57.1706,57.1787,6800.0
2011-12-16 12:00:00,70.72,70.81,70.69,70.73,5800.0,57.1302,57.2029,57.106,57.1383,5800.0
2011-12-16 12:30:00,70.51,70.69,70.42,70.62,5800.0,56.9606,57.106,56.8878,57.0494,5800.0
2011-12-16 13:00:00,70.72,70.83,70.62,70.75,6000.0,57.1302,57.2191,57.0494,57.1544,6000.0
2011-12-16 13:30:00,70.73,70.85,70.62,70.64,15700.0,57.1383,57.2352,57.0494,57.0656,15700.0
2011-12-16 14:00:00,70.67,70.69,70.52,70.52,9900.0,57.0898,57.106,56.9686,56.9686,9900.0
2011-12-16 14:30:00,70.48,70.7,70.47,70.64,7200.0,56.9363,57.114,56.9282,57.0656,7200.0
2011-12-16 15:00:00,70.67,70.77,70.58,70.58,8900.0,57.0898,57.1706,57.0171,57.0171,8900.0
2011-12-16 15:30:00,70.55,70.84,70.55,70.72,16600.0,56.9929,57.2271,56.9929,57.1302,16600.0
2011-12-19 09:30:00,71.08,71.27,70.84,70.99,10800.0,57.421,57.5745,57.2271,57.3483,10800.0
2011-12-19 10:00:00,70.97,71.07,70.87,70.96,8500.0,57.3322,57.4129,57.2514,57.3241,8500.0
2011-12-19 10:30:00,71.0,71.2,70.61,70.62,10500.0,57.3564,57.518,57.0413,57.0494,10500.0
2011-12-19 11:00:00,70.58,70.62,70.32,70.44,17100.0,57.0171,57.0494,56.8071,56.904,17100.0
2011-12-19 11:30:00,70.46,70.48,70.04,70.15,9200.0,56.9202,56.9363,56.5809,56.6697,9200.0
2011-12-19 12:00:00,70.13,70.34,70.13,70.34,11200.0,56.6536,56.8232,56.6536,56.8232,11200.0
2011-12-19 12:30:00,70.29,70.34,70.2,70.34,15200.0,56.7828,56.8232,56.7101,56.8232,15200.0
2011-12-19 13:00:00,70.38,70.38,70.18,70.23,14100.0,56.8555,56.8555,56.694,56.7344,14100.0
2011-12-19 13:30:00,70.19,70.41,70.13,70.32,22300.0,56.702,56.8798,56.6536,56.8071,22300.0
2011-12-19 14:00:00,70.32,70.35,70.15,70.16,15600.0,56.8071,56.8313,56.6697,56.6778,15600.0
2011-12-19 14:30:00,70.16,70.27,70.11,70.25,22000.0,56.6778,56.7667,56.6374,56.7505,22000.0
2011-12-19 15:00:00,70.23,70.25,69.72,69.72,37100.0,56.7344,56.7505,56.3224,56.3224,37100.0
2011-12-19 15:30:00,69.72,69.78,69.55,69.7,42700.0,56.3224,56.3708,56.185,56.3062,42700.0
2011-12-20 09:30:00,71.11,71.54,70.98,71.41,25800.0,57.4453,57.7926,57.3402,57.6876,25800.0
2011-12-20 10:00:00,71.48,71.81,71.43,71.8,10900.0,57.7442,58.0107,57.7038,58.0027,10900.0
2011-12-20 10:30:00,71.79,71.81,71.72,71.77,7900.0,57.9946,58.0107,57.938,57.9784,7900.0
2011-12-20 11:00:00,71.77,72.0,71.77,71.89,13400.0,57.9784,58.1642,57.9784,58.0754,13400.0
2011-12-20 11:30:00,71.9,71.96,71.74,71.85,11100.0,58.0834,58.1319,57.9542,58.0431,11100.0
2011-12-20 12:00:00,71.83,71.85,71.73,71.82,5100.0,58.0269,58.0431,57.9461,58.0188,5100.0
2011-12-20 12:30:00,71.8,71.85,71.77,71.85,4700.0,58.0027,58.0431,57.9784,58.0431,4700.0
2011-12-20 13:00:00,71.9,72.0,71.86,71.88,11700.0,58.0834,58.1642,58.0511,58.0673,11700.0
2011-12-20 13:30:00,71.84,71.89,71.83,71.88,9600.0,58.035,58.0754,58.0269,58.0673,9600.0
2011-12-20 14:00:00,71.88,71.89,71.75,71.85,8400.0,58.0673,58.0754,57.9623,58.0431,8400.0
2011-12-20 14:30:00,71.88,72.03,71.88,71.97,7800.0,58.0673,58.1885,58.0673,58.14,7800.0
2011-12-20 15:00:00,71.97,72.06,71.95,72.03,14800.0,58.14,58.2127,58.1238,58.1885,14800.0
2011-12-20 15:30:00,72.0,72.12,71.89,72.02,14700.0,58.1642,58.2612,58.0754,58.1804,14700.0
2011-12-21 09:30:00,71.96,72.04,71.47,71.52,11700.0,58.1319,58.1965,57.7361,57.7765,11700.0
2011-12-21 10:00:00,71.48,71.77,71.32,71.62,6700.0,57.7442,57.9784,57.6149,57.8572,6700.0
2011-12-21 10:30:00,71.76,71.76,71.36,71.36,2500.0,57.9703,57.9703,57.6472,57.6472,2500.0
2011-12-21 11:00:00,71.44,71.45,71.23,71.4,9200.0,57.7118,57.7199,57.5422,57.6795,9200.0
2011-12-21 11:30:00,71.38,71.53,71.34,71.46,4300.0,57.6634,57.7845,57.6311,57.728,4300.0
2011-12-21 12:00:00,71.5,71.5,71.2,71.2,6000.0,57.7603,57.7603,57.518,57.518,6000.0
2011-12-21 12:30:00,71.15,71.44,71.15,71.44,2500.0,57.4776,57.7118,57.4776,57.7118,2500.0
2011-12-21 13:00:00,71.5,71.6,71.43,71.51,10400.0,57.7603,57.8411,57.7038,57.7684,10400.0
2011-12-21 13:30:00,71.48,71.71,71.39,71.71,14300.0,57.7442,57.93,57.6714,57.93,14300.0
2011-12-21 14:00:00,71.69,71.82,71.64,71.73,25400.0,57.9138,58.0188,57.8734,57.9461,25400.0
2011-12-21 14:30:00,71.73,71.9,71.63,71.84,18800.0,57.9461,58.0834,57.8653,58.035,18800.0
2011-12-21 15:00:00,71.84,72.04,71.77,72.0,39100.0,58.035,58.1965,57.9784,58.1642,39100.0
2011-12-21 15:30:00,72.01,72.23,71.92,72.07,43900.0,58.1723,58.35,58.0996,58.2208,43900.0
2011-12-22 09:30:00,72.45,72.87,72.29,72.79,55400.0,58.5278,58.867,58.3985,58.8024,55400.0
2011-12-22 10:00:00,72.83,72.86,72.69,72.79,6700.0,58.8347,58.859,58.7216,58.8024,6700.0
2011-12-22 10:30:00,72.74,72.74,72.52,72.65,7000.0,58.762,58.762,58.5843,58.6893,7000.0
2011-12-22 11:00:00,72.62,72.71,72.55,72.55,6100.0,58.6651,58.7378,58.6085,58.6085,6100.0
2011-12-22 11:30:00,72.6,72.71,72.52,72.64,36400.0,58.6489,58.7378,58.5843,58.6812,36400.0
2011-12-22 12:00:00,72.67,72.9,72.64,72.9,10100.0,58.7055,58.8913,58.6812,58.8913,10100.0
2011-12-22 12:30:00,72.92,72.96,72.85,72.93,9300.0,58.9074,58.9397,58.8509,58.9155,9300.0
2011-12-22 13:00:00,72.95,72.97,72.87,72.97,4400.0,58.9317,58.9478,58.867,58.9478,4400.0
2011-12-22 13:30:00,72.97,73.07,72.94,72.94,11500.0,58.9478,59.0286,58.9236,58.9236,11500.0
2011-12-22 14:00:00,72.95,73.05,72.9,73.02,7800.0,58.9317,59.0125,58.8913,58.9882,7800.0
2011-12-22 14:30:00,73.02,73.06,72.9,72.96,15700.0,58.9882,59.0205,58.8913,58.9397,15700.0
2011-12-22 15:00:00,72.93,73.09,72.91,73.08,23600.0,58.9155,59.0448,58.8994,59.0367,23600.0
2011-12-22 15:30:00,73.08,73.12,72.87,73.0,14000.0,59.0367,59.069,58.867,58.9721,14000.0
2011-12-23 09:30:00,72.38,72.38,72.1,72.23,10500.0,59.2501,59.2501,59.0209,59.1273,10500.0
2011-12-23 10:00:00,72.3,72.3,71.96,72.04,8900.0,59.1846,59.1846,58.9063,58.9717,8900.0
2011-12-23 10:30:00,72.01,72.11,72.01,72.1,13500.0,58.9472,59.029,58.9472,59.0209,13500.0
2011-12-23 11:00:00,72.12,72.24,72.09,72.24,3500.0,59.0372,59.1355,59.0127,59.1355,3500.0
2011-12-23 11:30:00,72.27,72.31,72.23,72.31,28200.0,59.16,59.1928,59.1273,59.1928,28200.0
2011-12-23 12:00:00,72.3,72.37,72.3,72.34,4000.0,59.1846,59.2419,59.1846,59.2173,4000.0
2011-12-23 12:30:00,72.39,72.48,72.39,72.48,14500.0,59.2583,59.3319,59.2583,59.3319,14500.0
2011-12-23 13:00:00,72.41,72.42,72.33,72.38,12900.0,59.2746,59.2828,59.2091,59.2501,12900.0
2011-12-23 13:30:00,72.36,72.42,72.32,72.42,9600.0,59.2337,59.2828,59.201,59.2828,9600.0
2011-12-23 14:00:00,72.42,72.42,72.32,72.36,18900.0,59.2828,59.2828,59.201,59.2337,18900.0
2011-12-23 14:30:00,72.32,72.41,72.32,72.39,9000.0,59.201,59.2746,59.201,59.2583,9000.0
2011-12-23 15:00:00,72.37,72.4,72.32,72.34,10300.0,59.2419,59.2664,59.201,59.2173,10300.0
2011-12-23 15:30:00,72.36,72.54,72.33,72.52,19000.0,59.2337,59.381,59.2091,59.3647,19000.0
2011-12-27 09:30:00,72.44,72.66,72.24,72.51,12400.0,59.2992,59.4793,59.1355,59.3565,12400.0
2011-12-27 10:00:00,72.68,72.73,72.58,72.67,8900.0,59.4956,59.5366,59.4138,59.4875,8900.0
2011-12-27 10:30:00,72.61,72.67,72.38,72.4,8200.0,59.4383,59.4875,59.2501,59.2664,8200.0
2011-12-27 11:00:00,72.41,72.57,72.4,72.57,15000.0,59.2746,59.4056,59.2664,59.4056,15000.0
2011-12-27 11:30:00,72.54,72.57,72.47,72.57,9200.0,59.381,59.4056,59.3237,59.4056,9200.0
2011-12-27 12:00:00,72.57,72.71,72.56,72.68,6800.0,59.4056,59.5202,59.3974,59.4956,6800.0
2011-12-27 12:30:00,72.69,72.71,72.66,72.71,10100.0,59.5038,59.5202,59.4793,59.5202,10100.0
2011-12-27 13:00:00,72.67,72.71,72.62,72.62,5900.0,59.4875,59.5202,59.4465,59.4465,5900.0
2011-12-27 13:30:00,72.64,72.8,72.64,72.8,15500.0,59.4629,59.5939,59.4629,59.5939,15500.0
2011-12-27 14:00:00,72.78,72.8,72.7,72.71,6000.0,59.5775,59.5939,59.512,59.5202,6000.0
2011-12-27 14:30:00,72.68,72.81,72.65,72.78,5500.0,59.4956,59.6021,59.4711,59.5775,5500.0
2011-12-27 15:00:00,72.77,72.84,72.74,72.75,5700.0,59.5693,59.6266,59.5448,59.5529,5700.0
2011-12-27 15:30:00,72.75,72.77,72.59,72.61,14600.0,59.5529,59.5693,59.422,59.4383,14600.0
2011-12-28 09:30:00,72.54,72.61,72.03,72.11,6500.0,59.381,59.4383,58.9636,59.029,6500.0
2011-12-28 10:00:00,72.05,72.21,71.89,71.89,3100.0,58.9799,59.1109,58.849,58.849,3100.0
2011-12-28 10:30:00,71.78,71.83,71.7,71.79,3300.0,58.7589,58.7998,58.6934,58.7671,3300.0
2011-12-28 11:00:00,71.74,71.8,71.59,71.6,9000.0,58.7262,58.7753,58.6034,58.6116,9000.0
2011-12-28 11:30:00,71.56,71.6,71.44,71.57,12000.0,58.5788,58.6116,58.4806,58.587,12000.0
2011-12-28 12:00:00,71.56,71.68,71.44,71.62,6500.0,58.5788,58.6771,58.4806,58.6279,6500.0
2011-12-28 12:30:00,71.66,71.7,71.53,71.59,9700.0,58.6607,58.6934,58.5543,58.6034,9700.0
2011-12-28 13:00:00,71.55,71.73,71.55,71.73,3600.0,58.5706,58.718,58.5706,58.718,3600.0
2011-12-28 13:30:00,71.75,71.87,71.74,71.81,19100.0,58.7344,58.8326,58.7262,58.7835,19100.0
2011-12-28 14:00:00,71.76,71.76,71.56,71.67,8600.0,58.7425,58.7425,58.5788,58.6689,8600.0
2011-12-28 14:30:00,71.63,71.63,71.51,71.58,2600.0,58.6361,58.6361,58.5379,58.5952,2600.0
2011-12-28 15:00:00,71.57,71.65,71.44,71.49,17200.0,58.587,58.6525,58.4806,58.5215,17200.0
2011-12-28 15:30:00,71.43,71.58,71.43,71.48,16200.0,58.4724,58.5952,58.4724,58.5133,16200.0
2011-12-29 09:30:00,71.67,71.83,71.58,71.81,15300.0,58.6689,58.7998,58.5952,58.7835,15300.0
2011-12-29 10:00:00,71.86,72.08,71.85,72.08,6100.0,58.8244,59.0045,58.8162,59.0045,6100.0
2011-12-29 10:30:00,72.11,72.16,72.08,72.11,8100.0,59.029,59.07,59.0045,59.029,8100.0
2011-12-29 11:00:00,72.12,72.14,71.97,72.07,5900.0,59.0372,59.0536,58.9144,58.9963,5900.0
2011-12-29 11:30:00,72.1,72.21,72.1,72.21,7900.0,59.0209,59.1109,59.0209,59.1109,7900.0
2011-12-29 12:00:00,72.23,72.23,72.09,72.13,24800.0,59.1273,59.1273,59.0127,59.0454,24800.0
2011-12-29 12:30:00,72.12,72.14,72.02,72.11,10500.0,59.0372,59.0536,58.9554,59.029,10500.0
2011-12-29 13:00:00,72.14,72.2,72.01,72.09,7000.0,59.0536,59.1027,58.9472,59.0127,7000.0
2011-12-29 13:30:00,72.11,72.21,72.06,72.15,10400.0,59.029,59.1109,58.9881,59.0618,10400.0
2011-12-29 14:00:00,72.17,72.19,72.12,72.13,6400.0,59.0782,59.0945,59.0372,59.0454,6400.0
2011-12-29 14:30:00,72.14,72.16,72.12,72.14,4500.0,59.0536,59.07,59.0372,59.0536,4500.0
2011-12-29 15:00:00,72.16,72.26,72.14,72.22,8100.0,59.07,59.1518,59.0536,59.1191,8100.0
2011-12-29 15:30:00,72.2,72.35,72.2,72.31,11800.0,59.1027,59.2255,59.1027,59.1928,11800.0
2011-12-30 09:30:00,72.18,72.42,72.17,72.38,43900.0,59.0863,59.2828,59.0782,59.2501,43900.0
2011-12-30 10:00:00,72.35,72.41,72.28,72.29,11400.0,59.2255,59.2746,59.1682,59.1764,11400.0
2011-12-30 10:30:00,72.32,72.42,72.28,72.39,14500.0,59.201,59.2828,59.1682,59.2583,14500.0
2011-12-30 11:00:00,72.42,72.46,72.35,72.43,10400.0,59.2828,59.3156,59.2255,59.291,10400.0
2011-12-30 11:30:00,72.42,72.44,72.35,72.35,4400.0,59.2828,59.2992,59.2255,59.2255,4400.0
2011-12-30 12:00:00,72.37,72.38,72.3,72.35,9000.0,59.2419,59.2501,59.1846,59.2255,9000.0
2011-12-30 12:30:00,72.33,72.39,72.33,72.38,4000.0,59.2091,59.2583,59.2091,59.2501,4000.0
2011-12-30 13:00:00,72.35,72.38,72.32,72.32,4400.0,59.2255,59.2501,59.201,59.201,4400.0
2011-12-30 13:30:00,72.31,72.37,72.28,72.37,9900.0,59.1928,59.2419,59.1682,59.2419,9900.0
2011-12-30 14:00:00,72.34,72.34,72.14,72.14,5300.0,59.2173,59.2173,59.0536,59.0536,5300.0
2011-12-30 14:30:00,72.22,72.23,72.15,72.17,9700.0,59.1191,59.1273,59.0618,59.0782,9700.0
2011-12-30 15:00:00,72.21,72.25,72.16,72.2,4300.0,59.1109,59.1437,59.07,59.1027,4300.0
2011-12-30 15:30:00,72.17,72.19,71.94,71.94,16100.0,59.0782,59.0945,58.8899,58.8899,16100.0
2012-01-03 09:30:00,73.6,73.6,73.29,73.34,16100.0,60.2488,60.2488,59.995,60.0359,16100.0
2012-01-03 10:00:00,73.3,73.71,73.25,73.57,30600.0,60.0032,60.3388,59.9622,60.2242,30600.0
2012-01-03 10:30:00,73.59,73.59,73.51,73.56,25000.0,60.2406,60.2406,60.1751,60.216,25000.0
2012-01-03 11:00:00,73.58,73.62,73.47,73.5,9200.0,60.2324,60.2651,60.1423,60.1669,9200.0
2012-01-03 11:30:00,73.48,73.51,73.21,73.21,4500.0,60.1505,60.1751,59.9295,59.9295,4500.0
2012-01-03 12:00:00,73.2,73.21,73.1,73.13,6500.0,59.9213,59.9295,59.8395,59.864,6500.0
2012-01-03 12:30:00,73.11,73.11,72.7,72.79,6600.0,59.8476,59.8476,59.512,59.5857,6600.0
2012-01-03 13:00:00,72.82,72.83,72.68,72.68,12800.0,59.6103,59.6184,59.4956,59.4956,12800.0
2012-01-03 13:30:00,72.7,72.88,72.67,72.87,4700.0,59.512,59.6594,59.4875,59.6512,4700.0
2012-01-03 14:00:00,72.9,72.94,72.85,72.94,18300.0,59.6757,59.7085,59.6348,59.7085,18300.0
2012-01-03 14:30:00,72.93,73.11,72.93,73.08,14500.0,59.7003,59.8476,59.7003,59.8231,14500.0
2012-01-03 15:00:00,73.08,73.08,72.85,72.91,6600.0,59.8231,59.8231,59.6348,59.6839,6600.0
2012-01-03 15:30:00,72.89,73.01,72.77,72.81,24300.0,59.6676,59.7658,59.5693,59.6021,24300.0
2012-01-04 09:30:00,72.55,72.64,72.31,72.59,26300.0,59.3892,59.4629,59.1928,59.422,26300.0
2012-01-04 10:00:00,72.6,72.6,72.35,72.4,24100.0,59.4302,59.4302,59.2255,59.2664,24100.0
2012-01-04 10:30:00,72.32,72.49,72.24,72.47,8100.0,59.201,59.3401,59.1355,59.3237,8100.0
2012-01-04 11:00:00,72.5,72.61,72.5,72.59,3800.0,59.3483,59.4383,59.3483,59.422,3800.0
2012-01-04 11:30:00,72.6,72.71,72.57,72.65,11400.0,59.4302,59.5202,59.4056,59.4711,11400.0
2012-01-04 12:00:00,72.65,72.82,72.64,72.8,7200.0,59.4711,59.6103,59.4629,59.5939,7200.0
2012-01-04 12:30:00,72.8,72.84,72.73,72.82,8700.0,59.5939,59.6266,59.5366,59.6103,8700.0
2012-01-04 13:00:00,72.83,72.83,72.7,72.7,7200.0,59.6184,59.6184,59.512,59.512,7200.0
2012-01-04 13:30:00,72.73,72.85,72.71,72.84,13800.0,59.5366,59.6348,59.5202,59.6266,13800.0
2012-01-04 14:00:00,72.78,72.82,72.74,72.79,8600.0,59.5775,59.6103,59.5448,59.5857,8600.0
2012-01-04 14:30:00,72.82,72.96,72.82,72.91,43900.0,59.6103,59.7249,59.6103,59.6839,43900.0
2012-01-04 15:00:00,72.91,72.91,72.83,72.87,7900.0,59.6839,59.6839,59.6184,59.6512,7900.0
2012-01-04 15:30:00,72.87,72.94,72.78,72.8,41900.0,59.6512,59.7085,59.5775,59.5939,41900.0
2012-01-05 09:30:00,72.26,72.5,72.0,72.24,19700.0,59.1518,59.3483,58.939,59.1355,19700.0
2012-01-05 10:00:00,72.21,72.52,71.97,72.5,15700.0,59.1109,59.3647,58.9144,59.3483,15700.0
2012-01-05 10:30:00,72.53,72.53,72.31,72.34,6100.0,59.3729,59.3729,59.1928,59.2173,6100.0
2012-01-05 11:00:00,72.44,72.73,72.41,72.72,4200.0,59.2992,59.5366,59.2746,59.5284,4200.0
2012-01-05 11:30:00,72.75,72.84,72.75,72.79,3900.0,59.5529,59.6266,59.5529,59.5857,3900.0
2012-01-05 12:00:00,72.8,72.97,72.74,72.95,9900.0,59.5939,59.733,59.5448,59.7167,9900.0
2012-01-05 12:30:00,72.93,73.18,72.86,73.18,9900.0,59.7003,59.9049,59.643,59.9049,9900.0
2012-01-05 13:00:00,73.18,73.32,73.14,73.32,5000.0,59.9049,60.0195,59.8722,60.0195,5000.0
2012-01-05 13:30:00,73.35,73.42,73.34,73.38,5100.0,60.0441,60.1014,60.0359,60.0687,5100.0
2012-01-05 14:00:00,73.38,73.41,73.18,73.18,15400.0,60.0687,60.0932,59.9049,59.9049,15400.0
2012-01-05 14:30:00,73.21,73.26,73.17,73.21,5600.0,59.9295,59.9704,59.8968,59.9295,5600.0
2012-01-05 15:00:00,73.15,73.3,73.14,73.24,12600.0,59.8804,60.0032,59.8722,59.9541,12600.0
2012-01-05 15:30:00,73.23,73.37,73.18,73.33,24700.0,59.9459,60.0605,59.9049,60.0277,24700.0
2012-01-06 09:30:00,73.23,73.43,73.0,73.13,13100.0,59.9459,60.1096,59.7576,59.864,13100.0
2012-01-06 10:00:00,73.01,73.31,73.01,73.31,6200.0,59.7658,60.0114,59.7658,60.0114,6200.0
2012-01-06 10:30:00,73.23,73.4,73.23,73.28,8100.0,59.9459,60.085,59.9459,59.9868,8100.0
2012-01-06 11:00:00,73.32,73.56,73.32,73.47,4500.0,60.0195,60.216,60.0195,60.1423,4500.0
2012-01-06 11:30:00,73.47,73.63,73.47,73.59,22500.0,60.1423,60.2733,60.1423,60.2406,22500.0
2012-01-06 12:00:00,73.57,73.62,73.48,73.54,8500.0,60.2242,60.2651,60.1505,60.1996,8500.0
2012-01-06 12:30:00,73.54,73.58,73.35,73.43,35000.0,60.1996,60.2324,60.0441,60.1096,35000.0
2012-01-06 13:00:00,73.43,73.44,73.3,73.36,6500.0,60.1096,60.1178,60.0032,60.0523,6500.0
2012-01-06 13:30:00,73.37,73.56,73.29,73.5,8200.0,60.0605,60.216,59.995,60.1669,8200.0
2012-01-06 14:00:00,73.51,73.51,73.4,73.4,2800.0,60.1751,60.1751,60.085,60.085,2800.0
2012-01-06 14:30:00,73.48,73.48,73.38,73.38,7000.0,60.1505,60.1505,60.0687,60.0687,7000.0
2012-01-06 15:00:00,73.39,73.45,73.34,73.35,10300.0,60.0769,60.126,60.0359,60.0441,10300.0
2012-01-06 15:30:00,73.38,73.41,73.21,73.25,11600.0,60.0687,60.0932,59.9295,59.9622,11600.0
2012-01-09 09:30:00,73.6,73.6,73.29,73.37,17600.0,60.2488,60.2488,59.995,60.0605,17600.0
2012-01-09 10:00:00,73.27,73.58,73.27,73.54,8300.0,59.9786,60.2324,59.9786,60.1996,8300.0
2012-01-09 10:30:00,73.62,73.62,73.27,73.32,9000.0,60.2651,60.2651,59.9786,60.0195,9000.0
2012-01-09 11:00:00,73.36,73.36,73.01,73.18,9100.0,60.0523,60.0523,59.7658,59.9049,9100.0
2012-01-09 11:30:00,73.21,73.37,73.15,73.31,14500.0,59.9295,60.0605,59.8804,60.0114,14500.0
2012-01-09 12:00:00,73.32,73.41,73.26,73.4,13000.0,60.0195,60.0932,59.9704,60.085,13000.0
2012-01-09 12:30:00,73.41,73.43,73.36,73.39,6400.0,60.0932,60.1096,60.0523,60.0769,6400.0
2012-01-09 13:00:00,73.43,73.48,73.38,73.48,6200.0,60.1096,60.1505,60.0687,60.1505,6200.0
2012-01-09 13:30:00,73.46,73.5,73.39,73.47,7100.0,60.1342,60.1669,60.0769,60.1423,7100.0
2012-01-09 14:00:00,73.48,73.56,73.48,73.51,11000.0,60.1505,60.216,60.1505,60.1751,11000.0
2012-01-09 14:30:00,73.55,73.64,73.5,73.51,10300.0,60.2078,60.2815,60.1669,60.1751,10300.0
2012-01-09 15:00:00,73.55,73.6,73.5,73.53,11100.0,60.2078,60.2488,60.1669,60.1915,11100.0
2012-01-09 15:30:00,73.47,73.58,73.47,73.52,23900.0,60.1423,60.2324,60.1423,60.1833,23900.0
2012-01-10 09:30:00,74.33,74.5,74.27,74.33,18700.0,60.8463,60.9855,60.7972,60.8463,18700.0
2012-01-10 10:00:00,74.36,74.56,74.36,74.42,8400.0,60.8709,61.0346,60.8709,60.92,8400.0
2012-01-10 10:30:00,74.45,74.49,74.38,74.45,10800.0,60.9446,60.9773,60.8873,60.9446,10800.0
2012-01-10 11:00:00,74.47,74.49,74.34,74.48,7200.0,60.9609,60.9773,60.8545,60.9691,7200.0
2012-01-10 11:30:00,74.49,74.51,74.44,74.49,6900.0,60.9773,60.9937,60.9364,60.9773,6900.0
2012-01-10 12:00:00,74.45,74.45,74.18,74.2,11000.0,60.9446,60.9446,60.7235,60.7399,11000.0
2012-01-10 12:30:00,74.2,74.3,74.2,74.3,3100.0,60.7399,60.8218,60.7399,60.8218,3100.0
2012-01-10 13:00:00,74.27,74.29,74.2,74.25,4800.0,60.7972,60.8136,60.7399,60.7808,4800.0
2012-01-10 13:30:00,74.26,74.34,74.26,74.33,5400.0,60.789,60.8545,60.789,60.8463,5400.0
2012-01-10 14:00:00,74.3,74.39,74.29,74.34,8000.0,60.8218,60.8954,60.8136,60.8545,8000.0
2012-01-10 14:30:00,74.34,74.47,74.34,74.45,8000.0,60.8545,60.9609,60.8545,60.9446,8000.0
2012-01-10 15:00:00,74.42,74.47,74.37,74.41,8900.0,60.92,60.9609,60.8791,60.9118,8900.0
2012-01-10 15:30:00,74.39,74.43,74.29,74.43,7900.0,60.8954,60.9282,60.8136,60.9282,7900.0
2012-01-11 09:30:00,74.2,74.47,74.14,74.2,24400.0,60.7399,60.9609,60.6908,60.7399,24400.0
2012-01-11 10:00:00,74.2,74.36,74.16,74.32,8800.0,60.7399,60.8709,60.7072,60.8381,8800.0
2012-01-11 10:30:00,74.3,74.44,74.25,74.25,6300.0,60.8218,60.9364,60.7808,60.7808,6300.0
2012-01-11 11:00:00,74.3,74.31,74.24,74.25,1700.0,60.8218,60.83,60.7727,60.7808,1700.0
2012-01-11 11:30:00,74.22,74.43,74.22,74.36,11500.0,60.7563,60.9282,60.7563,60.8709,11500.0
2012-01-11 12:00:00,74.31,74.45,74.27,74.45,2300.0,60.83,60.9446,60.7972,60.9446,2300.0
2012-01-11 12:30:00,74.39,74.44,74.35,74.38,2100.0,60.8954,60.9364,60.8627,60.8873,2100.0
2012-01-11 13:00:00,74.43,74.49,74.43,74.46,8600.0,60.9282,60.9773,60.9282,60.9528,8600.0
2012-01-11 13:30:00,74.5,74.58,74.45,74.45,4700.0,60.9855,61.051,60.9446,60.9446,4700.0
2012-01-11 14:00:00,74.44,74.5,74.38,74.41,4500.0,60.9364,60.9855,60.8873,60.9118,4500.0
2012-01-11 14:30:00,74.44,74.5,74.4,74.42,6200.0,60.9364,60.9855,60.9036,60.92,6200.0
2012-01-11 15:00:00,74.42,74.58,74.42,74.56,30800.0,60.92,61.051,60.92,61.0346,30800.0
2012-01-11 15:30:00,74.54,74.59,74.48,74.48,18900.0,61.0182,61.0592,60.9691,60.9691,18900.0
2012-01-12 09:30:00,74.76,74.85,74.4,74.48,15400.0,61.1983,61.272,60.9036,60.9691,15400.0
2012-01-12 10:00:00,74.51,74.55,74.17,74.19,15100.0,60.9937,61.0264,60.7154,60.7317,15100.0
2012-01-12 10:30:00,74.29,74.29,74.09,74.22,9300.0,60.8136,60.8136,60.6499,60.7563,9300.0
2012-01-12 11:00:00,74.34,74.47,74.34,74.47,3100.0,60.8545,60.9609,60.8545,60.9609,3100.0
2012-01-12 11:30:00,74.44,74.51,74.41,74.48,2400.0,60.9364,60.9937,60.9118,60.9691,2400.0
2012-01-12 12:00:00,74.52,74.62,74.46,74.61,8300.0,61.0019,61.0837,60.9528,61.0755,8300.0
2012-01-12 12:30:00,74.62,74.72,74.61,74.72,12400.0,61.0837,61.1656,61.0755,61.1656,12400.0
2012-01-12 13:00:00,74.76,74.76,74.7,74.72,4200.0,61.1983,61.1983,61.1492,61.1656,4200.0
2012-01-12 13:30:00,74.73,74.73,74.59,74.64,2300.0,61.1738,61.1738,61.0592,61.1001,2300.0
2012-01-12 14:00:00,74.68,74.68,74.6,74.68,3100.0,61.1328,61.1328,61.0674,61.1328,3100.0
2012-01-12 14:30:00,74.73,74.82,74.73,74.82,6700.0,61.1738,61.2474,61.1738,61.2474,6700.0
2012-01-12 15:00:00,74.81,74.88,74.78,74.85,8500.0,61.2393,61.2966,61.2147,61.272,8500.0
2012-01-12 15:30:00,74.83,74.93,74.79,74.89,9200.0,61.2556,61.3375,61.2229,61.3047,9200.0
2012-01-13 09:30:00,74.21,74.44,74.15,74.44,9200.0,60.7481,60.9364,60.699,60.9364,9200.0
2012-01-13 10:00:00,74.37,74.37,73.79,74.06,13500.0,60.8791,60.8791,60.4043,60.6253,13500.0
2012-01-13 10:30:00,74.03,74.13,73.98,74.13,2600.0,60.6008,60.6826,60.5598,60.6826,2600.0
2012-01-13 11:00:00,74.16,74.29,74.15,74.29,24700.0,60.7072,60.8136,60.699,60.8136,24700.0
2012-01-13 11:30:00,74.33,74.42,74.3,74.35,9900.0,60.8463,60.92,60.8218,60.8627,9900.0
2012-01-13 12:00:00,74.24,74.26,74.13,74.13,6000.0,60.7727,60.789,60.6826,60.6826,6000.0
2012-01-13 12:30:00,74.12,74.21,74.08,74.17,6700.0,60.6744,60.7481,60.6417,60.7154,6700.0
2012-01-13 13:00:00,74.08,74.11,74.0,74.08,4000.0,60.6417,60.6662,60.5762,60.6417,4000.0
2012-01-13 13:30:00,74.11,74.29,74.06,74.26,6700.0,60.6662,60.8136,60.6253,60.789,6700.0
2012-01-13 14:00:00,74.25,74.33,74.21,74.33,7200.0,60.7808,60.8463,60.7481,60.8463,7200.0
2012-01-13 14:30:00,74.3,74.32,74.23,74.29,5700.0,60.8218,60.8381,60.7645,60.8136,5700.0
2012-01-13 15:00:00,74.28,74.43,74.28,74.39,5700.0,60.8054,60.9282,60.8054,60.8954,5700.0
2012-01-13 15:30:00,74.4,74.42,74.33,74.39,10600.0,60.9036,60.92,60.8463,60.8954,10600.0
2012-01-17 09:30:00,75.16,75.31,75.01,75.02,28500.0,61.5258,61.6486,61.403,61.4112,28500.0
2012-01-17 10:00:00,75.0,75.0,74.86,74.93,7600.0,61.3948,61.3948,61.2802,61.3375,7600.0
2012-01-17 10:30:00,74.97,74.99,74.78,74.84,6700.0,61.3702,61.3866,61.2147,61.2638,6700.0
2012-01-17 11:00:00,74.9,75.05,74.89,74.99,12900.0,61.3129,61.4357,61.3047,61.3866,12900.0
2012-01-17 11:30:00,75.01,75.06,74.98,75.01,18700.0,61.403,61.4439,61.3784,61.403,18700.0
2012-01-17 12:00:00,75.01,75.11,74.99,75.02,6400.0,61.403,61.4848,61.3866,61.4112,6400.0
2012-01-17 12:30:00,75.02,75.02,74.82,74.9,11800.0,61.4112,61.4112,61.2474,61.3129,11800.0
2012-01-17 13:00:00,74.9,75.0,74.9,74.95,7200.0,61.3129,61.3948,61.3129,61.3539,7200.0
2012-01-17 13:30:00,74.95,75.02,74.89,74.98,9500.0,61.3539,61.4112,61.3047,61.3784,9500.0
2012-01-17 14:00:00,74.94,74.98,74.88,74.92,7500.0,61.3457,61.3784,61.2966,61.3293,7500.0
2012-01-17 14:30:00,74.93,74.93,74.62,74.62,9400.0,61.3375,61.3375,61.0837,61.0837,9400.0
2012-01-17 15:00:00,74.6,74.67,74.38,74.52,11100.0,61.0674,61.1247,60.8873,61.0019,11100.0
2012-01-17 15:30:00,74.52,74.62,74.48,74.54,36100.0,61.0019,61.0837,60.9691,61.0182,36100.0
2012-01-18 09:30:00,74.66,75.0,74.43,74.92,19800.0,61.1165,61.3948,60.9282,61.3293,19800.0
2012-01-18 10:00:00,75.05,75.26,75.03,75.24,8000.0,61.4357,61.6076,61.4194,61.5913,8000.0
2012-01-18 10:30:00,75.25,75.31,75.16,75.21,8100.0,61.5994,61.6486,61.5258,61.5667,8100.0
2012-01-18 11:00:00,75.21,75.25,75.15,75.21,10700.0,61.5667,61.5994,61.5176,61.5667,10700.0
2012-01-18 11:30:00,75.22,75.26,75.06,75.13,6400.0,61.5749,61.6076,61.4439,61.5012,6400.0
2012-01-18 12:00:00,75.14,75.34,75.14,75.33,15700.0,61.5094,61.6731,61.5094,61.6649,15700.0
2012-01-18 12:30:00,75.37,75.45,75.35,75.42,14600.0,61.6977,61.7632,61.6813,61.7386,14600.0
2012-01-18 13:00:00,75.44,75.44,75.39,75.4,5400.0,61.755,61.755,61.714,61.7222,5400.0
2012-01-18 13:30:00,75.43,75.51,75.34,75.37,5300.0,61.7468,61.8123,61.6731,61.6977,5300.0
2012-01-18 14:00:00,75.35,75.54,75.35,75.54,6800.0,61.6813,61.8368,61.6813,61.8368,6800.0
2012-01-18 14:30:00,75.5,75.52,75.43,75.49,5500.0,61.8041,61.8205,61.7468,61.7959,5500.0
2012-01-18 15:00:00,75.52,75.7,75.51,75.69,10100.0,61.8205,61.9678,61.8123,61.9596,10100.0
2012-01-18 15:30:00,75.66,75.7,75.57,75.67,46500.0,61.9351,61.9678,61.8614,61.9433,46500.0
2012-01-19 09:30:00,76.02,76.11,75.87,76.11,23800.0,62.2298,62.3034,62.107,62.3034,23800.0
2012-01-19 10:00:00,76.07,76.07,75.83,75.99,6600.0,62.2707,62.2707,62.0742,62.2052,6600.0
2012-01-19 10:30:00,76.03,76.26,76.03,76.22,7300.0,62.2379,62.4262,62.2379,62.3935,7300.0
2012-01-19 11:00:00,76.23,76.33,76.21,76.33,7600.0,62.4017,62.4835,62.3853,62.4835,7600.0
2012-01-19 11:30:00,76.33,76.42,76.3,76.39,8000.0,62.4835,62.5572,62.459,62.5326,8000.0
2012-01-19 12:00:00,76.4,76.4,76.28,76.31,6100.0,62.5408,62.5408,62.4426,62.4672,6100.0
2012-01-19 12:30:00,76.28,76.31,76.26,76.31,4300.0,62.4426,62.4672,62.4262,62.4672,4300.0
2012-01-19 13:00:00,76.35,76.43,76.34,76.42,12900.0,62.4999,62.5654,62.4917,62.5572,12900.0
2012-01-19 13:30:00,76.43,76.47,76.34,76.34,4900.0,62.5654,62.5981,62.4917,62.4917,4900.0
2012-01-19 14:00:00,76.33,76.41,76.33,76.38,20200.0,62.4835,62.549,62.4835,62.5245,20200.0
2012-01-19 14:30:00,76.35,76.35,76.17,76.17,18100.0,62.4999,62.4999,62.3526,62.3526,18100.0
2012-01-19 15:00:00,76.16,76.3,76.16,76.27,5700.0,62.3444,62.459,62.3444,62.4344,5700.0
2012-01-19 15:30:00,76.31,76.31,76.19,76.26,13100.0,62.4672,62.4672,62.3689,62.4262,13100.0
2012-01-20 09:30:00,76.22,76.22,76.02,76.11,11100.0,62.3935,62.3935,62.2298,62.3034,11100.0
2012-01-20 10:00:00,76.2,76.2,76.0,76.14,10400.0,62.3771,62.3771,62.2134,62.328,10400.0
2012-01-20 10:30:00,76.13,76.13,75.99,76.01,14700.0,62.3198,62.3198,62.2052,62.2216,14700.0
2012-01-20 11:00:00,76.0,76.0,75.9,75.94,3700.0,62.2134,62.2134,62.1315,62.1643,3700.0
2012-01-20 11:30:00,75.86,75.92,75.82,75.89,4000.0,62.0988,62.1479,62.066,62.1233,4000.0
2012-01-20 12:00:00,75.94,75.95,75.89,75.91,11200.0,62.1643,62.1725,62.1233,62.1397,11200.0
2012-01-20 12:30:00,75.91,75.95,75.91,75.93,8700.0,62.1397,62.1725,62.1397,62.1561,8700.0
2012-01-20 13:00:00,75.95,76.08,75.94,76.04,3200.0,62.1725,62.2789,62.1643,62.2461,3200.0
2012-01-20 13:30:00,76.04,76.04,75.93,75.93,4100.0,62.2461,62.2461,62.1561,62.1561,4100.0
2012-01-20 14:00:00,75.94,75.97,75.85,75.86,3700.0,62.1643,62.1888,62.0906,62.0988,3700.0
2012-01-20 14:30:00,75.86,75.87,75.78,75.86,5700.0,62.0988,62.107,62.0333,62.0988,5700.0
2012-01-20 15:00:00,75.86,75.94,75.86,75.91,9600.0,62.0988,62.1643,62.0988,62.1397,9600.0
2012-01-20 15:30:00,75.91,76.05,75.87,76.04,21400.0,62.1397,62.2543,62.107,62.2461,21400.0
2012-01-23 09:30:00,76.1,76.61,76.1,76.6,25200.0,62.2953,62.7127,62.2953,62.7045,25200.0
2012-01-23 10:00:00,76.59,76.69,76.53,76.54,21300.0,62.6964,62.7782,62.6472,62.6554,21300.0
2012-01-23 10:30:00,76.53,76.55,76.45,76.46,9100.0,62.6472,62.6636,62.5818,62.5899,9100.0
2012-01-23 11:00:00,76.45,76.45,76.25,76.31,4200.0,62.5818,62.5818,62.418,62.4672,4200.0
2012-01-23 11:30:00,76.28,76.29,75.92,75.99,11700.0,62.4426,62.4508,62.1479,62.2052,11700.0
2012-01-23 12:00:00,75.92,75.92,75.77,75.89,18100.0,62.1479,62.1479,62.0251,62.1233,18100.0
2012-01-23 12:30:00,75.92,76.0,75.91,75.94,5600.0,62.1479,62.2134,62.1397,62.1643,5600.0
2012-01-23 13:00:00,75.96,76.08,75.96,76.05,26900.0,62.1806,62.2789,62.1806,62.2543,26900.0
2012-01-23 13:30:00,76.06,76.17,76.02,76.12,49500.0,62.2625,62.3526,62.2298,62.3116,49500.0
2012-01-23 14:00:00,76.12,76.13,76.01,76.03,41100.0,62.3116,62.3198,62.2216,62.2379,41100.0
2012-01-23 14:30:00,76.06,76.13,75.91,76.13,39200.0,62.2625,62.3198,62.1397,62.3198,39200.0
2012-01-23 15:00:00,76.11,76.2,76.07,76.16,41500.0,62.3034,62.3771,62.2707,62.3444,41500.0
2012-01-23 15:30:00,76.19,76.23,76.12,76.15,38500.0,62.3689,62.4017,62.3116,62.3362,38500.0
2012-01-24 09:30:00,75.71,75.86,75.57,75.76,18600.0,61.976,62.0988,61.8614,62.0169,18600.0
2012-01-24 10:00:00,75.72,76.01,75.72,76.0,21600.0,61.9842,62.2216,61.9842,62.2134,21600.0
2012-01-24 10:30:00,75.95,76.24,75.95,76.21,8600.0,62.1725,62.4099,62.1725,62.3853,8600.0
2012-01-24 11:00:00,76.18,76.36,76.15,76.36,7000.0,62.3607,62.5081,62.3362,62.5081,7000.0
2012-01-24 11:30:00,76.35,76.35,76.21,76.25,2700.0,62.4999,62.4999,62.3853,62.418,2700.0
2012-01-24 12:00:00,76.25,76.32,76.25,76.25,4400.0,62.418,62.4753,62.418,62.418,4400.0
2012-01-24 12:30:00,76.28,76.36,76.27,76.36,1800.0,62.4426,62.5081,62.4344,62.5081,1800.0
2012-01-24 13:00:00,76.32,76.32,76.22,76.26,400.0,62.4753,62.4753,62.3935,62.4262,400.0
2012-01-24 13:30:00,76.24,76.28,76.22,76.28,4300.0,62.4099,62.4426,62.3935,62.4426,4300.0
2012-01-24 14:00:00,76.31,76.32,76.26,76.32,10900.0,62.4672,62.4753,62.4262,62.4753,10900.0
2012-01-24 14:30:00,76.35,76.41,76.3,76.33,12900.0,62.4999,62.549,62.459,62.4835,12900.0
2012-01-24 15:00:00,76.34,76.45,76.33,76.45,8800.0,62.4917,62.5818,62.4835,62.5818,8800.0
2012-01-24 15:30:00,76.45,76.45,76.36,76.43,17900.0,62.5818,62.5818,62.5081,62.5654,17900.0
2012-01-25 09:30:00,76.37,76.45,76.13,76.19,17800.0,62.5163,62.5818,62.3198,62.3689,17800.0
2012-01-25 10:00:00,76.17,76.39,76.11,76.34,9500.0,62.3526,62.5326,62.3034,62.4917,9500.0
2012-01-25 10:30:00,76.33,76.5,76.25,76.5,4100.0,62.4835,62.6227,62.418,62.6227,4100.0
2012-01-25 11:00:00,76.53,76.64,76.51,76.6,8200.0,62.6472,62.7373,62.6309,62.7045,8200.0
2012-01-25 11:30:00,76.59,76.65,76.55,76.6,5600.0,62.6964,62.7455,62.6636,62.7045,5600.0
2012-01-25 12:00:00,76.59,76.6,76.46,76.57,5500.0,62.6964,62.7045,62.5899,62.68,5500.0
2012-01-25 12:30:00,76.58,76.78,76.58,76.69,8700.0,62.6882,62.8519,62.6882,62.7782,8700.0
2012-01-25 13:00:00,76.73,77.1,76.73,77.05,12800.0,62.811,63.1138,62.811,63.0729,12800.0
2012-01-25 13:30:00,77.04,77.33,77.02,77.33,8700.0,63.0647,63.3021,63.0484,63.3021,8700.0
2012-01-25 14:00:00,77.34,77.34,77.0,77.0,7500.0,63.3103,63.3103,63.032,63.032,7500.0
2012-01-25 14:30:00,77.09,77.32,77.05,77.29,5500.0,63.1057,63.2939,63.0729,63.2694,5500.0
2012-01-25 15:00:00,77.2,77.41,77.18,77.41,8600.0,63.1957,63.3676,63.1793,63.3676,8600.0
2012-01-25 15:30:00,77.35,77.6,77.34,77.46,22800.0,63.3185,63.5231,63.3103,63.4085,22800.0
2012-01-26 09:30:00,77.82,78.01,77.7,77.96,17300.0,63.7032,63.8588,63.605,63.8178,17300.0
2012-01-26 10:00:00,77.88,77.88,77.4,77.4,13400.0,63.7524,63.7524,63.3594,63.3594,13400.0
2012-01-26 10:30:00,77.4,77.44,77.14,77.14,6500.0,63.3594,63.3922,63.1466,63.1466,6500.0
2012-01-26 11:00:00,77.15,77.36,77.15,77.27,6600.0,63.1548,63.3267,63.1548,63.253,6600.0
2012-01-26 11:30:00,77.23,77.39,77.23,77.24,4300.0,63.2203,63.3512,63.2203,63.2285,4300.0
2012-01-26 12:00:00,77.19,77.24,77.04,77.04,4300.0,63.1875,63.2285,63.0647,63.0647,4300.0
2012-01-26 12:30:00,77.12,77.24,77.12,77.21,11200.0,63.1302,63.2285,63.1302,63.2039,11200.0
2012-01-26 13:00:00,77.23,77.24,77.15,77.15,5100.0,63.2203,63.2285,63.1548,63.1548,5100.0
2012-01-26 13:30:00,77.17,77.18,76.89,77.09,16700.0,63.1711,63.1793,62.9419,63.1057,16700.0
2012-01-26 14:00:00,77.07,77.09,76.83,76.93,2300.0,63.0893,63.1057,62.8928,62.9747,2300.0
2012-01-26 14:30:00,76.92,76.97,76.89,76.93,5700.0,62.9665,63.0074,62.9419,62.9747,5700.0
2012-01-26 15:00:00,76.77,76.83,76.6,76.6,10200.0,62.8437,62.8928,62.7045,62.7045,10200.0
2012-01-26 15:30:00,76.58,76.93,76.57,76.87,19600.0,62.6882,62.9747,62.68,62.9256,19600.0
2012-01-27 09:30:00,76.51,77.03,76.51,77.03,16300.0,62.6309,63.0565,62.6309,63.0565,16300.0
2012-01-27 10:00:00,76.8,77.0,76.74,77.0,9500.0,62.8683,63.032,62.8192,63.032,9500.0
2012-01-27 10:30:00,77.05,77.05,76.78,76.89,4400.0,63.0729,63.0729,62.8519,62.9419,4400.0
2012-01-27 11:00:00,76.99,77.05,76.94,77.0,6800.0,63.0238,63.0729,62.9829,63.032,6800.0
2012-01-27 11:30:00,77.01,77.01,76.84,76.93,4300.0,63.0402,63.0402,62.901,62.9747,4300.0
2012-01-27 12:00:00,77.0,77.0,76.79,76.92,4400.0,63.032,63.032,62.8601,62.9665,4400.0
2012-01-27 12:30:00,76.89,76.97,76.78,76.86,6000.0,62.9419,63.0074,62.8519,62.9174,6000.0
2012-01-27 13:00:00,76.94,77.03,76.91,77.0,600.0,62.9829,63.0565,62.9583,63.032,600.0
2012-01-27 13:30:00,77.0,77.14,77.0,77.06,7600.0,63.032,63.1466,63.032,63.0811,7600.0
2012-01-27 14:00:00,77.13,77.13,77.04,77.06,9600.0,63.1384,63.1384,63.0647,63.0811,9600.0
2012-01-27 14:30:00,77.09,77.18,77.08,77.17,4600.0,63.1057,63.1793,63.0975,63.1711,4600.0
2012-01-27 15:00:00,77.19,77.35,77.19,77.35,6600.0,63.1875,63.3185,63.1875,63.3185,6600.0
2012-01-27 15:30:00,77.31,77.32,77.19,77.2,18900.0,63.2858,63.2939,63.1875,63.1957,18900.0
2012-01-30 09:30:00,76.6,76.6,76.1,76.27,24300.0,62.7045,62.7045,62.2953,62.4344,24300.0
2012-01-30 10:00:00,76.26,76.26,76.0,76.11,12800.0,62.4262,62.4262,62.2134,62.3034,12800.0
2012-01-30 10:30:00,76.07,76.38,76.06,76.34,16800.0,62.2707,62.5245,62.2625,62.4917,16800.0
2012-01-30 11:00:00,76.38,76.56,76.38,76.56,18100.0,62.5245,62.6718,62.5245,62.6718,18100.0
2012-01-30 11:30:00,76.55,76.61,76.46,76.47,6700.0,62.6636,62.7127,62.5899,62.5981,6700.0
2012-01-30 12:00:00,76.53,76.58,76.49,76.54,3700.0,62.6472,62.6882,62.6145,62.6554,3700.0
2012-01-30 12:30:00,76.52,76.55,76.39,76.4,19500.0,62.6391,62.6636,62.5326,62.5408,19500.0
2012-01-30 13:00:00,76.47,76.52,76.37,76.51,4500.0,62.5981,62.6391,62.5163,62.6309,4500.0
2012-01-30 13:30:00,76.52,76.76,76.49,76.73,7700.0,62.6391,62.8355,62.6145,62.811,7700.0
2012-01-30 14:00:00,76.72,76.85,76.67,76.8,4400.0,62.8028,62.9092,62.7619,62.8683,4400.0
2012-01-30 14:30:00,76.8,76.87,76.71,76.76,2800.0,62.8683,62.9256,62.7946,62.8355,2800.0
2012-01-30 15:00:00,76.74,76.79,76.66,76.78,5000.0,62.8192,62.8601,62.7537,62.8519,5000.0
2012-01-30 15:30:00,76.8,76.81,76.6,76.7,9100.0,62.8683,62.8765,62.7045,62.7864,9100.0
2012-01-31 09:30:00,77.21,77.38,76.9,77.08,16900.0,63.2039,63.3431,62.9501,63.0975,16900.0
2012-01-31 10:00:00,77.02,77.03,76.63,76.93,4600.0,63.0484,63.0565,62.7291,62.9747,4600.0
2012-01-31 10:30:00,76.81,76.81,76.42,76.42,8800.0,62.8765,62.8765,62.5572,62.5572,8800.0
2012-01-31 11:00:00,76.54,76.56,76.37,76.49,17700.0,62.6554,62.6718,62.5163,62.6145,17700.0
2012-01-31 11:30:00,76.46,76.54,76.34,76.49,4800.0,62.5899,62.6554,62.4917,62.6145,4800.0
2012-01-31 12:00:00,76.5,76.6,76.43,76.58,4700.0,62.6227,62.7045,62.5654,62.6882,4700.0
2012-01-31 12:30:00,76.6,76.63,76.56,76.6,5000.0,62.7045,62.7291,62.6718,62.7045,5000.0
2012-01-31 13:00:00,76.61,76.73,76.61,76.73,3500.0,62.7127,62.811,62.7127,62.811,3500.0
2012-01-31 13:30:00,76.74,76.74,76.48,76.56,3800.0,62.8192,62.8192,62.6063,62.6718,3800.0
2012-01-31 14:00:00,76.56,76.84,76.53,76.84,3500.0,62.6718,62.901,62.6472,62.901,3500.0
2012-01-31 14:30:00,76.75,76.82,76.7,76.82,4400.0,62.8273,62.8846,62.7864,62.8846,4400.0
2012-01-31 15:00:00,76.81,76.89,76.71,76.82,14900.0,62.8765,62.9419,62.7946,62.8846,14900.0
2012-01-31 15:30:00,76.85,76.86,76.69,76.77,82600.0,62.9092,62.9174,62.7782,62.8437,82600.0
2012-02-01 09:30:00,77.35,77.6,77.35,77.48,27700.0,63.3185,63.5231,63.3185,63.4249,27700.0
2012-02-01 10:00:00,77.54,77.83,77.4,77.8,25300.0,63.474,63.7114,63.3594,63.6869,25300.0
2012-02-01 10:30:00,77.81,77.91,77.72,77.91,9900.0,63.6951,63.7769,63.6214,63.7769,9900.0
2012-02-01 11:00:00,77.94,77.94,77.8,77.84,8000.0,63.8015,63.8015,63.6869,63.7196,8000.0
2012-02-01 11:30:00,77.85,77.95,77.85,77.94,6000.0,63.7278,63.8097,63.7278,63.8015,6000.0
2012-02-01 12:00:00,77.91,78.07,77.9,78.02,6900.0,63.7769,63.9079,63.7687,63.867,6900.0
2012-02-01 12:30:00,78.03,78.08,77.99,78.05,14200.0,63.8751,63.9161,63.8424,63.8915,14200.0
2012-02-01 13:00:00,78.06,78.18,78.05,78.15,6800.0,63.8997,63.9979,63.8915,63.9734,6800.0
2012-02-01 13:30:00,78.16,78.21,78.02,78.02,10100.0,63.9816,64.0225,63.867,63.867,10100.0
2012-02-01 14:00:00,78.06,78.11,78.03,78.11,9600.0,63.8997,63.9406,63.8751,63.9406,9600.0
2012-02-01 14:30:00,78.11,78.12,77.96,78.02,12100.0,63.9406,63.9488,63.8178,63.867,12100.0
2012-02-01 15:00:00,78.02,78.15,77.9,77.95,8800.0,63.867,63.9734,63.7687,63.8097,8800.0
2012-02-01 15:30:00,77.87,77.99,77.87,77.94,14800.0,63.7442,63.8424,63.7442,63.8015,14800.0
2012-02-02 09:30:00,78.01,78.17,77.95,78.09,12600.0,63.8588,63.9897,63.8097,63.9243,12600.0
2012-02-02 10:00:00,78.1,78.28,78.1,78.21,8200.0,63.9324,64.0798,63.9324,64.0225,8200.0
2012-02-02 10:30:00,78.24,78.42,78.21,78.38,8900.0,64.047,64.1944,64.0225,64.1617,8900.0
2012-02-02 11:00:00,78.39,78.42,78.25,78.27,33800.0,64.1698,64.1944,64.0552,64.0716,33800.0
2012-02-02 11:30:00,78.23,78.24,78.06,78.14,28900.0,64.0389,64.047,63.8997,63.9652,28900.0
2012-02-02 12:00:00,78.18,78.19,78.02,78.1,2700.0,63.9979,64.0061,63.867,63.9324,2700.0
2012-02-02 12:30:00,78.07,78.07,77.86,78.01,11300.0,63.9079,63.9079,63.736,63.8588,11300.0
2012-02-02 13:00:00,78.02,78.05,78.0,78.0,3600.0,63.867,63.8915,63.8506,63.8506,3600.0
2012-02-02 13:30:00,77.97,78.11,77.96,78.07,5400.0,63.826,63.9406,63.8178,63.9079,5400.0
2012-02-02 14:00:00,78.06,78.11,78.05,78.06,1800.0,63.8997,63.9406,63.8915,63.8997,1800.0
2012-02-02 14:30:00,78.1,78.11,78.01,78.08,7700.0,63.9324,63.9406,63.8588,63.9161,7700.0
2012-02-02 15:00:00,78.08,78.15,78.08,78.13,10600.0,63.9161,63.9734,63.9161,63.957,10600.0
2012-02-02 15:30:00,78.1,78.19,78.09,78.13,12200.0,63.9324,64.0061,63.9243,63.957,12200.0
2012-02-03 09:30:00,79.16,79.17,78.92,79.09,42300.0,64.8002,64.8083,64.6037,64.7429,42300.0
2012-02-03 10:00:00,79.13,79.31,79.08,79.25,12000.0,64.7756,64.9229,64.7347,64.8738,12000.0
2012-02-03 10:30:00,79.25,79.29,79.22,79.24,4600.0,64.8738,64.9066,64.8493,64.8656,4600.0
2012-02-03 11:00:00,79.24,79.3,79.17,79.3,5100.0,64.8656,64.9148,64.8083,64.9148,5100.0
2012-02-03 11:30:00,79.32,79.35,79.26,79.27,7500.0,64.9311,64.9557,64.882,64.8902,7500.0
2012-02-03 12:00:00,79.25,79.38,79.25,79.38,10400.0,64.8738,64.9802,64.8738,64.9802,10400.0
2012-02-03 12:30:00,79.37,79.45,79.34,79.35,63700.0,64.9721,65.0376,64.9475,64.9557,63700.0
2012-02-03 13:00:00,79.39,79.39,79.35,79.38,4100.0,64.9884,64.9884,64.9557,64.9802,4100.0
2012-02-03 13:30:00,79.34,79.35,79.27,79.27,6500.0,64.9475,64.9557,64.8902,64.8902,6500.0
2012-02-03 14:00:00,79.37,79.43,79.34,79.43,5600.0,64.9721,65.0212,64.9475,65.0212,5600.0
2012-02-03 14:30:00,79.42,79.47,79.4,79.47,10200.0,65.013,65.0539,64.9966,65.0539,10200.0
2012-02-03 15:00:00,79.46,79.47,79.37,79.39,22200.0,65.0457,65.0539,64.9721,64.9884,22200.0
2012-02-03 15:30:00,79.41,79.43,79.36,79.43,14000.0,65.0048,65.0212,64.9639,65.0212,14000.0
2012-02-06 09:30:00,79.02,79.29,78.98,79.22,10800.0,64.6856,64.9066,64.6528,64.8493,10800.0
2012-02-06 10:00:00,79.25,79.28,79.09,79.1,7300.0,64.8738,64.8984,64.7429,64.751,7300.0
2012-02-06 10:30:00,79.05,79.12,79.0,79.12,3200.0,64.7101,64.7674,64.6692,64.7674,3200.0
2012-02-06 11:00:00,79.11,79.24,79.11,79.22,7400.0,64.7592,64.8656,64.7592,64.8493,7400.0
2012-02-06 11:30:00,79.24,79.28,79.19,79.28,8100.0,64.8656,64.8984,64.8247,64.8984,8100.0
2012-02-06 12:00:00,79.3,79.3,79.18,79.18,9600.0,64.9148,64.9148,64.8165,64.8165,9600.0
2012-02-06 12:30:00,79.2,79.37,79.2,79.36,5400.0,64.8329,64.9721,64.8329,64.9639,5400.0
2012-02-06 13:00:00,79.36,79.36,79.31,79.31,11200.0,64.9639,64.9639,64.9229,64.9229,11200.0
2012-02-06 13:30:00,79.31,79.35,79.18,79.21,9800.0,64.9229,64.9557,64.8165,64.8411,9800.0
2012-02-06 14:00:00,79.19,79.28,79.19,79.22,7400.0,64.8247,64.8984,64.8247,64.8493,7400.0
2012-02-06 14:30:00,79.22,79.28,79.18,79.24,11300.0,64.8493,64.8984,64.8165,64.8656,11300.0
2012-02-06 15:00:00,79.22,79.3,79.22,79.26,16600.0,64.8493,64.9148,64.8493,64.882,16600.0
2012-02-06 15:30:00,79.27,79.36,79.25,79.36,9400.0,64.8902,64.9639,64.8738,64.9639,9400.0
2012-02-07 09:30:00,79.22,79.31,78.92,79.02,8300.0,64.8493,64.9229,64.6037,64.6856,8300.0
2012-02-07 10:00:00,79.06,79.12,78.81,79.05,14200.0,64.7183,64.7674,64.5136,64.7101,14200.0
2012-02-07 10:30:00,79.06,79.37,79.05,79.37,29700.0,64.7183,64.9721,64.7101,64.9721,29700.0
2012-02-07 11:00:00,79.42,79.52,79.41,79.52,6200.0,65.013,65.0949,65.0048,65.0949,6200.0
2012-02-07 11:30:00,79.53,79.56,79.44,79.47,7500.0,65.103,65.1276,65.0294,65.0539,7500.0
2012-02-07 12:00:00,79.44,79.51,79.44,79.46,3700.0,65.0294,65.0867,65.0294,65.0457,3700.0
2012-02-07 12:30:00,79.45,79.52,79.45,79.52,6600.0,65.0376,65.0949,65.0376,65.0949,6600.0
2012-02-07 13:00:00,79.51,79.57,79.39,79.44,8600.0,65.0867,65.1358,64.9884,65.0294,8600.0
2012-02-07 13:30:00,79.43,79.52,79.42,79.5,2200.0,65.0212,65.0949,65.013,65.0785,2200.0
2012-02-07 14:00:00,79.52,79.54,79.43,79.43,8300.0,65.0949,65.1112,65.0212,65.0212,8300.0
2012-02-07 14:30:00,79.45,79.5,79.35,79.36,7200.0,65.0376,65.0785,64.9557,64.9639,7200.0
2012-02-07 15:00:00,79.34,79.61,79.34,79.59,8000.0,64.9475,65.1685,64.9475,65.1522,8000.0
2012-02-07 15:30:00,79.56,79.62,79.48,79.48,11700.0,65.1276,65.1767,65.0621,65.0621,11700.0
2012-02-08 09:30:00,79.53,79.96,79.53,79.88,22500.0,65.103,65.455,65.103,65.3895,22500.0
2012-02-08 10:00:00,79.93,80.0,79.89,79.93,14800.0,65.4305,65.4878,65.3977,65.4305,14800.0
2012-02-08 10:30:00,79.93,79.93,79.58,79.64,22600.0,65.4305,65.4305,65.144,65.1931,22600.0
2012-02-08 11:00:00,79.67,79.74,79.27,79.31,15900.0,65.2176,65.2749,64.8902,64.9229,15900.0
2012-02-08 11:30:00,79.35,79.37,79.2,79.36,14500.0,64.9557,64.9721,64.8329,64.9639,14500.0
2012-02-08 12:00:00,79.34,79.48,79.34,79.45,16600.0,64.9475,65.0621,64.9475,65.0376,16600.0
2012-02-08 12:30:00,79.47,79.56,79.41,79.56,25300.0,65.0539,65.1276,65.0048,65.1276,25300.0
2012-02-08 13:00:00,79.54,79.56,79.43,79.55,16500.0,65.1112,65.1276,65.0212,65.1194,16500.0
2012-02-08 13:30:00,79.56,79.56,79.45,79.45,15500.0,65.1276,65.1276,65.0376,65.0376,15500.0
2012-02-08 14:00:00,79.46,79.6,79.44,79.59,14400.0,65.0457,65.1603,65.0294,65.1522,14400.0
2012-02-08 14:30:00,79.55,79.75,79.55,79.69,18000.0,65.1194,65.2831,65.1194,65.234,18000.0
2012-02-08 15:00:00,79.67,79.69,79.6,79.66,16800.0,65.2176,65.234,65.1603,65.2095,16800.0
2012-02-08 15:30:00,79.65,79.69,79.58,79.64,29300.0,65.2013,65.234,65.144,65.1931,29300.0
2012-02-09 09:30:00,79.99,80.0,79.62,79.8,30100.0,65.4796,65.4878,65.1767,65.3241,30100.0
2012-02-09 10:00:00,79.66,79.66,79.34,79.38,15900.0,65.2095,65.2095,64.9475,64.9802,15900.0
2012-02-09 10:30:00,79.33,79.6,79.33,79.6,3300.0,64.9393,65.1603,64.9393,65.1603,3300.0
2012-02-09 11:00:00,79.58,79.62,79.52,79.6,13700.0,65.144,65.1767,65.0949,65.1603,13700.0
2012-02-09 11:30:00,79.56,79.73,79.51,79.71,16800.0,65.1276,65.2668,65.0867,65.2504,16800.0
2012-02-09 12:00:00,79.71,79.81,79.71,79.72,16000.0,65.2504,65.3322,65.2504,65.2586,16000.0
2012-02-09 12:30:00,79.73,79.84,79.71,79.84,7500.0,65.2668,65.3568,65.2504,65.3568,7500.0
2012-02-09 13:00:00,79.87,80.0,79.8,79.99,10500.0,65.3814,65.4878,65.3241,65.4796,10500.0
2012-02-09 13:30:00,80.0,80.0,79.9,79.98,4300.0,65.4878,65.4878,65.4059,65.4714,4300.0
2012-02-09 14:00:00,80.0,80.06,79.95,80.01,4400.0,65.4878,65.5369,65.4468,65.496,4400.0
2012-02-09 14:30:00,80.02,80.03,79.96,79.99,5300.0,65.5042,65.5123,65.455,65.4796,5300.0
2012-02-09 15:00:00,79.94,80.05,79.92,80.01,13500.0,65.4387,65.5287,65.4223,65.496,13500.0
2012-02-09 15:30:00,80.0,80.02,79.89,79.99,22300.0,65.4878,65.5042,65.3977,65.4796,22300.0
2012-02-10 09:30:00,79.11,79.29,79.02,79.04,20000.0,64.7592,64.9066,64.6856,64.7019,20000.0
2012-02-10 10:00:00,79.0,79.04,78.85,79.03,9100.0,64.6692,64.7019,64.5464,64.6937,9100.0
2012-02-10 10:30:00,79.04,79.14,78.97,79.14,15200.0,64.7019,64.7838,64.6446,64.7838,15200.0
2012-02-10 11:00:00,79.13,79.29,79.11,79.24,4300.0,64.7756,64.9066,64.7592,64.8656,4300.0
2012-02-10 11:30:00,79.13,79.25,79.12,79.24,9600.0,64.7756,64.8738,64.7674,64.8656,9600.0
2012-02-10 12:00:00,79.26,79.27,79.23,79.23,2000.0,64.882,64.8902,64.8575,64.8575,2000.0
2012-02-10 12:30:00,79.25,79.42,79.24,79.4,7000.0,64.8738,65.013,64.8656,64.9966,7000.0
2012-02-10 13:00:00,79.41,79.41,79.27,79.3,5100.0,65.0048,65.0048,64.8902,64.9148,5100.0
2012-02-10 13:30:00,79.18,79.19,79.07,79.07,8000.0,64.8165,64.8247,64.7265,64.7265,8000.0
2012-02-10 14:00:00,79.08,79.2,79.05,79.18,10500.0,64.7347,64.8329,64.7101,64.8165,10500.0
2012-02-10 14:30:00,79.2,79.23,79.16,79.16,5200.0,64.8329,64.8575,64.8002,64.8002,5200.0
2012-02-10 15:00:00,79.15,79.15,78.99,79.09,11400.0,64.792,64.792,64.661,64.7429,11400.0
2012-02-10 15:30:00,79.1,79.25,79.09,79.23,13100.0,64.751,64.8738,64.7429,64.8575,13100.0
2012-02-13 09:30:00,80.12,80.15,79.66,79.75,12800.0,65.586,65.6106,65.2095,65.2831,12800.0
2012-02-13 10:00:00,79.68,79.79,79.43,79.52,11500.0,65.2258,65.3159,65.0212,65.0949,11500.0
2012-02-13 10:30:00,79.41,79.43,79.29,79.42,4500.0,65.0048,65.0212,64.9066,65.013,4500.0
2012-02-13 11:00:00,79.47,79.55,79.46,79.49,6900.0,65.0539,65.1194,65.0457,65.0703,6900.0
2012-02-13 11:30:00,79.55,79.65,79.51,79.65,6000.0,65.1194,65.2013,65.0867,65.2013,6000.0
2012-02-13 12:00:00,79.61,79.66,79.6,79.63,9200.0,65.1685,65.2095,65.1603,65.1849,9200.0
2012-02-13 12:30:00,79.51,79.65,79.49,79.63,5600.0,65.0867,65.2013,65.0703,65.1849,5600.0
2012-02-13 13:00:00,79.65,79.75,79.65,79.74,5200.0,65.2013,65.2831,65.2013,65.2749,5200.0
2012-02-13 13:30:00,79.7,79.82,79.7,79.78,4800.0,65.2422,65.3404,65.2422,65.3077,4800.0
2012-02-13 14:00:00,79.76,79.83,79.76,79.81,4500.0,65.2913,65.3486,65.2913,65.3322,4500.0
2012-02-13 14:30:00,79.82,79.88,79.81,79.85,4300.0,65.3404,65.3895,65.3322,65.365,4300.0
2012-02-13 15:00:00,79.85,79.85,79.78,79.85,12200.0,65.365,65.365,65.3077,65.365,12200.0
2012-02-13 15:30:00,79.81,79.84,79.76,79.82,11900.0,65.3322,65.3568,65.2913,65.3404,11900.0
2012-02-14 09:30:00,79.57,79.77,79.52,79.65,18700.0,65.1358,65.2995,65.0949,65.2013,18700.0
2012-02-14 10:00:00,79.66,79.67,79.46,79.59,3600.0,65.2095,65.2176,65.0457,65.1522,3600.0
2012-02-14 10:30:00,79.57,79.64,79.4,79.47,11400.0,65.1358,65.1931,64.9966,65.0539,11400.0
2012-02-14 11:00:00,79.49,79.66,79.45,79.65,8500.0,65.0703,65.2095,65.0376,65.2013,8500.0
2012-02-14 11:30:00,79.67,79.79,79.65,79.65,10900.0,65.2176,65.3159,65.2013,65.2013,10900.0
2012-02-14 12:00:00,79.66,79.7,79.6,79.64,6300.0,65.2095,65.2422,65.1603,65.1931,6300.0
2012-02-14 12:30:00,79.65,79.69,79.55,79.55,7400.0,65.2013,65.234,65.1194,65.1194,7400.0
2012-02-14 13:00:00,79.54,79.55,79.45,79.55,5600.0,65.1112,65.1194,65.0376,65.1194,5600.0
2012-02-14 13:30:00,79.56,79.67,79.56,79.61,15300.0,65.1276,65.2176,65.1276,65.1685,15300.0
2012-02-14 14:00:00,79.63,79.66,79.46,79.46,24100.0,65.1849,65.2095,65.0457,65.0457,24100.0
2012-02-14 14:30:00,79.4,79.49,79.37,79.47,16400.0,64.9966,65.0703,64.9721,65.0539,16400.0
2012-02-14 15:00:00,79.51,79.57,79.32,79.38,13600.0,65.0867,65.1358,64.9311,64.9802,13600.0
2012-02-14 15:30:00,79.34,79.83,79.32,79.82,13300.0,64.9475,65.3486,64.9311,65.3404,13300.0
2012-02-15 09:30:00,80.31,80.31,79.79,79.98,13000.0,65.7415,65.7415,65.3159,65.4714,13000.0
2012-02-15 10:00:00,80.05,80.05,79.67,79.82,4900.0,65.5287,65.5287,65.2176,65.3404,4900.0
2012-02-15 10:30:00,79.87,80.06,79.8,79.88,5800.0,65.3814,65.5369,65.3241,65.3895,5800.0
2012-02-15 11:00:00,79.86,80.07,79.85,80.05,2900.0,65.3732,65.5451,65.365,65.5287,2900.0
2012-02-15 11:30:00,80.07,80.29,80.04,80.18,5600.0,65.5451,65.7252,65.5205,65.6351,5600.0
2012-02-15 12:00:00,80.17,80.2,80.11,80.12,4400.0,65.6269,65.6515,65.5778,65.586,4400.0
2012-02-15 12:30:00,80.1,80.1,79.69,79.69,7000.0,65.5696,65.5696,65.234,65.234,7000.0
2012-02-15 13:00:00,79.62,79.84,79.51,79.84,21600.0,65.1767,65.3568,65.0867,65.3568,21600.0
2012-02-15 13:30:00,79.86,79.86,79.7,79.85,42800.0,65.3732,65.3732,65.2422,65.365,42800.0
2012-02-15 14:00:00,79.87,79.87,79.52,79.77,6600.0,65.3814,65.3814,65.0949,65.2995,6600.0
2012-02-15 14:30:00,79.77,79.78,79.61,79.66,7000.0,65.2995,65.3077,65.1685,65.2095,7000.0
2012-02-15 15:00:00,79.49,79.56,79.4,79.46,6000.0,65.0703,65.1276,64.9966,65.0457,6000.0
2012-02-15 15:30:00,79.46,79.63,79.46,79.58,7700.0,65.0457,65.1849,65.0457,65.144,7700.0
2012-02-16 09:30:00,79.61,79.85,79.58,79.75,18900.0,65.1685,65.365,65.144,65.2831,18900.0
2012-02-16 10:00:00,79.81,80.03,79.76,80.03,61600.0,65.3322,65.5123,65.2913,65.5123,61600.0
2012-02-16 10:30:00,80.1,80.15,79.99,79.99,5300.0,65.5696,65.6106,65.4796,65.4796,5300.0
2012-02-16 11:00:00,80.0,80.13,79.95,80.12,4700.0,65.4878,65.5942,65.4468,65.586,4700.0
2012-02-16 11:30:00,80.12,80.37,80.1,80.37,5100.0,65.586,65.7907,65.5696,65.7907,5100.0
2012-02-16 12:00:00,80.4,80.44,80.36,80.42,3600.0,65.8152,65.848,65.7825,65.8316,3600.0
2012-02-16 12:30:00,80.42,80.43,80.34,80.4,7100.0,65.8316,65.8398,65.7661,65.8152,7100.0
2012-02-16 13:00:00,80.43,80.52,80.41,80.48,4000.0,65.8398,65.9134,65.8234,65.8807,4000.0
2012-02-16 13:30:00,80.51,80.58,80.44,80.48,4800.0,65.9053,65.9626,65.848,65.8807,4800.0
2012-02-16 14:00:00,80.5,80.56,80.46,80.53,35100.0,65.8971,65.9462,65.8643,65.9216,35100.0
2012-02-16 14:30:00,80.54,80.57,80.48,80.52,11200.0,65.9298,65.9544,65.8807,65.9134,11200.0
2012-02-16 15:00:00,80.54,80.56,80.46,80.55,5300.0,65.9298,65.9462,65.8643,65.938,5300.0
2012-02-16 15:30:00,80.51,80.63,80.51,80.56,9900.0,65.9053,66.0035,65.9053,65.9462,9900.0
2012-02-17 09:30:00,80.92,80.97,80.81,80.91,20700.0,66.2409,66.2818,66.1508,66.2327,20700.0
2012-02-17 10:00:00,80.85,80.85,80.73,80.8,4900.0,66.1836,66.1836,66.0854,66.1427,4900.0
2012-02-17 10:30:00,80.79,80.79,80.65,80.67,2900.0,66.1345,66.1345,66.0199,66.0362,2900.0
2012-02-17 11:00:00,80.56,80.59,80.45,80.48,7100.0,65.9462,65.9708,65.8561,65.8807,7100.0
2012-02-17 11:30:00,80.51,80.59,80.51,80.58,4000.0,65.9053,65.9708,65.9053,65.9626,4000.0
2012-02-17 12:00:00,80.58,80.58,80.53,80.55,4400.0,65.9626,65.9626,65.9216,65.938,4400.0
2012-02-17 12:30:00,80.58,80.6,80.55,80.55,1500.0,65.9626,65.9789,65.938,65.938,1500.0
2012-02-17 13:00:00,80.56,80.68,80.55,80.68,6200.0,65.9462,66.0444,65.938,66.0444,6200.0
2012-02-17 13:30:00,80.68,80.71,80.64,80.64,14900.0,66.0444,66.069,66.0117,66.0117,14900.0
2012-02-17 14:00:00,80.66,80.67,80.62,80.67,21400.0,66.0281,66.0362,65.9953,66.0362,21400.0
2012-02-17 14:30:00,80.68,80.69,80.6,80.63,10700.0,66.0444,66.0526,65.9789,66.0035,10700.0
2012-02-17 15:00:00,80.63,80.7,80.6,80.67,11600.0,66.0035,66.0608,65.9789,66.0362,11600.0
2012-02-17 15:30:00,80.67,80.69,80.55,80.57,29600.0,66.0362,66.0526,65.938,65.9544,29600.0
2012-02-21 09:30:00,80.87,80.89,80.44,80.46,14100.0,66.2,66.2163,65.848,65.8643,14100.0
2012-02-21 10:00:00,80.45,80.62,80.44,80.57,6000.0,65.8561,65.9953,65.848,65.9544,6000.0
2012-02-21 10:30:00,80.68,80.8,80.68,80.79,7200.0,66.0444,66.1427,66.0444,66.1345,7200.0
2012-02-21 11:00:00,80.78,80.78,80.69,80.72,9400.0,66.1263,66.1263,66.0526,66.0772,9400.0
2012-02-21 11:30:00,80.68,80.68,80.54,80.55,12500.0,66.0444,66.0444,65.9298,65.938,12500.0
2012-02-21 12:00:00,80.58,80.73,80.54,80.59,8900.0,65.9626,66.0854,65.9298,65.9708,8900.0
2012-02-21 12:30:00,80.57,80.62,80.53,80.56,10900.0,65.9544,65.9953,65.9216,65.9462,10900.0
2012-02-21 13:00:00,80.55,80.6,80.51,80.55,10200.0,65.938,65.9789,65.9053,65.938,10200.0
2012-02-21 13:30:00,80.54,80.59,80.34,80.41,28100.0,65.9298,65.9708,65.7661,65.8234,28100.0
2012-02-21 14:00:00,80.38,80.4,80.19,80.23,18200.0,65.7988,65.8152,65.6433,65.6761,18200.0
2012-02-21 14:30:00,80.24,80.24,79.97,80.02,15700.0,65.6842,65.6842,65.4632,65.5042,15700.0
2012-02-21 15:00:00,80.02,80.12,79.94,80.02,17900.0,65.5042,65.586,65.4387,65.5042,17900.0
2012-02-21 15:30:00,80.02,80.17,79.92,80.16,32500.0,65.5042,65.6269,65.4223,65.6188,32500.0
2012-02-22 09:30:00,80.06,80.25,80.06,80.15,29400.0,65.5369,65.6924,65.5369,65.6106,29400.0
2012-02-22 10:00:00,80.16,80.31,80.03,80.23,35100.0,65.6188,65.7415,65.5123,65.6761,35100.0
2012-02-22 10:30:00,80.06,80.19,80.0,80.12,5400.0,65.5369,65.6433,65.4878,65.586,5400.0
2012-02-22 11:00:00,80.12,80.21,80.0,80.02,11800.0,65.586,65.6597,65.4878,65.5042,11800.0
2012-02-22 11:30:00,80.06,80.06,79.79,79.86,6100.0,65.5369,65.5369,65.3159,65.3732,6100.0
2012-02-22 12:00:00,79.79,79.83,79.73,79.8,3700.0,65.3159,65.3486,65.2668,65.3241,3700.0
2012-02-22 12:30:00,79.83,79.84,79.75,79.84,8900.0,65.3486,65.3568,65.2831,65.3568,8900.0
2012-02-22 13:00:00,79.83,80.05,79.83,80.04,8900.0,65.3486,65.5287,65.3486,65.5205,8900.0
2012-02-22 13:30:00,80.03,80.1,79.96,80.04,5800.0,65.5123,65.5696,65.455,65.5205,5800.0
2012-02-22 14:00:00,80.04,80.12,80.04,80.05,8400.0,65.5205,65.586,65.5205,65.5287,8400.0
2012-02-22 14:30:00,80.04,80.04,79.91,79.91,4800.0,65.5205,65.5205,65.4141,65.4141,4800.0
2012-02-22 15:00:00,79.89,80.0,79.86,79.92,6000.0,65.3977,65.4878,65.3732,65.4223,6000.0
2012-02-22 15:30:00,79.94,80.01,79.86,79.95,76200.0,65.4387,65.496,65.3732,65.4468,76200.0
2012-02-23 09:30:00,79.85,79.95,79.57,79.85,6300.0,65.365,65.4468,65.1358,65.365,6300.0
2012-02-23 10:00:00,79.88,80.04,79.85,79.98,7300.0,65.3895,65.5205,65.365,65.4714,7300.0
2012-02-23 10:30:00,80.02,80.36,80.0,80.36,9100.0,65.5042,65.7825,65.4878,65.7825,9100.0
2012-02-23 11:00:00,80.38,80.47,80.31,80.4,10000.0,65.7988,65.8725,65.7415,65.8152,10000.0
2012-02-23 11:30:00,80.46,80.46,80.29,80.36,5300.0,65.8643,65.8643,65.7252,65.7825,5300.0
2012-02-23 12:00:00,80.35,80.46,80.35,80.46,3200.0,65.7743,65.8643,65.7743,65.8643,3200.0
2012-02-23 12:30:00,80.46,80.51,80.29,80.33,7100.0,65.8643,65.9053,65.7252,65.7579,7100.0
2012-02-23 13:00:00,80.36,80.37,80.27,80.33,4300.0,65.7825,65.7907,65.7088,65.7579,4300.0
2012-02-23 13:30:00,80.31,80.38,80.2,80.3,17400.0,65.7415,65.7988,65.6515,65.7334,17400.0
2012-02-23 14:00:00,80.33,80.33,80.26,80.33,2900.0,65.7579,65.7579,65.7006,65.7579,2900.0
2012-02-23 14:30:00,80.33,80.39,80.3,80.31,5700.0,65.7579,65.807,65.7334,65.7415,5700.0
2012-02-23 15:00:00,80.34,80.49,80.32,80.44,9300.0,65.7661,65.8889,65.7497,65.848,9300.0
2012-02-23 15:30:00,80.48,80.52,80.41,80.48,7500.0,65.8807,65.9134,65.8234,65.8807,7500.0
2012-02-24 09:30:00,80.66,80.69,80.49,80.66,5500.0,66.0281,66.0526,65.8889,66.0281,5500.0
2012-02-24 10:00:00,80.68,80.74,80.55,80.56,3300.0,66.0444,66.0935,65.938,65.9462,3300.0
2012-02-24 10:30:00,80.6,80.65,80.56,80.57,2300.0,65.9789,66.0199,65.9462,65.9544,2300.0
2012-02-24 11:00:00,80.58,80.8,80.58,80.8,7100.0,65.9626,66.1427,65.9626,66.1427,7100.0
2012-02-24 11:30:00,80.84,80.87,80.77,80.87,3000.0,66.1754,66.2,66.1181,66.2,3000.0
2012-02-24 12:00:00,80.87,80.93,80.86,80.93,6700.0,66.2,66.2491,66.1918,66.2491,6700.0
2012-02-24 12:30:00,80.91,80.93,80.87,80.89,6400.0,66.2327,66.2491,66.2,66.2163,6400.0
2012-02-24 13:00:00,80.93,80.98,80.87,80.87,6700.0,66.2491,66.29,66.2,66.2,6700.0
2012-02-24 13:30:00,80.83,80.84,80.76,80.79,2500.0,66.1672,66.1754,66.1099,66.1345,2500.0
2012-02-24 14:00:00,80.81,80.83,80.68,80.68,3600.0,66.1508,66.1672,66.0444,66.0444,3600.0
2012-02-24 14:30:00,80.63,80.64,80.55,80.58,3400.0,66.0035,66.0117,65.938,65.9626,3400.0
2012-02-24 15:00:00,80.64,80.66,80.58,80.61,4800.0,66.0117,66.0281,65.9626,65.9871,4800.0
2012-02-24 15:30:00,80.62,80.65,80.55,80.63,19100.0,65.9953,66.0199,65.938,66.0035,19100.0
2012-02-27 09:30:00,80.01,80.17,79.75,80.0,25800.0,65.496,65.6269,65.2831,65.4878,25800.0
2012-02-27 10:00:00,79.98,80.33,79.98,80.33,3400.0,65.4714,65.7579,65.4714,65.7579,3400.0
2012-02-27 10:30:00,80.31,80.59,80.26,80.55,4900.0,65.7415,65.9708,65.7006,65.938,4900.0
2012-02-27 11:00:00,80.54,80.82,80.54,80.76,3600.0,65.9298,66.159,65.9298,66.1099,3600.0
2012-02-27 11:30:00,80.74,80.76,80.64,80.68,11500.0,66.0935,66.1099,66.0117,66.0444,11500.0
2012-02-27 12:00:00,80.7,80.76,80.63,80.64,5000.0,66.0608,66.1099,66.0035,66.0117,5000.0
2012-02-27 12:30:00,80.67,80.86,80.66,80.77,81400.0,66.0362,66.1918,66.0281,66.1181,81400.0
2012-02-27 13:00:00,80.78,80.8,80.69,80.72,2900.0,66.1263,66.1427,66.0526,66.0772,2900.0
2012-02-27 13:30:00,80.67,80.76,80.6,80.61,17600.0,66.0362,66.1099,65.9789,65.9871,17600.0
2012-02-27 14:00:00,80.64,80.73,80.64,80.69,1800.0,66.0117,66.0854,66.0117,66.0526,1800.0
2012-02-27 14:30:00,80.68,80.78,80.66,80.78,2500.0,66.0444,66.1263,66.0281,66.1263,2500.0
2012-02-27 15:00:00,80.8,80.88,80.65,80.73,18400.0,66.1427,66.2081,66.0199,66.0854,18400.0
2012-02-27 15:30:00,80.74,80.82,80.65,80.65,4500.0,66.0935,66.159,66.0199,66.0199,4500.0
2012-02-28 09:30:00,80.75,80.76,80.44,80.7,7700.0,66.1017,66.1099,65.848,66.0608,7700.0
2012-02-28 10:00:00,80.84,81.03,80.51,80.67,237800.0,66.1754,66.3309,65.9053,66.0362,237800.0
2012-02-28 10:30:00,80.72,80.88,80.72,80.81,18000.0,66.0772,66.2081,66.0772,66.1508,18000.0
2012-02-28 11:00:00,80.83,80.88,80.81,80.82,13900.0,66.1672,66.2081,66.1508,66.159,13900.0
2012-02-28 11:30:00,80.84,80.84,80.7,80.74,14800.0,66.1754,66.1754,66.0608,66.0935,14800.0
2012-02-28 12:00:00,80.72,80.78,80.64,80.64,41700.0,66.0772,66.1263,66.0117,66.0117,41700.0
2012-02-28 12:30:00,80.66,80.73,80.61,80.71,13300.0,66.0281,66.0854,65.9871,66.069,13300.0
2012-02-28 13:00:00,80.72,80.72,80.58,80.58,4700.0,66.0772,66.0772,65.9626,65.9626,4700.0
2012-02-28 13:30:00,80.58,80.58,80.25,80.33,15900.0,65.9626,65.9626,65.6924,65.7579,15900.0
2012-02-28 14:00:00,80.31,80.39,80.25,80.25,12100.0,65.7415,65.807,65.6924,65.6924,12100.0
2012-02-28 14:30:00,80.24,80.38,80.24,80.35,11600.0,65.6842,65.7988,65.6842,65.7743,11600.0
2012-02-28 15:00:00,80.36,80.52,80.33,80.51,10800.0,65.7825,65.9134,65.7579,65.9053,10800.0
2012-02-28 15:30:00,80.51,80.6,80.47,80.54,29200.0,65.9053,65.9789,65.8725,65.9298,29200.0
2012-02-29 09:30:00,80.64,80.91,80.64,80.87,18900.0,66.0117,66.2327,66.0117,66.2,18900.0
2012-02-29 10:00:00,80.9,80.9,80.61,80.62,14300.0,66.2245,66.2245,65.9871,65.9953,14300.0
2012-02-29 10:30:00,80.65,80.65,80.0,80.18,11800.0,66.0199,66.0199,65.4878,65.6351,11800.0
2012-02-29 11:00:00,80.22,80.31,80.1,80.1,5700.0,65.6679,65.7415,65.5696,65.5696,5700.0
2012-02-29 11:30:00,80.1,80.45,80.09,80.39,21100.0,65.5696,65.8561,65.5615,65.807,21100.0
2012-02-29 12:00:00,80.37,80.54,80.29,80.52,7400.0,65.7907,65.9298,65.7252,65.9134,7400.0
2012-02-29 12:30:00,80.54,80.54,80.38,80.44,5900.0,65.9298,65.9298,65.7988,65.848,5900.0
2012-02-29 13:00:00,80.47,80.56,80.4,80.5,22600.0,65.8725,65.9462,65.8152,65.8971,22600.0
2012-02-29 13:30:00,80.39,80.6,80.39,80.6,8200.0,65.807,65.9789,65.807,65.9789,8200.0
2012-02-29 14:00:00,80.59,80.64,80.45,80.49,8800.0,65.9708,66.0117,65.8561,65.8889,8800.0
2012-02-29 14:30:00,80.42,80.44,80.3,80.31,5900.0,65.8316,65.848,65.7334,65.7415,5900.0
2012-02-29 15:00:00,80.24,80.35,80.2,80.22,22200.0,65.6842,65.7743,65.6515,65.6679,22200.0
2012-02-29 15:30:00,80.22,80.24,80.0,80.06,22800.0,65.6679,65.6842,65.4878,65.5369,22800.0
2012-03-01 09:30:00,80.35,80.68,80.27,80.68,23400.0,65.7743,66.0444,65.7088,66.0444,23400.0
2012-03-01 10:00:00,80.65,80.69,80.25,80.66,24200.0,66.0199,66.0526,65.6924,66.0281,24200.0
2012-03-01 10:30:00,80.54,80.54,80.32,80.37,7300.0,65.9298,65.9298,65.7497,65.7907,7300.0
2012-03-01 11:00:00,80.53,80.59,80.44,80.58,12000.0,65.9216,65.9708,65.848,65.9626,12000.0
2012-03-01 11:30:00,80.52,80.66,80.52,80.64,5900.0,65.9134,66.0281,65.9134,66.0117,5900.0
2012-03-01 12:00:00,80.66,80.8,80.62,80.74,5200.0,66.0281,66.1427,65.9953,66.0935,5200.0
2012-03-01 12:30:00,80.74,80.81,80.71,80.77,2100.0,66.0935,66.1508,66.069,66.1181,2100.0
2012-03-01 13:00:00,80.7,80.87,80.7,80.87,4900.0,66.0608,66.2,66.0608,66.2,4900.0
2012-03-01 13:30:00,80.87,80.88,80.79,80.8,2700.0,66.2,66.2081,66.1345,66.1427,2700.0
2012-03-01 14:00:00,80.84,80.89,80.71,80.73,5200.0,66.1754,66.2163,66.069,66.0854,5200.0
2012-03-01 14:30:00,80.73,80.78,80.69,80.77,6100.0,66.0854,66.1263,66.0526,66.1181,6100.0
2012-03-01 15:00:00,80.76,80.76,80.43,80.58,11400.0,66.1099,66.1099,65.8398,65.9626,11400.0
2012-03-01 15:30:00,80.58,80.76,80.48,80.76,10600.0,65.9626,66.1099,65.8807,66.1099,10600.0
2012-03-02 09:30:00,80.6,80.79,80.51,80.62,9300.0,65.9789,66.1345,65.9053,65.9953,9300.0
2012-03-02 10:00:00,80.61,80.87,80.61,80.82,7800.0,65.9871,66.2,65.9871,66.159,7800.0
2012-03-02 10:30:00,80.76,80.82,80.69,80.7,2300.0,66.1099,66.159,66.0526,66.0608,2300.0
2012-03-02 11:00:00,80.69,80.69,80.55,80.68,5500.0,66.0526,66.0526,65.938,66.0444,5500.0
2012-03-02 11:30:00,80.67,80.68,80.37,80.37,9400.0,66.0362,66.0444,65.7907,65.7907,9400.0
2012-03-02 12:00:00,80.35,80.38,80.2,80.2,3400.0,65.7743,65.7988,65.6515,65.6515,3400.0
2012-03-02 12:30:00,80.23,80.35,80.23,80.27,4800.0,65.6761,65.7743,65.6761,65.7088,4800.0
2012-03-02 13:00:00,80.28,80.28,80.0,80.09,3500.0,65.717,65.717,65.4878,65.5615,3500.0
2012-03-02 13:30:00,80.14,80.27,80.13,80.27,7600.0,65.6024,65.7088,65.5942,65.7088,7600.0
2012-03-02 14:00:00,80.27,80.31,80.22,80.22,4100.0,65.7088,65.7415,65.6679,65.6679,4100.0
2012-03-02 14:30:00,80.22,80.32,80.18,80.31,5000.0,65.6679,65.7497,65.6351,65.7415,5000.0
2012-03-02 15:00:00,80.32,80.36,80.19,80.33,6500.0,65.7497,65.7825,65.6433,65.7579,6500.0
2012-03-02 15:30:00,80.38,80.39,80.21,80.28,46500.0,65.7988,65.807,65.6597,65.717,46500.0
2012-03-05 09:30:00,80.04,80.06,79.8,80.05,18200.0,65.5205,65.5369,65.3241,65.5287,18200.0
2012-03-05 10:00:00,79.99,80.06,79.56,79.62,10300.0,65.4796,65.5369,65.1276,65.1767,10300.0
2012-03-05 10:30:00,79.55,79.77,79.54,79.69,10900.0,65.1194,65.2995,65.1112,65.234,10900.0
2012-03-05 11:00:00,79.72,79.76,79.45,79.62,12600.0,65.2586,65.2913,65.0376,65.1767,12600.0
2012-03-05 11:30:00,79.6,79.7,79.57,79.6,6100.0,65.1603,65.2422,65.1358,65.1603,6100.0
2012-03-05 12:00:00,79.61,79.63,79.57,79.57,1100.0,65.1685,65.1849,65.1358,65.1358,1100.0
2012-03-05 12:30:00,79.58,79.64,79.58,79.6,2400.0,65.144,65.1931,65.144,65.1603,2400.0
2012-03-05 13:00:00,79.54,79.65,79.52,79.63,7000.0,65.1112,65.2013,65.0949,65.1849,7000.0
2012-03-05 13:30:00,79.63,79.63,79.48,79.57,8700.0,65.1849,65.1849,65.0621,65.1358,8700.0
2012-03-05 14:00:00,79.55,79.63,79.55,79.63,2100.0,65.1194,65.1849,65.1194,65.1849,2100.0
2012-03-05 14:30:00,79.65,79.77,79.54,79.77,16300.0,65.2013,65.2995,65.1112,65.2995,16300.0
2012-03-05 15:00:00,79.78,79.87,79.75,79.87,5200.0,65.3077,65.3814,65.2831,65.3814,5200.0
2012-03-05 15:30:00,79.81,79.84,79.72,79.74,9500.0,65.3322,65.3568,65.2586,65.2749,9500.0
2012-03-06 09:30:00,78.94,78.95,78.49,78.49,39200.0,64.6201,64.6283,64.2517,64.2517,39200.0
2012-03-06 10:00:00,78.45,78.53,78.24,78.34,10600.0,64.219,64.2844,64.047,64.1289,10600.0
2012-03-06 10:30:00,78.37,78.54,78.3,78.35,7200.0,64.1535,64.2926,64.0962,64.1371,7200.0
2012-03-06 11:00:00,78.36,78.51,78.35,78.45,4000.0,64.1453,64.2681,64.1371,64.219,4000.0
2012-03-06 11:30:00,78.48,78.48,78.25,78.3,10400.0,64.2435,64.2435,64.0552,64.0962,10400.0
2012-03-06 12:00:00,78.29,78.31,78.11,78.14,12100.0,64.088,64.1043,63.9406,63.9652,12100.0
2012-03-06 12:30:00,78.22,78.32,78.22,78.24,5800.0,64.0307,64.1125,64.0307,64.047,5800.0
2012-03-06 13:00:00,78.23,78.33,78.2,78.22,11300.0,64.0389,64.1207,64.0143,64.0307,11300.0
2012-03-06 13:30:00,78.27,78.32,78.2,78.27,127500.0,64.0716,64.1125,64.0143,64.0716,127500.0
2012-03-06 14:00:00,78.25,78.3,78.11,78.12,11700.0,64.0552,64.0962,63.9406,63.9488,11700.0
2012-03-06 14:30:00,78.07,78.15,77.97,78.03,19300.0,63.9079,63.9734,63.826,63.8751,19300.0
2012-03-06 15:00:00,78.04,78.18,78.03,78.14,4500.0,63.8833,63.9979,63.8751,63.9652,4500.0
2012-03-06 15:30:00,78.11,78.32,78.06,78.25,15700.0,63.9406,64.1125,63.8997,64.0552,15700.0
2012-03-07 09:30:00,78.52,78.55,78.39,78.55,18600.0,64.2763,64.3008,64.1698,64.3008,18600.0
2012-03-07 10:00:00,78.52,78.59,78.41,78.52,4300.0,64.2763,64.3336,64.1862,64.2763,4300.0
2012-03-07 10:30:00,78.64,78.67,78.56,78.64,4000.0,64.3745,64.399,64.309,64.3745,4000.0
2012-03-07 11:00:00,78.66,78.96,78.66,78.93,4800.0,64.3909,64.6364,64.3909,64.6119,4800.0
2012-03-07 11:30:00,78.91,78.97,78.87,78.94,5000.0,64.5955,64.6446,64.5628,64.6201,5000.0
2012-03-07 12:00:00,78.95,78.98,78.87,78.95,4300.0,64.6283,64.6528,64.5628,64.6283,4300.0
2012-03-07 12:30:00,78.94,79.04,78.92,79.04,2600.0,64.6201,64.7019,64.6037,64.7019,2600.0
2012-03-07 13:00:00,79.01,79.01,78.94,78.97,1900.0,64.6774,64.6774,64.6201,64.6446,1900.0
2012-03-07 13:30:00,78.98,79.0,78.89,78.92,3900.0,64.6528,64.6692,64.5791,64.6037,3900.0
2012-03-07 14:00:00,78.98,79.04,78.95,78.99,8900.0,64.6528,64.7019,64.6283,64.661,8900.0
2012-03-07 14:30:00,78.9,79.04,78.88,79.02,2300.0,64.5873,64.7019,64.571,64.6856,2300.0
2012-03-07 15:00:00,79.03,79.11,78.95,79.05,7200.0,64.6937,64.7592,64.6283,64.7101,7200.0
2012-03-07 15:30:00,79.05,79.13,79.01,79.03,10200.0,64.7101,64.7756,64.6774,64.6937,10200.0
2012-03-08 09:30:00,79.64,79.76,79.42,79.45,33300.0,65.1931,65.2913,65.013,65.0376,33300.0
2012-03-08 10:00:00,79.44,79.47,79.19,79.28,38400.0,65.0294,65.0539,64.8247,64.8984,38400.0
2012-03-08 10:30:00,79.33,79.7,79.29,79.7,49700.0,64.9393,65.2422,64.9066,65.2422,49700.0
2012-03-08 11:00:00,79.7,79.94,79.7,79.83,46400.0,65.2422,65.4387,65.2422,65.3486,46400.0
2012-03-08 11:30:00,79.81,79.87,79.81,79.86,5800.0,65.3322,65.3814,65.3322,65.3732,5800.0
2012-03-08 12:00:00,79.88,79.95,79.84,79.87,18100.0,65.3895,65.4468,65.3568,65.3814,18100.0
2012-03-08 12:30:00,79.87,79.91,79.82,79.86,26700.0,65.3814,65.4141,65.3404,65.3732,26700.0
2012-03-08 13:00:00,79.82,79.9,79.79,79.87,8300.0,65.3404,65.4059,65.3159,65.3814,8300.0
2012-03-08 13:30:00,79.85,79.9,79.83,79.83,4500.0,65.365,65.4059,65.3486,65.3486,4500.0
2012-03-08 14:00:00,79.83,79.84,79.74,79.79,3000.0,65.3486,65.3568,65.2749,65.3159,3000.0
2012-03-08 14:30:00,79.8,80.04,79.77,80.03,8900.0,65.3241,65.5205,65.2995,65.5123,8900.0
2012-03-08 15:00:00,79.97,80.09,79.97,80.05,15300.0,65.4632,65.5615,65.4632,65.5287,15300.0
2012-03-08 15:30:00,80.05,80.06,79.93,79.95,7000.0,65.5287,65.5369,65.4305,65.4468,7000.0
2012-03-09 09:30:00,80.01,80.28,79.99,80.1,29900.0,65.496,65.717,65.4796,65.5696,29900.0
2012-03-09 10:00:00,80.11,80.56,80.1,80.56,48800.0,65.5778,65.9462,65.5696,65.9462,48800.0
2012-03-09 10:30:00,80.61,80.72,80.55,80.61,12200.0,65.9871,66.0772,65.938,65.9871,12200.0
2012-03-09 11:00:00,80.6,80.64,80.54,80.55,10900.0,65.9789,66.0117,65.9298,65.938,10900.0
2012-03-09 11:30:00,80.56,80.66,80.48,80.62,14600.0,65.9462,66.0281,65.8807,65.9953,14600.0
2012-03-09 12:00:00,80.65,80.68,80.61,80.64,9900.0,66.0199,66.0444,65.9871,66.0117,9900.0
2012-03-09 12:30:00,80.64,80.65,80.61,80.62,4400.0,66.0117,66.0199,65.9871,65.9953,4400.0
2012-03-09 13:00:00,80.65,80.68,80.53,80.57,12500.0,66.0199,66.0444,65.9216,65.9544,12500.0
2012-03-09 13:30:00,80.56,80.69,80.54,80.66,11800.0,65.9462,66.0526,65.9298,66.0281,11800.0
2012-03-09 14:00:00,80.68,80.69,80.63,80.66,5600.0,66.0444,66.0526,66.0035,66.0281,5600.0
2012-03-09 14:30:00,80.65,80.7,80.37,80.4,11300.0,66.0199,66.0608,65.7907,65.8152,11300.0
2012-03-09 15:00:00,80.4,80.51,80.4,80.48,8900.0,65.8152,65.9053,65.8152,65.8807,8900.0
2012-03-09 15:30:00,80.5,80.51,80.38,80.51,9600.0,65.8971,65.9053,65.7988,65.9053,9600.0
2012-03-12 09:30:00,80.58,80.66,80.31,80.48,22000.0,65.9626,66.0281,65.7415,65.8807,22000.0
2012-03-12 10:00:00,80.46,80.46,80.25,80.29,5500.0,65.8643,65.8643,65.6924,65.7252,5500.0
2012-03-12 10:30:00,80.29,80.32,80.1,80.3,9600.0,65.7252,65.7497,65.5696,65.7334,9600.0
2012-03-12 11:00:00,80.17,80.28,80.06,80.13,10000.0,65.6269,65.717,65.5369,65.5942,10000.0
2012-03-12 11:30:00,80.12,80.25,80.12,80.15,10400.0,65.586,65.6924,65.586,65.6106,10400.0
2012-03-12 12:00:00,80.09,80.3,80.09,80.21,3900.0,65.5615,65.7334,65.5615,65.6597,3900.0
2012-03-12 12:30:00,80.18,80.2,80.14,80.14,6600.0,65.6351,65.6515,65.6024,65.6024,6600.0
2012-03-12 13:00:00,80.13,80.22,80.09,80.22,65700.0,65.5942,65.6679,65.5615,65.6679,65700.0
2012-03-12 13:30:00,80.19,80.32,80.17,80.25,15000.0,65.6433,65.7497,65.6269,65.6924,15000.0
2012-03-12 14:00:00,80.23,80.31,80.22,80.27,19600.0,65.6761,65.7415,65.6679,65.7088,19600.0
2012-03-12 14:30:00,80.24,80.29,80.23,80.27,121900.0,65.6842,65.7252,65.6761,65.7088,121900.0
2012-03-12 15:00:00,80.28,80.3,80.24,80.27,17900.0,65.717,65.7334,65.6842,65.7088,17900.0
2012-03-12 15:30:00,80.26,80.28,80.18,80.26,243300.0,65.7006,65.717,65.6351,65.7006,243300.0
2012-03-13 09:30:00,80.78,80.83,80.64,80.65,24800.0,66.1263,66.1672,66.0117,66.0199,24800.0
2012-03-13 10:00:00,80.62,80.68,80.54,80.61,10400.0,65.9953,66.0444,65.9298,65.9871,10400.0
2012-03-13 10:30:00,80.72,80.83,80.72,80.79,10600.0,66.0772,66.1672,66.0772,66.1345,10600.0
2012-03-13 11:00:00,80.82,80.89,80.8,80.88,14100.0,66.159,66.2163,66.1427,66.2081,14100.0
2012-03-13 11:30:00,80.91,81.06,80.89,81.01,10600.0,66.2327,66.3555,66.2163,66.3146,10600.0
2012-03-13 12:00:00,80.97,81.02,80.95,80.99,5700.0,66.2818,66.3227,66.2654,66.2982,5700.0
2012-03-13 12:30:00,80.99,81.07,80.94,81.07,24900.0,66.2982,66.3637,66.2573,66.3637,24900.0
2012-03-13 13:00:00,81.09,81.16,81.09,81.12,6900.0,66.3801,66.4374,66.3801,66.4046,6900.0
2012-03-13 13:30:00,81.12,81.12,81.03,81.04,13500.0,66.4046,66.4046,66.3309,66.3391,13500.0
2012-03-13 14:00:00,81.02,81.15,80.91,80.98,17100.0,66.3227,66.4292,66.2327,66.29,17100.0
2012-03-13 14:30:00,81.03,81.08,80.87,80.95,12800.0,66.3309,66.3719,66.2,66.2654,12800.0
2012-03-13 15:00:00,80.98,81.52,80.98,81.41,29700.0,66.29,66.732,66.29,66.642,29700.0
2012-03-13 15:30:00,81.41,81.74,81.41,81.73,19400.0,66.642,66.9121,66.642,66.904,19400.0
2012-03-14 09:30:00,81.68,81.88,81.68,81.85,11500.0,66.863,67.0267,66.863,67.0022,11500.0
2012-03-14 10:00:00,81.84,81.88,81.62,81.63,14500.0,66.994,67.0267,66.8139,66.8221,14500.0
2012-03-14 10:30:00,81.63,81.63,81.34,81.36,24000.0,66.8221,66.8221,66.5847,66.6011,24000.0
2012-03-14 11:00:00,81.37,81.37,81.2,81.28,6900.0,66.6093,66.6093,66.4701,66.5356,6900.0
2012-03-14 11:30:00,81.24,81.32,81.21,81.31,15200.0,66.5028,66.5683,66.4783,66.5601,15200.0
2012-03-14 12:00:00,81.32,81.32,81.26,81.29,12300.0,66.5683,66.5683,66.5192,66.5438,12300.0
2012-03-14 12:30:00,81.27,81.43,81.25,81.43,6100.0,66.5274,66.6584,66.511,66.6584,6100.0
2012-03-14 13:00:00,81.42,81.57,81.4,81.52,9900.0,66.6502,66.773,66.6338,66.732,9900.0
2012-03-14 13:30:00,81.52,81.53,81.15,81.15,6600.0,66.732,66.7402,66.4292,66.4292,6600.0
2012-03-14 14:00:00,81.22,81.24,81.07,81.17,8600.0,66.4865,66.5028,66.3637,66.4455,8600.0
2012-03-14 14:30:00,81.12,81.25,81.12,81.22,8800.0,66.4046,66.511,66.4046,66.4865,8800.0
2012-03-14 15:00:00,81.22,81.26,81.06,81.26,6200.0,66.4865,66.5192,66.3555,66.5192,6200.0
2012-03-14 15:30:00,81.26,81.31,81.2,81.3,9400.0,66.5192,66.5601,66.4701,66.552,9400.0
2012-03-15 09:30:00,81.33,81.42,81.07,81.38,11300.0,66.5765,66.6502,66.3637,66.6174,11300.0
2012-03-15 10:00:00,81.37,81.68,81.25,81.57,24800.0,66.6093,66.863,66.511,66.773,24800.0
2012-03-15 10:30:00,81.57,81.63,81.46,81.46,7500.0,66.773,66.8221,66.6829,66.6829,7500.0
2012-03-15 11:00:00,81.38,81.57,81.34,81.56,10600.0,66.6174,66.773,66.5847,66.7648,10600.0
2012-03-15 11:30:00,81.62,81.67,81.5,81.59,14600.0,66.8139,66.8548,66.7157,66.7893,14600.0
2012-03-15 12:00:00,81.63,81.85,81.59,81.85,4900.0,66.8221,67.0022,66.7893,67.0022,4900.0
2012-03-15 12:30:00,81.8,81.91,81.79,81.85,12800.0,66.9613,67.0513,66.9531,67.0022,12800.0
2012-03-15 13:00:00,81.89,81.91,81.72,81.76,10700.0,67.0349,67.0513,66.8958,66.9285,10700.0
2012-03-15 13:30:00,81.74,81.82,81.69,81.75,5700.0,66.9121,66.9776,66.8712,66.9203,5700.0
2012-03-15 14:00:00,81.7,81.91,81.7,81.89,2800.0,66.8794,67.0513,66.8794,67.0349,2800.0
2012-03-15 14:30:00,81.89,81.9,81.8,81.85,16400.0,67.0349,67.0431,66.9613,67.0022,16400.0
2012-03-15 15:00:00,81.82,81.91,81.82,81.91,26900.0,66.9776,67.0513,66.9776,67.0513,26900.0
2012-03-15 15:30:00,81.89,81.94,81.81,81.94,21300.0,67.0349,67.0759,66.9694,67.0759,21300.0
2012-03-16 09:30:00,81.82,82.05,81.8,81.84,62700.0,66.9776,67.1659,66.9613,66.994,62700.0
2012-03-16 10:00:00,81.87,81.97,81.76,81.77,8100.0,67.0186,67.1004,66.9285,66.9367,8100.0
2012-03-16 10:30:00,81.83,82.01,81.82,81.93,5100.0,66.9858,67.1332,66.9776,67.0677,5100.0
2012-03-16 11:00:00,81.95,81.99,81.82,81.84,11100.0,67.084,67.1168,66.9776,66.994,11100.0
2012-03-16 11:30:00,81.8,81.97,81.8,81.97,18400.0,66.9613,67.1004,66.9613,67.1004,18400.0
2012-03-16 12:00:00,81.97,82.0,81.88,82.0,8800.0,67.1004,67.125,67.0267,67.125,8800.0
2012-03-16 12:30:00,82.02,82.05,81.95,81.95,3900.0,67.1413,67.1659,67.084,67.084,3900.0
2012-03-16 13:00:00,81.97,82.0,81.95,81.96,4200.0,67.1004,67.125,67.084,67.0922,4200.0
2012-03-16 13:30:00,81.98,82.02,81.96,82.02,16200.0,67.1086,67.1413,67.0922,67.1413,16200.0
2012-03-16 14:00:00,82.03,82.04,82.0,82.02,10900.0,67.1495,67.1577,67.125,67.1413,10900.0
2012-03-16 14:30:00,82.01,82.04,81.99,81.99,5400.0,67.1332,67.1577,67.1168,67.1168,5400.0
2012-03-16 15:00:00,81.98,81.99,81.85,81.95,18000.0,67.1086,67.1168,67.0022,67.084,18000.0
2012-03-16 15:30:00,81.93,82.0,81.87,81.92,20000.0,67.0677,67.125,67.0186,67.0595,20000.0
2012-03-19 09:30:00,81.81,82.16,81.69,82.16,29300.0,66.9694,67.2559,66.8712,67.2559,29300.0
2012-03-19 10:00:00,82.07,82.07,81.71,81.79,11900.0,67.1823,67.1823,66.8876,66.9531,11900.0
2012-03-19 10:30:00,81.81,81.96,81.79,81.9,17500.0,66.9694,67.0922,66.9531,67.0431,17500.0
2012-03-19 11:00:00,81.88,81.91,81.81,81.91,4900.0,67.0267,67.0513,66.9694,67.0513,4900.0
2012-03-19 11:30:00,81.88,82.12,81.88,82.1,8800.0,67.0267,67.2232,67.0267,67.2068,8800.0
2012-03-19 12:00:00,82.13,82.18,82.11,82.11,3700.0,67.2314,67.2723,67.215,67.215,3700.0
2012-03-19 12:30:00,82.16,82.26,82.13,82.25,41200.0,67.2559,67.3378,67.2314,67.3296,41200.0
2012-03-19 13:00:00,82.28,82.4,82.24,82.39,12600.0,67.3542,67.4524,67.3214,67.4442,12600.0
2012-03-19 13:30:00,82.37,82.43,82.37,82.37,7600.0,67.4279,67.477,67.4279,67.4279,7600.0
2012-03-19 14:00:00,82.42,82.46,82.37,82.46,17800.0,67.4688,67.5015,67.4279,67.5015,17800.0
2012-03-19 14:30:00,82.47,82.47,82.33,82.35,4300.0,67.5097,67.5097,67.3951,67.4115,4300.0
2012-03-19 15:00:00,82.35,82.39,82.22,82.22,21100.0,67.4115,67.4442,67.3051,67.3051,21100.0
2012-03-19 15:30:00,82.25,82.27,82.06,82.12,16600.0,67.3296,67.346,67.1741,67.2232,16600.0
2012-03-20 09:30:00,81.5,81.52,81.19,81.37,50900.0,66.7157,66.732,66.4619,66.6093,50900.0
2012-03-20 10:00:00,81.36,81.59,81.34,81.41,23900.0,66.6011,66.7893,66.5847,66.642,23900.0
2012-03-20 10:30:00,81.39,81.6,81.39,81.51,15100.0,66.6256,66.7975,66.6256,66.7239,15100.0
2012-03-20 11:00:00,81.52,81.67,81.51,81.59,31000.0,66.732,66.8548,66.7239,66.7893,31000.0
2012-03-20 11:30:00,81.6,81.6,81.33,81.41,16100.0,66.7975,66.7975,66.5765,66.642,16100.0
2012-03-20 12:00:00,81.38,81.5,81.38,81.41,5800.0,66.6174,66.7157,66.6174,66.642,5800.0
2012-03-20 12:30:00,81.43,81.46,81.39,81.46,3800.0,66.6584,66.6829,66.6256,66.6829,3800.0
2012-03-20 13:00:00,81.46,81.61,81.46,81.52,15400.0,66.6829,66.8057,66.6829,66.732,15400.0
2012-03-20 13:30:00,81.5,81.57,81.46,81.56,6500.0,66.7157,66.773,66.6829,66.7648,6500.0
2012-03-20 14:00:00,81.55,81.69,81.53,81.66,7700.0,66.7566,66.8712,66.7402,66.8467,7700.0
2012-03-20 14:30:00,81.64,81.68,81.59,81.68,12300.0,66.8303,66.863,66.7893,66.863,12300.0
2012-03-20 15:00:00,81.68,81.75,81.67,81.69,15000.0,66.863,66.9203,66.8548,66.8712,15000.0
2012-03-20 15:30:00,81.72,81.76,81.55,81.61,27900.0,66.8958,66.9285,66.7566,66.8057,27900.0
2012-03-21 09:30:00,81.76,81.83,81.55,81.63,36600.0,66.9285,66.9858,66.7566,66.8221,36600.0
2012-03-21 10:00:00,81.64,81.64,81.38,81.58,16100.0,66.8303,66.8303,66.6174,66.7812,16100.0
2012-03-21 10:30:00,81.63,81.75,81.46,81.48,8800.0,66.8221,66.9203,66.6829,66.6993,8800.0
2012-03-21 11:00:00,81.44,81.63,81.39,81.62,8500.0,66.6666,66.8221,66.6256,66.8139,8500.0
2012-03-21 11:30:00,81.67,81.79,81.62,81.7,13900.0,66.8548,66.9531,66.8139,66.8794,13900.0
2012-03-21 12:00:00,81.68,81.95,81.68,81.91,11000.0,66.863,67.084,66.863,67.0513,11000.0
2012-03-21 12:30:00,81.88,81.91,81.82,81.91,6300.0,67.0267,67.0513,66.9776,67.0513,6300.0
2012-03-21 13:00:00,81.86,81.88,81.67,81.75,32600.0,67.0104,67.0267,66.8548,66.9203,32600.0
2012-03-21 13:30:00,81.75,81.78,81.64,81.75,14300.0,66.9203,66.9449,66.8303,66.9203,14300.0
2012-03-21 14:00:00,81.81,81.84,81.75,81.79,5600.0,66.9694,66.994,66.9203,66.9531,5600.0
2012-03-21 14:30:00,81.79,81.9,81.76,81.79,8000.0,66.9531,67.0431,66.9285,66.9531,8000.0
2012-03-21 15:00:00,81.84,81.94,81.83,81.85,9800.0,66.994,67.0759,66.9858,67.0022,9800.0
2012-03-21 15:30:00,81.9,81.94,81.67,81.67,18700.0,67.0431,67.0759,66.8548,66.8548,18700.0
2012-03-22 09:30:00,80.88,81.23,80.85,81.04,48900.0,66.2147,66.5012,66.1901,66.3457,48900.0
2012-03-22 10:00:00,81.05,81.19,80.84,80.89,18800.0,66.3539,66.4685,66.1819,66.2229,18800.0
2012-03-22 10:30:00,80.89,80.91,80.6,80.6,23700.0,66.2229,66.2393,65.9855,65.9855,23700.0
2012-03-22 11:00:00,80.6,80.77,80.48,80.73,13000.0,65.9855,66.1246,65.8872,66.0919,13000.0
2012-03-22 11:30:00,80.81,80.88,80.71,80.87,31200.0,66.1574,66.2147,66.0755,66.2065,31200.0
2012-03-22 12:00:00,80.86,80.96,80.84,80.9,4900.0,66.1983,66.2802,66.1819,66.2311,4900.0
2012-03-22 12:30:00,80.86,81.03,80.86,81.03,3900.0,66.1983,66.3375,66.1983,66.3375,3900.0
2012-03-22 13:00:00,81.05,81.05,80.93,81.0,6400.0,66.3539,66.3539,66.2556,66.3129,6400.0
2012-03-22 13:30:00,80.96,81.03,80.89,80.89,7800.0,66.2802,66.3375,66.2229,66.2229,7800.0
2012-03-22 14:00:00,80.92,80.94,80.84,80.93,7700.0,66.2474,66.2638,66.1819,66.2556,7700.0
2012-03-22 14:30:00,80.94,80.96,80.82,80.85,5900.0,66.2638,66.2802,66.1656,66.1901,5900.0
2012-03-22 15:00:00,80.83,80.84,80.66,80.83,14100.0,66.1738,66.1819,66.0346,66.1738,14100.0
2012-03-22 15:30:00,80.82,81.05,80.79,80.95,19600.0,66.1656,66.3539,66.141,66.272,19600.0
2012-03-23 09:30:00,81.03,81.03,80.69,80.7,12900.0,66.3375,66.3375,66.0591,66.0673,12900.0
2012-03-23 10:00:00,80.57,80.62,80.34,80.46,10500.0,65.9609,66.0018,65.7726,65.8708,10500.0
2012-03-23 10:30:00,80.47,80.84,80.46,80.82,7000.0,65.879,66.1819,65.8708,66.1656,7000.0
2012-03-23 11:00:00,80.81,80.94,80.73,80.94,4500.0,66.1574,66.2638,66.0919,66.2638,4500.0
2012-03-23 11:30:00,81.0,81.11,80.99,81.05,10900.0,66.3129,66.403,66.3047,66.3539,10900.0
2012-03-23 12:00:00,81.08,81.08,81.0,81.03,31300.0,66.3784,66.3784,66.3129,66.3375,31300.0
2012-03-23 12:30:00,81.02,81.2,80.97,81.18,7600.0,66.3293,66.4767,66.2884,66.4603,7600.0
2012-03-23 13:00:00,81.16,81.2,81.08,81.19,6900.0,66.4439,66.4767,66.3784,66.4685,6900.0
2012-03-23 13:30:00,81.2,81.27,81.08,81.09,48000.0,66.4767,66.534,66.3784,66.3866,48000.0
2012-03-23 14:00:00,81.09,81.31,81.09,81.31,6500.0,66.3866,66.5667,66.3866,66.5667,6500.0
2012-03-23 14:30:00,81.31,81.37,81.26,81.29,8500.0,66.5667,66.6158,66.5258,66.5503,8500.0
2012-03-23 15:00:00,81.29,81.32,81.21,81.28,23600.0,66.5503,66.5749,66.4849,66.5422,23600.0
2012-03-23 15:30:00,81.28,81.33,81.23,81.29,16200.0,66.5422,66.5831,66.5012,66.5503,16200.0
2012-03-26 09:30:00,82.05,82.2,81.91,82.02,33200.0,67.1725,67.2953,67.0579,67.148,33200.0
2012-03-26 10:00:00,82.02,82.19,81.9,82.04,12000.0,67.148,67.2872,67.0497,67.1644,12000.0
2012-03-26 10:30:00,82.05,82.07,81.99,82.03,24500.0,67.1725,67.1889,67.1234,67.1562,24500.0
2012-03-26 11:00:00,82.0,82.07,81.98,82.05,21500.0,67.1316,67.1889,67.1152,67.1725,21500.0
2012-03-26 11:30:00,82.05,82.1,82.04,82.04,12600.0,67.1725,67.2135,67.1644,67.1644,12600.0
2012-03-26 12:00:00,82.05,82.07,81.99,82.02,8100.0,67.1725,67.1889,67.1234,67.148,8100.0
2012-03-26 12:30:00,82.01,82.04,81.95,82.03,6200.0,67.1398,67.1644,67.0907,67.1562,6200.0
2012-03-26 13:00:00,82.0,82.06,81.95,82.06,8500.0,67.1316,67.1807,67.0907,67.1807,8500.0
2012-03-26 13:30:00,82.06,82.12,82.05,82.11,6100.0,67.1807,67.2299,67.1725,67.2217,6100.0
2012-03-26 14:00:00,82.12,82.23,82.11,82.2,6900.0,67.2299,67.3199,67.2217,67.2953,6900.0
2012-03-26 14:30:00,82.18,82.27,82.14,82.25,10400.0,67.279,67.3527,67.2462,67.3363,10400.0
2012-03-26 15:00:00,82.22,82.33,82.22,82.28,7500.0,67.3117,67.4018,67.3117,67.3608,7500.0
2012-03-26 15:30:00,82.27,82.39,82.18,82.39,18000.0,67.3527,67.4509,67.279,67.4509,18000.0
2012-03-27 09:30:00,82.42,82.5,82.27,82.48,16400.0,67.4755,67.5409,67.3527,67.5246,16400.0
2012-03-27 10:00:00,82.41,82.5,82.3,82.39,7600.0,67.4673,67.5409,67.3772,67.4509,7600.0
2012-03-27 10:30:00,82.42,82.45,82.24,82.27,11400.0,67.4755,67.5,67.3281,67.3527,11400.0
2012-03-27 11:00:00,82.28,82.33,82.23,82.27,19200.0,67.3608,67.4018,67.3199,67.3527,19200.0
2012-03-27 11:30:00,82.29,82.36,82.21,82.36,6300.0,67.369,67.4263,67.3035,67.4263,6300.0
2012-03-27 12:00:00,82.34,82.38,82.31,82.32,5600.0,67.41,67.4427,67.3854,67.3936,5600.0
2012-03-27 12:30:00,82.33,82.34,82.25,82.33,23100.0,67.4018,67.41,67.3363,67.4018,23100.0
2012-03-27 13:00:00,82.35,82.38,82.22,82.25,16300.0,67.4181,67.4427,67.3117,67.3363,16300.0
2012-03-27 13:30:00,82.27,82.33,82.24,82.31,4400.0,67.3527,67.4018,67.3281,67.3854,4400.0
2012-03-27 14:00:00,82.3,82.41,82.29,82.36,10100.0,67.3772,67.4673,67.369,67.4263,10100.0
2012-03-27 14:30:00,82.37,82.38,82.3,82.35,13200.0,67.4345,67.4427,67.3772,67.4181,13200.0
2012-03-27 15:00:00,82.33,82.36,82.19,82.21,9900.0,67.4018,67.4263,67.2872,67.3035,9900.0
2012-03-27 15:30:00,82.22,82.24,82.06,82.08,15200.0,67.3117,67.3281,67.1807,67.1971,15200.0
2012-03-28 09:30:00,82.06,82.12,81.68,81.91,20700.0,67.1807,67.2299,66.8696,67.0579,20700.0
2012-03-28 10:00:00,81.88,81.97,81.78,81.78,4400.0,67.0334,67.107,66.9515,66.9515,4400.0
2012-03-28 10:30:00,81.76,81.76,81.38,81.44,27900.0,66.9351,66.9351,66.624,66.6732,27900.0
2012-03-28 11:00:00,81.51,81.51,81.36,81.41,3700.0,66.7305,66.7305,66.6077,66.6486,3700.0
2012-03-28 11:30:00,81.4,81.41,80.84,81.03,14700.0,66.6404,66.6486,66.1819,66.3375,14700.0
2012-03-28 12:00:00,81.03,81.22,80.99,81.18,20200.0,66.3375,66.493,66.3047,66.4603,20200.0
2012-03-28 12:30:00,81.22,81.23,81.05,81.06,4100.0,66.493,66.5012,66.3539,66.3621,4100.0
2012-03-28 13:00:00,81.11,81.11,80.97,81.03,6800.0,66.403,66.403,66.2884,66.3375,6800.0
2012-03-28 13:30:00,81.06,81.11,80.98,81.08,4100.0,66.3621,66.403,66.2966,66.3784,4100.0
2012-03-28 14:00:00,81.05,81.05,80.89,80.94,24100.0,66.3539,66.3539,66.2229,66.2638,24100.0
2012-03-28 14:30:00,80.99,81.21,80.99,81.19,4700.0,66.3047,66.4849,66.3047,66.4685,4700.0
2012-03-28 15:00:00,81.22,81.31,81.16,81.2,13600.0,66.493,66.5667,66.4439,66.4767,13600.0
2012-03-28 15:30:00,81.22,81.48,81.17,81.47,41900.0,66.493,66.7059,66.4521,66.6977,41900.0
2012-03-29 09:30:00,80.89,81.02,80.65,80.81,20000.0,66.2229,66.3293,66.0264,66.1574,20000.0
2012-03-29 10:00:00,80.78,80.96,80.65,80.65,11000.0,66.1328,66.2802,66.0264,66.0264,11000.0
2012-03-29 10:30:00,80.61,80.72,80.56,80.69,11700.0,65.9936,66.0837,65.9527,66.0591,11700.0
2012-03-29 11:00:00,80.7,80.8,80.56,80.56,3900.0,66.0673,66.1492,65.9527,65.9527,3900.0
2012-03-29 11:30:00,80.55,80.65,80.5,80.58,13700.0,65.9445,66.0264,65.9036,65.9691,13700.0
2012-03-29 12:00:00,80.57,80.66,80.57,80.61,8600.0,65.9609,66.0346,65.9609,65.9936,8600.0
2012-03-29 12:30:00,80.61,80.81,80.59,80.81,12400.0,65.9936,66.1574,65.9773,66.1574,12400.0
2012-03-29 13:00:00,80.73,80.76,80.64,80.73,15600.0,66.0919,66.1164,66.0182,66.0919,15600.0
2012-03-29 13:30:00,80.77,80.82,80.72,80.81,4500.0,66.1246,66.1656,66.0837,66.1574,4500.0
2012-03-29 14:00:00,80.88,81.1,80.85,81.1,3600.0,66.2147,66.3948,66.1901,66.3948,3600.0
2012-03-29 14:30:00,81.09,81.16,81.03,81.12,5000.0,66.3866,66.4439,66.3375,66.4112,5000.0
2012-03-29 15:00:00,81.08,81.36,81.05,81.29,13000.0,66.3784,66.6077,66.3539,66.5503,13000.0
2012-03-29 15:30:00,81.33,81.51,81.31,81.38,22000.0,66.5831,66.7305,66.5667,66.624,22000.0
2012-03-30 09:30:00,81.91,81.95,81.53,81.54,62700.0,67.0579,67.0907,66.7468,66.755,62700.0
2012-03-30 10:00:00,81.51,81.62,81.23,81.34,11300.0,66.7305,66.8205,66.5012,66.5913,11300.0
2012-03-30 10:30:00,81.26,81.37,81.17,81.32,8900.0,66.5258,66.6158,66.4521,66.5749,8900.0
2012-03-30 11:00:00,81.46,81.68,81.46,81.68,1800.0,66.6895,66.8696,66.6895,66.8696,1800.0
2012-03-30 11:30:00,81.66,81.73,81.63,81.66,2300.0,66.8533,66.9106,66.8287,66.8533,2300.0
2012-03-30 12:00:00,81.66,81.67,81.57,81.62,5700.0,66.8533,66.8614,66.7796,66.8205,5700.0
2012-03-30 12:30:00,81.62,81.76,81.62,81.7,37200.0,66.8205,66.9351,66.8205,66.886,37200.0
2012-03-30 13:00:00,81.67,81.78,81.67,81.76,17000.0,66.8614,66.9515,66.8614,66.9351,17000.0
2012-03-30 13:30:00,81.76,81.81,81.74,81.81,8000.0,66.9351,66.9761,66.9188,66.9761,8000.0
2012-03-30 14:00:00,81.81,81.87,81.81,81.81,16900.0,66.9761,67.0252,66.9761,66.9761,16900.0
2012-03-30 14:30:00,81.82,81.91,81.76,81.76,10800.0,66.9842,67.0579,66.9351,66.9351,10800.0
2012-03-30 15:00:00,81.76,81.8,81.7,81.76,63100.0,66.9351,66.9679,66.886,66.9351,63100.0
2012-03-30 15:30:00,81.74,81.83,81.58,81.58,14200.0,66.9188,66.9924,66.7878,66.7878,14200.0
2012-04-02 09:30:00,81.54,81.58,81.29,81.35,41000.0,66.755,66.7878,66.5503,66.5995,41000.0
2012-04-02 10:00:00,81.47,81.91,81.47,81.83,13500.0,66.6977,67.0579,66.6977,66.9924,13500.0
2012-04-02 10:30:00,81.8,81.82,81.7,81.82,2700.0,66.9679,66.9842,66.886,66.9842,2700.0
2012-04-02 11:00:00,81.89,82.06,81.82,82.06,8500.0,67.0416,67.1807,66.9842,67.1807,8500.0
2012-04-02 11:30:00,82.05,82.28,82.03,82.25,7200.0,67.1725,67.3608,67.1562,67.3363,7200.0
2012-04-02 12:00:00,82.24,82.36,82.23,82.32,9000.0,67.3281,67.4263,67.3199,67.3936,9000.0
2012-04-02 12:30:00,82.3,82.42,82.3,82.37,5300.0,67.3772,67.4755,67.3772,67.4345,5300.0
2012-04-02 13:00:00,82.35,82.41,82.31,82.32,11800.0,67.4181,67.4673,67.3854,67.3936,11800.0
2012-04-02 13:30:00,82.36,82.38,82.33,82.36,14900.0,67.4263,67.4427,67.4018,67.4263,14900.0
2012-04-02 14:00:00,82.38,82.38,82.29,82.33,11500.0,67.4427,67.4427,67.369,67.4018,11500.0
2012-04-02 14:30:00,82.33,82.5,82.33,82.5,9100.0,67.4018,67.5409,67.4018,67.5409,9100.0
2012-04-02 15:00:00,82.5,82.55,82.42,82.42,12000.0,67.5409,67.5819,67.4755,67.4755,12000.0
2012-04-02 15:30:00,82.42,82.43,82.09,82.2,25900.0,67.4755,67.4836,67.2053,67.2953,25900.0
2012-04-03 09:30:00,82.0,82.3,82.0,82.25,20400.0,67.1316,67.3772,67.1316,67.3363,20400.0
2012-04-03 10:00:00,82.23,82.36,82.09,82.32,8500.0,67.3199,67.4263,67.2053,67.3936,8500.0
2012-04-03 10:30:00,82.34,82.45,82.32,82.37,6800.0,67.41,67.5,67.3936,67.4345,6800.0
2012-04-03 11:00:00,82.36,82.36,82.14,82.14,6900.0,67.4263,67.4263,67.2462,67.2462,6900.0
2012-04-03 11:30:00,82.14,82.17,82.04,82.14,9200.0,67.2462,67.2708,67.1644,67.2462,9200.0
2012-04-03 12:00:00,82.14,82.14,81.96,82.1,11000.0,67.2462,67.2462,67.0989,67.2135,11000.0
2012-04-03 12:30:00,82.09,82.1,82.01,82.08,5400.0,67.2053,67.2135,67.1398,67.1971,5400.0
2012-04-03 13:00:00,82.09,82.09,82.01,82.03,2400.0,67.2053,67.2053,67.1398,67.1562,2400.0
2012-04-03 13:30:00,82.05,82.14,81.99,82.1,2000.0,67.1725,67.2462,67.1234,67.2135,2000.0
2012-04-03 14:00:00,82.08,82.08,81.63,81.76,18400.0,67.1971,67.1971,66.8287,66.9351,18400.0
2012-04-03 14:30:00,81.69,81.75,81.56,81.7,14400.0,66.8778,66.9269,66.7714,66.886,14400.0
2012-04-03 15:00:00,81.77,81.98,81.73,81.76,12500.0,66.9433,67.1152,66.9106,66.9351,12500.0
2012-04-03 15:30:00,81.82,82.13,81.82,82.13,11900.0,66.9842,67.238,66.9842,67.238,11900.0
2012-04-04 09:30:00,81.27,81.48,81.12,81.44,21900.0,66.534,66.7059,66.4112,66.6732,21900.0
2012-04-04 10:00:00,81.41,81.44,81.01,81.06,17200.0,66.6486,66.6732,66.3211,66.3621,17200.0
2012-04-04 10:30:00,81.02,81.08,80.74,80.74,16900.0,66.3293,66.3784,66.1001,66.1001,16900.0
2012-04-04 11:00:00,80.82,80.95,80.82,80.87,16400.0,66.1656,66.272,66.1656,66.2065,16400.0
2012-04-04 11:30:00,80.89,81.04,80.89,80.95,9300.0,66.2229,66.3457,66.2229,66.272,9300.0
2012-04-04 12:00:00,80.98,81.04,80.93,81.01,16100.0,66.2966,66.3457,66.2556,66.3211,16100.0
2012-04-04 12:30:00,80.99,81.03,80.93,80.97,6400.0,66.3047,66.3375,66.2556,66.2884,6400.0
2012-04-04 13:00:00,80.98,80.98,80.82,80.82,20700.0,66.2966,66.2966,66.1656,66.1656,20700.0
2012-04-04 13:30:00,80.8,81.02,80.8,81.02,6700.0,66.1492,66.3293,66.1492,66.3293,6700.0
2012-04-04 14:00:00,81.02,81.03,80.93,80.93,24200.0,66.3293,66.3375,66.2556,66.2556,24200.0
2012-04-04 14:30:00,80.92,81.11,80.92,81.02,11400.0,66.2474,66.403,66.2474,66.3293,11400.0
2012-04-04 15:00:00,81.01,81.14,80.99,81.06,7400.0,66.3211,66.4275,66.3047,66.3621,7400.0
2012-04-04 15:30:00,81.09,81.16,81.03,81.03,9600.0,66.3866,66.4439,66.3375,66.3375,9600.0
2012-04-05 09:30:00,80.75,81.08,80.7,80.96,20900.0,66.1083,66.3784,66.0673,66.2802,20900.0
2012-04-05 10:00:00,80.96,81.11,80.92,81.0,8500.0,66.2802,66.403,66.2474,66.3129,8500.0
2012-04-05 10:30:00,80.98,81.2,80.94,81.2,8300.0,66.2966,66.4767,66.2638,66.4767,8300.0
2012-04-05 11:00:00,81.15,81.18,81.04,81.07,9200.0,66.4357,66.4603,66.3457,66.3702,9200.0
2012-04-05 11:30:00,81.07,81.08,80.88,81.0,77600.0,66.3702,66.3784,66.2147,66.3129,77600.0
2012-04-05 12:00:00,81.0,81.02,80.91,80.95,19200.0,66.3129,66.3293,66.2393,66.272,19200.0
2012-04-05 12:30:00,80.93,80.93,80.83,80.85,9900.0,66.2556,66.2556,66.1738,66.1901,9900.0
2012-04-05 13:00:00,80.9,80.95,80.84,80.91,11200.0,66.2311,66.272,66.1819,66.2393,11200.0
2012-04-05 13:30:00,80.84,80.9,80.67,80.68,5000.0,66.1819,66.2311,66.0428,66.051,5000.0
2012-04-05 14:00:00,80.71,80.81,80.7,80.74,3100.0,66.0755,66.1574,66.0673,66.1001,3100.0
2012-04-05 14:30:00,80.71,80.78,80.68,80.77,5500.0,66.0755,66.1328,66.051,66.1246,5500.0
2012-04-05 15:00:00,80.76,80.84,80.69,80.84,4700.0,66.1164,66.1819,66.0591,66.1819,4700.0
2012-04-05 15:30:00,80.84,80.9,80.8,80.82,10200.0,66.1819,66.2311,66.1492,66.1656,10200.0
2012-04-09 09:30:00,79.6,79.69,79.42,79.49,59200.0,65.1668,65.2405,65.0194,65.0767,59200.0
2012-04-09 10:00:00,79.58,79.83,79.56,79.75,10700.0,65.1504,65.3551,65.134,65.2896,10700.0
2012-04-09 10:30:00,79.72,79.78,79.66,79.77,9100.0,65.265,65.3141,65.2159,65.306,9100.0
2012-04-09 11:00:00,79.75,79.75,79.47,79.51,14700.0,65.2896,65.2896,65.0604,65.0931,14700.0
2012-04-09 11:30:00,79.53,79.6,79.51,79.55,16500.0,65.1095,65.1668,65.0931,65.1258,16500.0
2012-04-09 12:00:00,79.62,79.68,79.56,79.67,5400.0,65.1832,65.2323,65.134,65.2241,5400.0
2012-04-09 12:30:00,79.67,79.8,79.67,79.75,2800.0,65.2241,65.3305,65.2241,65.2896,2800.0
2012-04-09 13:00:00,79.73,79.78,79.6,79.63,2900.0,65.2732,65.3141,65.1668,65.1913,2900.0
2012-04-09 13:30:00,79.62,79.85,79.62,79.84,3200.0,65.1832,65.3715,65.1832,65.3633,3200.0
2012-04-09 14:00:00,79.83,79.87,79.73,79.84,7800.0,65.3551,65.3878,65.2732,65.3633,7800.0
2012-04-09 14:30:00,79.84,79.97,79.83,79.95,10600.0,65.3633,65.4697,65.3551,65.4533,10600.0
2012-04-09 15:00:00,79.94,79.97,79.85,79.85,9800.0,65.4451,65.4697,65.3715,65.3715,9800.0
2012-04-09 15:30:00,79.83,79.87,79.77,79.79,16500.0,65.3551,65.3878,65.306,65.3223,16500.0
2012-04-10 09:30:00,79.65,79.87,79.49,79.68,23700.0,65.2077,65.3878,65.0767,65.2323,23700.0
2012-04-10 10:00:00,79.67,79.71,79.3,79.43,20900.0,65.2241,65.2568,64.9212,65.0276,20900.0
2012-04-10 10:30:00,79.42,79.46,79.15,79.15,12900.0,65.0194,65.0522,64.7984,64.7984,12900.0
2012-04-10 11:00:00,79.18,79.26,78.96,79.02,18300.0,64.8229,64.8884,64.6428,64.6919,18300.0
2012-04-10 11:30:00,78.99,79.04,78.43,78.54,29700.0,64.6674,64.7083,64.2089,64.299,29700.0
2012-04-10 12:00:00,78.51,78.51,78.23,78.37,30500.0,64.2744,64.2744,64.0452,64.1598,30500.0
2012-04-10 12:30:00,78.43,78.45,78.28,78.34,8400.0,64.2089,64.2253,64.0861,64.1352,8400.0
2012-04-10 13:00:00,78.36,78.39,78.04,78.19,15400.0,64.1516,64.1762,63.8896,64.0124,15400.0
2012-04-10 13:30:00,78.19,78.35,78.11,78.25,7700.0,64.0124,64.1434,63.947,64.0616,7700.0
2012-04-10 14:00:00,78.28,78.31,78.1,78.23,15100.0,64.0861,64.1107,63.9388,64.0452,15100.0
2012-04-10 14:30:00,78.23,78.24,77.94,78.12,26500.0,64.0452,64.0534,63.8078,63.9551,26500.0
2012-04-10 15:00:00,78.1,78.1,77.92,78.01,18400.0,63.9388,63.9388,63.7914,63.8651,18400.0
2012-04-10 15:30:00,78.01,78.18,78.0,78.04,12700.0,63.8651,64.0043,63.8569,63.8896,12700.0
2012-04-11 09:30:00,78.72,79.0,78.72,78.79,27100.0,64.4463,64.6756,64.4463,64.5037,27100.0
2012-04-11 10:00:00,78.86,79.07,78.86,79.03,13900.0,64.561,64.7329,64.561,64.7001,13900.0
2012-04-11 10:30:00,79.12,79.21,79.1,79.16,116100.0,64.7738,64.8475,64.7574,64.8066,116100.0
2012-04-11 11:00:00,79.14,79.16,78.97,78.99,7300.0,64.7902,64.8066,64.651,64.6674,7300.0
2012-04-11 11:30:00,78.98,79.07,78.92,78.94,18800.0,64.6592,64.7329,64.6101,64.6265,18800.0
2012-04-11 12:00:00,78.95,78.98,78.89,78.98,20800.0,64.6346,64.6592,64.5855,64.6592,20800.0
2012-04-11 12:30:00,78.97,79.07,78.96,79.06,5600.0,64.651,64.7329,64.6428,64.7247,5600.0
2012-04-11 13:00:00,79.06,79.11,78.98,79.0,5400.0,64.7247,64.7656,64.6592,64.6756,5400.0
2012-04-11 13:30:00,79.0,79.12,78.95,79.09,8900.0,64.6756,64.7738,64.6346,64.7493,8900.0
2012-04-11 14:00:00,79.09,79.09,78.95,78.98,19700.0,64.7493,64.7493,64.6346,64.6592,19700.0
2012-04-11 14:30:00,79.01,79.01,78.85,78.91,46900.0,64.6838,64.6838,64.5528,64.6019,46900.0
2012-04-11 15:00:00,78.93,78.96,78.75,78.82,14300.0,64.6183,64.6428,64.4709,64.5282,14300.0
2012-04-11 15:30:00,78.83,78.92,78.78,78.92,32700.0,64.5364,64.6101,64.4955,64.6101,32700.0
2012-04-12 09:30:00,78.97,79.65,78.97,79.58,20500.0,64.651,65.2077,64.651,65.1504,20500.0
2012-04-12 10:00:00,79.63,79.67,79.48,79.59,15000.0,65.1913,65.2241,65.0685,65.1586,15000.0
2012-04-12 10:30:00,79.61,80.03,79.61,79.96,14400.0,65.175,65.5188,65.175,65.4615,14400.0
2012-04-12 11:00:00,79.98,80.18,79.98,80.13,14100.0,65.4779,65.6416,65.4779,65.6007,14100.0
2012-04-12 11:30:00,80.11,80.15,80.01,80.12,7600.0,65.5843,65.6171,65.5024,65.5925,7600.0
2012-04-12 12:00:00,80.09,80.21,80.05,80.18,4100.0,65.5679,65.6662,65.5352,65.6416,4100.0
2012-04-12 12:30:00,80.18,80.3,80.18,80.26,9300.0,65.6416,65.7399,65.6416,65.7071,9300.0
2012-04-12 13:00:00,80.27,80.35,80.22,80.23,6900.0,65.7153,65.7808,65.6744,65.6825,6900.0
2012-04-12 13:30:00,80.26,80.26,80.12,80.12,8900.0,65.7071,65.7071,65.5925,65.5925,8900.0
2012-04-12 14:00:00,80.16,80.27,80.15,80.22,11300.0,65.6252,65.7153,65.6171,65.6744,11300.0
2012-04-12 14:30:00,80.23,80.33,80.2,80.3,26600.0,65.6825,65.7644,65.658,65.7399,26600.0
2012-04-12 15:00:00,80.31,80.33,80.23,80.26,6000.0,65.748,65.7644,65.6825,65.7071,6000.0
2012-04-12 15:30:00,80.25,80.32,80.19,80.23,30300.0,65.6989,65.7562,65.6498,65.6825,30300.0
2012-04-13 09:30:00,79.88,80.11,79.79,79.79,31100.0,65.396,65.5843,65.3223,65.3223,31100.0
2012-04-13 10:00:00,79.78,79.81,79.48,79.59,5000.0,65.3141,65.3387,65.0685,65.1586,5000.0
2012-04-13 10:30:00,79.54,79.56,79.32,79.51,12000.0,65.1177,65.134,64.9376,65.0931,12000.0
2012-04-13 11:00:00,79.52,79.63,79.48,79.58,15200.0,65.1013,65.1913,65.0685,65.1504,15200.0
2012-04-13 11:30:00,79.61,79.75,79.59,79.62,11900.0,65.175,65.2896,65.1586,65.1832,11900.0
2012-04-13 12:00:00,79.67,79.67,79.54,79.54,7100.0,65.2241,65.2241,65.1177,65.1177,7100.0
2012-04-13 12:30:00,79.59,79.68,79.58,79.64,6200.0,65.1586,65.2323,65.1504,65.1995,6200.0
2012-04-13 13:00:00,79.65,79.71,79.64,79.69,5100.0,65.2077,65.2568,65.1995,65.2405,5100.0
2012-04-13 13:30:00,79.74,79.85,79.7,79.7,10200.0,65.2814,65.3715,65.2487,65.2487,10200.0
2012-04-13 14:00:00,79.7,79.78,79.6,79.62,8800.0,65.2487,65.3141,65.1668,65.1832,8800.0
2012-04-13 14:30:00,79.63,79.68,79.57,79.59,20800.0,65.1913,65.2323,65.1422,65.1586,20800.0
2012-04-13 15:00:00,79.57,79.69,79.56,79.56,10300.0,65.1422,65.2405,65.134,65.134,10300.0
2012-04-13 15:30:00,79.58,79.61,79.36,79.37,25300.0,65.1504,65.175,64.9703,64.9785,25300.0
2012-04-16 09:30:00,79.87,79.99,79.28,79.37,21000.0,65.3878,65.4861,64.9048,64.9785,21000.0
2012-04-16 10:00:00,79.31,79.37,78.85,78.94,12400.0,64.9294,64.9785,64.5528,64.6265,12400.0
2012-04-16 10:30:00,79.08,79.33,79.03,79.23,26800.0,64.7411,64.9457,64.7001,64.8639,26800.0
2012-04-16 11:00:00,79.23,79.29,79.15,79.15,17800.0,64.8639,64.913,64.7984,64.7984,17800.0
2012-04-16 11:30:00,79.14,79.14,79.02,79.02,6500.0,64.7902,64.7902,64.6919,64.6919,6500.0
2012-04-16 12:00:00,79.08,79.19,78.99,79.06,7200.0,64.7411,64.8311,64.6674,64.7247,7200.0
2012-04-16 12:30:00,79.07,79.23,78.99,79.23,4900.0,64.7329,64.8639,64.6674,64.8639,4900.0
2012-04-16 13:00:00,79.25,79.3,79.18,79.21,8400.0,64.8802,64.9212,64.8229,64.8475,8400.0
2012-04-16 13:30:00,79.23,79.63,79.22,79.57,15400.0,64.8639,65.1913,64.8557,65.1422,15400.0
2012-04-16 14:00:00,79.55,79.6,79.36,79.39,11700.0,65.1258,65.1668,64.9703,64.9949,11700.0
2012-04-16 14:30:00,79.36,79.54,79.36,79.39,5000.0,64.9703,65.1177,64.9703,64.9949,5000.0
2012-04-16 15:00:00,79.42,79.42,79.27,79.3,13300.0,65.0194,65.0194,64.8966,64.9212,13300.0
2012-04-16 15:30:00,79.29,79.35,79.16,79.22,17500.0,64.913,64.9621,64.8066,64.8557,17500.0
2012-04-17 09:30:00,79.84,80.09,79.84,80.04,13300.0,65.3633,65.5679,65.3633,65.527,13300.0
2012-04-17 10:00:00,80.02,80.29,79.84,80.16,9100.0,65.5106,65.7317,65.3633,65.6252,9100.0
2012-04-17 10:30:00,80.25,80.36,80.17,80.34,10300.0,65.6989,65.789,65.6334,65.7726,10300.0
2012-04-17 11:00:00,80.42,80.51,80.39,80.4,145100.0,65.8381,65.9118,65.8135,65.8217,145100.0
2012-04-17 11:30:00,80.42,80.44,80.39,80.41,2300.0,65.8381,65.8545,65.8135,65.8299,2300.0
2012-04-17 12:00:00,80.4,80.53,80.4,80.53,7400.0,65.8217,65.9282,65.8217,65.9282,7400.0
2012-04-17 12:30:00,80.54,80.58,80.52,80.52,6000.0,65.9363,65.9691,65.92,65.92,6000.0
2012-04-17 13:00:00,80.54,80.56,80.5,80.52,3100.0,65.9363,65.9527,65.9036,65.92,3100.0
2012-04-17 13:30:00,80.53,80.63,80.53,80.63,3500.0,65.9282,66.01,65.9282,66.01,3500.0
2012-04-17 14:00:00,80.64,80.67,80.6,80.66,13900.0,66.0182,66.0428,65.9855,66.0346,13900.0
2012-04-17 14:30:00,80.67,80.69,80.54,80.61,7100.0,66.0428,66.0591,65.9363,65.9936,7100.0
2012-04-17 15:00:00,80.6,80.64,80.52,80.63,6900.0,65.9855,66.0182,65.92,66.01,6900.0
2012-04-17 15:30:00,80.65,80.66,80.45,80.45,14100.0,66.0264,66.0346,65.8627,65.8627,14100.0
2012-04-18 09:30:00,79.95,80.26,79.89,80.26,10900.0,65.4533,65.7071,65.4042,65.7071,10900.0
2012-04-18 10:00:00,80.32,80.32,80.15,80.17,2800.0,65.7562,65.7562,65.6171,65.6334,2800.0
2012-04-18 10:30:00,80.14,80.36,80.09,80.33,2400.0,65.6089,65.789,65.5679,65.7644,2400.0
2012-04-18 11:00:00,80.3,80.32,80.0,80.11,4600.0,65.7399,65.7562,65.4943,65.5843,4600.0
2012-04-18 11:30:00,80.02,80.17,80.02,80.17,2900.0,65.5106,65.6334,65.5106,65.6334,2900.0
2012-04-18 12:00:00,80.19,80.19,80.11,80.11,4600.0,65.6498,65.6498,65.5843,65.5843,4600.0
2012-04-18 12:30:00,80.09,80.16,80.09,80.14,5200.0,65.5679,65.6252,65.5679,65.6089,5200.0
2012-04-18 13:00:00,80.18,80.24,80.16,80.16,3900.0,65.6416,65.6907,65.6252,65.6252,3900.0
2012-04-18 13:30:00,80.15,80.17,80.0,80.0,11900.0,65.6171,65.6334,65.4943,65.4943,11900.0
2012-04-18 14:00:00,80.08,80.33,80.06,80.29,4600.0,65.5597,65.7644,65.5434,65.7317,4600.0
2012-04-18 14:30:00,80.28,80.3,80.22,80.28,6700.0,65.7235,65.7399,65.6744,65.7235,6700.0
2012-04-18 15:00:00,80.38,80.38,80.21,80.21,8000.0,65.8054,65.8054,65.6662,65.6662,8000.0
2012-04-18 15:30:00,80.22,80.27,80.15,80.15,8000.0,65.6744,65.7153,65.6171,65.6171,8000.0
2012-04-19 09:30:00,80.1,80.54,80.02,80.51,9900.0,65.5761,65.9363,65.5106,65.9118,9900.0
2012-04-19 10:00:00,80.54,80.54,79.92,80.32,10700.0,65.9363,65.9363,65.4288,65.7562,10700.0
2012-04-19 10:30:00,80.38,80.8,80.38,80.6,16000.0,65.8054,66.1492,65.8054,65.9855,16000.0
2012-04-19 11:00:00,80.75,80.75,80.44,80.46,4200.0,66.1083,66.1083,65.8545,65.8708,4200.0
2012-04-19 11:30:00,80.45,80.57,80.3,80.49,6100.0,65.8627,65.9609,65.7399,65.8954,6100.0
2012-04-19 12:00:00,80.46,80.46,80.11,80.17,4400.0,65.8708,65.8708,65.5843,65.6334,4400.0
2012-04-19 12:30:00,80.1,80.22,80.1,80.15,2400.0,65.5761,65.6744,65.5761,65.6171,2400.0
2012-04-19 13:00:00,80.11,80.14,79.95,80.01,10100.0,65.5843,65.6089,65.4533,65.5024,10100.0
2012-04-19 13:30:00,80.08,80.15,79.89,79.92,7000.0,65.5597,65.6171,65.4042,65.4288,7000.0
2012-04-19 14:00:00,79.93,79.99,79.71,79.71,8000.0,65.4369,65.4861,65.2568,65.2568,8000.0
2012-04-19 14:30:00,79.72,79.73,79.5,79.69,5900.0,65.265,65.2732,65.0849,65.2405,5900.0
2012-04-19 15:00:00,79.7,79.85,79.66,79.85,7200.0,65.2487,65.3715,65.2159,65.3715,7200.0
2012-04-19 15:30:00,79.79,80.02,79.78,79.91,22300.0,65.3223,65.5106,65.3141,65.4206,22300.0
2012-04-20 09:30:00,80.28,80.29,80.0,80.1,11100.0,65.7235,65.7317,65.4943,65.5761,11100.0
2012-04-20 10:00:00,80.16,80.2,79.95,80.14,4200.0,65.6252,65.658,65.4533,65.6089,4200.0
2012-04-20 10:30:00,80.17,80.35,80.17,80.24,8300.0,65.6334,65.7808,65.6334,65.6907,8300.0
2012-04-20 11:00:00,80.25,80.31,80.17,80.26,2700.0,65.6989,65.748,65.6334,65.7071,2700.0
2012-04-20 11:30:00,80.3,80.33,80.26,80.3,3800.0,65.7399,65.7644,65.7071,65.7399,3800.0
2012-04-20 12:00:00,80.32,80.43,80.31,80.4,6100.0,65.7562,65.8463,65.748,65.8217,6100.0
2012-04-20 12:30:00,80.37,80.4,80.31,80.32,2500.0,65.7972,65.8217,65.748,65.7562,2500.0
2012-04-20 13:00:00,80.32,80.37,80.25,80.25,4900.0,65.7562,65.7972,65.6989,65.6989,4900.0
2012-04-20 13:30:00,80.23,80.23,80.05,80.1,2000.0,65.6825,65.6825,65.5352,65.5761,2000.0
2012-04-20 14:00:00,80.08,80.09,80.01,80.09,10900.0,65.5597,65.5679,65.5024,65.5679,10900.0
2012-04-20 14:30:00,80.17,80.19,80.09,80.09,10700.0,65.6334,65.6498,65.5679,65.5679,10700.0
2012-04-20 15:00:00,80.03,80.04,79.91,79.94,3900.0,65.5188,65.527,65.4206,65.4451,3900.0
2012-04-20 15:30:00,79.97,80.03,79.93,79.93,7700.0,65.4697,65.5188,65.4369,65.4369,7700.0
2012-04-23 09:30:00,78.77,78.89,78.51,78.66,16900.0,64.4873,64.5855,64.2744,64.3972,16900.0
2012-04-23 10:00:00,78.55,78.61,78.39,78.55,15900.0,64.3072,64.3563,64.1762,64.3072,15900.0
2012-04-23 10:30:00,78.58,78.65,78.48,78.63,9800.0,64.3317,64.389,64.2499,64.3727,9800.0
2012-04-23 11:00:00,78.6,78.72,78.56,78.6,6000.0,64.3481,64.4463,64.3154,64.3481,6000.0
2012-04-23 11:30:00,78.64,78.75,78.64,78.75,5200.0,64.3809,64.4709,64.3809,64.4709,5200.0
2012-04-23 12:00:00,78.75,78.88,78.74,78.88,7000.0,64.4709,64.5773,64.4627,64.5773,7000.0
2012-04-23 12:30:00,78.9,78.9,78.77,78.82,4500.0,64.5937,64.5937,64.4873,64.5282,4500.0
2012-04-23 13:00:00,78.84,78.91,78.81,78.88,2800.0,64.5446,64.6019,64.52,64.5773,2800.0
2012-04-23 13:30:00,78.82,78.89,78.78,78.82,6100.0,64.5282,64.5855,64.4955,64.5282,6100.0
2012-04-23 14:00:00,78.85,79.05,78.72,79.0,13800.0,64.5528,64.7165,64.4463,64.6756,13800.0
2012-04-23 14:30:00,79.03,79.11,78.95,78.97,9200.0,64.7001,64.7656,64.6346,64.651,9200.0
2012-04-23 15:00:00,78.92,79.04,78.91,79.02,4400.0,64.6101,64.7083,64.6019,64.6919,4400.0
2012-04-23 15:30:00,79.05,79.17,79.05,79.11,10900.0,64.7165,64.8148,64.7165,64.7656,10900.0
2012-04-24 09:30:00,79.21,79.22,78.94,79.03,12300.0,64.8475,64.8557,64.6265,64.7001,12300.0
2012-04-24 10:00:00,79.07,79.37,78.98,79.21,7700.0,64.7329,64.9785,64.6592,64.8475,7700.0
2012-04-24 10:30:00,79.24,79.3,79.18,79.3,7100.0,64.8721,64.9212,64.8229,64.9212,7100.0
2012-04-24 11:00:00,79.32,79.42,79.21,79.39,3000.0,64.9376,65.0194,64.8475,64.9949,3000.0
2012-04-24 11:30:00,79.41,79.41,79.31,79.35,3800.0,65.0112,65.0112,64.9294,64.9621,3800.0
2012-04-24 12:00:00,79.37,79.42,79.31,79.36,1300.0,64.9785,65.0194,64.9294,64.9703,1300.0
2012-04-24 12:30:00,79.4,79.4,79.15,79.15,4200.0,65.003,65.003,64.7984,64.7984,4200.0
2012-04-24 13:00:00,79.17,79.2,79.08,79.12,3400.0,64.8148,64.8393,64.7411,64.7738,3400.0
2012-04-24 13:30:00,79.22,79.22,78.97,78.97,4700.0,64.8557,64.8557,64.651,64.651,4700.0
2012-04-24 14:00:00,78.94,78.98,78.82,78.82,1900.0,64.6265,64.6592,64.5282,64.5282,1900.0
2012-04-24 14:30:00,78.88,79.05,78.88,79.0,5000.0,64.5773,64.7165,64.5773,64.6756,5000.0
2012-04-24 15:00:00,79.0,79.05,78.93,78.97,4400.0,64.6756,64.7165,64.6183,64.651,4400.0
2012-04-24 15:30:00,78.97,79.14,78.96,79.14,41800.0,64.651,64.7902,64.6428,64.7902,41800.0
2012-04-25 09:30:00,80.24,80.28,79.94,80.19,13800.0,65.6907,65.7235,65.4451,65.6498,13800.0
2012-04-25 10:00:00,80.16,80.18,80.03,80.09,8400.0,65.6252,65.6416,65.5188,65.5679,8400.0
2012-04-25 10:30:00,80.13,80.14,80.0,80.0,5900.0,65.6007,65.6089,65.4943,65.4943,5900.0
2012-04-25 11:00:00,80.0,80.0,79.84,79.99,11400.0,65.4943,65.4943,65.3633,65.4861,11400.0
2012-04-25 11:30:00,79.97,79.97,79.9,79.94,2300.0,65.4697,65.4697,65.4124,65.4451,2300.0
2012-04-25 12:00:00,79.96,80.07,79.93,80.07,2500.0,65.4615,65.5516,65.4369,65.5516,2500.0
2012-04-25 12:30:00,80.04,80.17,79.94,80.17,13000.0,65.527,65.6334,65.4451,65.6334,13000.0
2012-04-25 13:00:00,80.17,80.29,80.17,80.27,3800.0,65.6334,65.7317,65.6334,65.7153,3800.0
2012-04-25 13:30:00,80.25,80.32,80.22,80.29,2300.0,65.6989,65.7562,65.6744,65.7317,2300.0
2012-04-25 14:00:00,80.2,80.44,80.18,80.39,4400.0,65.658,65.8545,65.6416,65.8135,4400.0
2012-04-25 14:30:00,80.4,80.41,80.22,80.38,2600.0,65.8217,65.8299,65.6744,65.8054,2600.0
2012-04-25 15:00:00,80.43,80.47,80.37,80.39,6700.0,65.8463,65.879,65.7972,65.8135,6700.0
2012-04-25 15:30:00,80.37,80.51,80.36,80.48,6200.0,65.7972,65.9118,65.789,65.8872,6200.0
2012-04-26 09:30:00,80.3,80.69,80.19,80.66,17500.0,65.7399,66.0591,65.6498,66.0346,17500.0
2012-04-26 10:00:00,80.73,80.85,80.68,80.72,15600.0,66.0919,66.1901,66.051,66.0837,15600.0
2012-04-26 10:30:00,80.61,80.8,80.61,80.63,4100.0,65.9936,66.1492,65.9936,66.01,4100.0
2012-04-26 11:00:00,80.67,80.68,80.59,80.67,1900.0,66.0428,66.051,65.9773,66.0428,1900.0
2012-04-26 11:30:00,80.73,80.78,80.7,80.75,4700.0,66.0919,66.1328,66.0673,66.1083,4700.0
2012-04-26 12:00:00,80.73,80.81,80.72,80.75,3400.0,66.0919,66.1574,66.0837,66.1083,3400.0
2012-04-26 12:30:00,80.75,80.75,80.71,80.73,7200.0,66.1083,66.1083,66.0755,66.0919,7200.0
2012-04-26 13:00:00,80.79,80.93,80.78,80.92,4900.0,66.141,66.2556,66.1328,66.2474,4900.0
2012-04-26 13:30:00,80.96,81.07,80.9,81.06,4200.0,66.2802,66.3702,66.2311,66.3621,4200.0
2012-04-26 14:00:00,81.14,81.28,81.1,81.19,7400.0,66.4275,66.5422,66.3948,66.4685,7400.0
2012-04-26 14:30:00,81.25,81.28,81.18,81.24,5200.0,66.5176,66.5422,66.4603,66.5094,5200.0
2012-04-26 15:00:00,81.23,81.3,81.21,81.3,4200.0,66.5012,66.5585,66.4849,66.5585,4200.0
2012-04-26 15:30:00,81.24,81.29,81.14,81.17,10600.0,66.5094,66.5503,66.4275,66.4521,10600.0
2012-04-27 09:30:00,81.61,81.61,80.94,81.16,20200.0,66.8123,66.8123,66.2638,66.4439,20200.0
2012-04-27 10:00:00,81.03,81.03,80.78,80.88,11000.0,66.3375,66.3375,66.1328,66.2147,11000.0
2012-04-27 10:30:00,80.95,81.22,80.95,81.22,10400.0,66.272,66.493,66.272,66.493,10400.0
2012-04-27 11:00:00,81.23,81.28,81.22,81.26,14400.0,66.5012,66.5422,66.493,66.5258,14400.0
2012-04-27 11:30:00,81.21,81.3,81.21,81.3,3200.0,66.4849,66.5585,66.4849,66.5585,3200.0
2012-04-27 12:00:00,81.3,81.37,81.29,81.37,3800.0,66.5585,66.6158,66.5503,66.6158,3800.0
2012-04-27 12:30:00,81.37,81.37,81.33,81.37,4500.0,66.6158,66.6158,66.5831,66.6158,4500.0
2012-04-27 13:00:00,81.4,81.48,81.39,81.48,1400.0,66.6404,66.7059,66.6322,66.7059,1400.0
2012-04-27 13:30:00,81.5,81.65,81.49,81.57,4900.0,66.7223,66.8451,66.7141,66.7796,4900.0
2012-04-27 14:00:00,81.58,81.59,81.51,81.51,12100.0,66.7878,66.796,66.7305,66.7305,12100.0
2012-04-27 14:30:00,81.44,81.56,81.44,81.56,3100.0,66.6732,66.7714,66.6732,66.7714,3100.0
2012-04-27 15:00:00,81.51,81.6,81.48,81.57,10000.0,66.7305,66.8041,66.7059,66.7796,10000.0
2012-04-27 15:30:00,81.59,81.59,81.47,81.47,36200.0,66.796,66.796,66.6977,66.6977,36200.0
2012-04-30 09:30:00,81.49,81.49,80.97,80.97,9600.0,66.7141,66.7141,66.2884,66.2884,9600.0
2012-04-30 10:00:00,80.9,81.19,80.9,81.06,2100.0,66.2311,66.4685,66.2311,66.3621,2100.0
2012-04-30 10:30:00,81.06,81.06,80.89,80.98,12900.0,66.3621,66.3621,66.2229,66.2966,12900.0
2012-04-30 11:00:00,80.93,81.06,80.91,80.98,10100.0,66.2556,66.3621,66.2393,66.2966,10100.0
2012-04-30 11:30:00,80.99,81.11,80.89,81.11,8600.0,66.3047,66.403,66.2229,66.403,8600.0
2012-04-30 12:00:00,81.09,81.15,80.99,81.11,2200.0,66.3866,66.4357,66.3047,66.403,2200.0
2012-04-30 12:30:00,81.11,81.15,81.03,81.13,3000.0,66.403,66.4357,66.3375,66.4194,3000.0
2012-04-30 13:00:00,81.11,81.14,81.08,81.13,4800.0,66.403,66.4275,66.3784,66.4194,4800.0
2012-04-30 13:30:00,81.09,81.09,81.04,81.05,700.0,66.3866,66.3866,66.3457,66.3539,700.0
2012-04-30 14:00:00,81.13,81.17,81.04,81.07,8800.0,66.4194,66.4521,66.3457,66.3702,8800.0
2012-04-30 14:30:00,81.09,81.09,80.99,81.09,4700.0,66.3866,66.3866,66.3047,66.3866,4700.0
2012-04-30 15:00:00,81.1,81.12,81.06,81.06,5000.0,66.3948,66.4112,66.3621,66.3621,5000.0
2012-04-30 15:30:00,81.09,81.27,81.09,81.11,9000.0,66.3866,66.534,66.3866,66.403,9000.0
2012-05-01 09:30:00,81.09,81.26,80.98,81.02,15800.0,66.3866,66.5258,66.2966,66.3293,15800.0
2012-05-01 10:00:00,81.03,81.9,81.03,81.9,23300.0,66.3375,67.0497,66.3375,67.0497,23300.0
2012-05-01 10:30:00,81.96,82.08,81.92,82.02,17600.0,67.0989,67.1971,67.0661,67.148,17600.0
2012-05-01 11:00:00,82.01,82.13,82.01,82.13,4800.0,67.1398,67.238,67.1398,67.238,4800.0
2012-05-01 11:30:00,82.12,82.27,82.08,82.22,14000.0,67.2299,67.3527,67.1971,67.3117,14000.0
2012-05-01 12:00:00,82.2,82.22,82.14,82.17,6000.0,67.2953,67.3117,67.2462,67.2708,6000.0
2012-05-01 12:30:00,82.17,82.19,82.12,82.14,6400.0,67.2708,67.2872,67.2299,67.2462,6400.0
2012-05-01 13:00:00,82.1,82.14,82.02,82.05,5500.0,67.2135,67.2462,67.148,67.1725,5500.0
2012-05-01 13:30:00,82.07,82.1,82.02,82.07,5200.0,67.1889,67.2135,67.148,67.1889,5200.0
2012-05-01 14:00:00,82.02,82.05,81.9,81.99,9900.0,67.148,67.1725,67.0497,67.1234,9900.0
2012-05-01 14:30:00,82.0,82.04,81.92,81.93,9500.0,67.1316,67.1644,67.0661,67.0743,9500.0
2012-05-01 15:00:00,81.96,81.98,81.82,81.86,24600.0,67.0989,67.1152,66.9842,67.017,24600.0
2012-05-01 15:30:00,81.83,81.85,81.55,81.6,27100.0,66.9924,67.0088,66.7632,66.8041,27100.0
2012-05-02 09:30:00,81.07,81.28,80.9,81.24,19200.0,66.3702,66.5422,66.2311,66.5094,19200.0
2012-05-02 10:00:00,81.27,81.28,80.96,81.0,10200.0,66.534,66.5422,66.2802,66.3129,10200.0
2012-05-02 10:30:00,80.91,81.32,80.91,81.28,4900.0,66.2393,66.5749,66.2393,66.5422,4900.0
2012-05-02 11:00:00,81.28,81.3,81.2,81.3,6300.0,66.5422,66.5585,66.4767,66.5585,6300.0
2012-05-02 11:30:00,81.32,81.38,81.29,81.32,6900.0,66.5749,66.624,66.5503,66.5749,6900.0
2012-05-02 12:00:00,81.27,81.54,81.26,81.54,1700.0,66.534,66.755,66.5258,66.755,1700.0
2012-05-02 12:30:00,81.52,81.56,81.47,81.53,5800.0,66.7386,66.7714,66.6977,66.7468,5800.0
2012-05-02 13:00:00,81.51,81.57,81.47,81.47,4600.0,66.7305,66.7796,66.6977,66.6977,4600.0
2012-05-02 13:30:00,81.44,81.58,81.44,81.58,2000.0,66.6732,66.7878,66.6732,66.7878,2000.0
2012-05-02 14:00:00,81.61,81.7,81.56,81.7,9700.0,66.8123,66.886,66.7714,66.886,9700.0
2012-05-02 14:30:00,81.69,81.69,81.56,81.56,7100.0,66.8778,66.8778,66.7714,66.7714,7100.0
2012-05-02 15:00:00,81.56,81.57,81.45,81.49,6000.0,66.7714,66.7796,66.6813,66.7141,6000.0
2012-05-02 15:30:00,81.51,81.67,81.48,81.55,20900.0,66.7305,66.8614,66.7059,66.7632,20900.0
2012-05-03 09:30:00,81.54,81.61,81.32,81.5,9300.0,66.755,66.8123,66.5749,66.7223,9300.0
2012-05-03 10:00:00,81.45,81.45,81.06,81.08,7800.0,66.6813,66.6813,66.3621,66.3784,7800.0
2012-05-03 10:30:00,81.23,81.49,81.23,81.46,6100.0,66.5012,66.7141,66.5012,66.6895,6100.0
2012-05-03 11:00:00,81.48,81.49,81.4,81.4,7200.0,66.7059,66.7141,66.6404,66.6404,7200.0
2012-05-03 11:30:00,81.42,81.44,81.04,81.11,12500.0,66.6568,66.6732,66.3457,66.403,12500.0
2012-05-03 12:00:00,81.09,81.09,80.92,81.02,9400.0,66.3866,66.3866,66.2474,66.3293,9400.0
2012-05-03 12:30:00,80.98,81.05,80.92,80.92,3900.0,66.2966,66.3539,66.2474,66.2474,3900.0
2012-05-03 13:00:00,80.93,80.95,80.81,80.9,6200.0,66.2556,66.272,66.1574,66.2311,6200.0
2012-05-03 13:30:00,80.84,80.85,80.5,80.59,7500.0,66.1819,66.1901,65.9036,65.9773,7500.0
2012-05-03 14:00:00,80.56,80.61,80.48,80.53,6200.0,65.9527,65.9936,65.8872,65.9282,6200.0
2012-05-03 14:30:00,80.52,80.58,80.41,80.44,7300.0,65.92,65.9691,65.8299,65.8545,7300.0
2012-05-03 15:00:00,80.45,80.71,80.45,80.61,11700.0,65.8627,66.0755,65.8627,65.9936,11700.0
2012-05-03 15:30:00,80.66,80.66,80.5,80.56,13700.0,66.0346,66.0346,65.9036,65.9527,13700.0
2012-05-04 09:30:00,80.06,80.07,79.79,79.8,14000.0,65.5434,65.5516,65.3223,65.3305,14000.0
2012-05-04 10:00:00,79.8,79.8,79.58,79.67,19300.0,65.3305,65.3305,65.1504,65.2241,19300.0
2012-05-04 10:30:00,79.56,79.65,79.44,79.61,14900.0,65.134,65.2077,65.0358,65.175,14900.0
2012-05-04 11:00:00,79.6,79.6,79.43,79.45,14300.0,65.1668,65.1668,65.0276,65.044,14300.0
2012-05-04 11:30:00,79.43,79.45,79.17,79.2,10200.0,65.0276,65.044,64.8148,64.8393,10200.0
2012-05-04 12:00:00,79.22,79.32,79.15,79.23,11100.0,64.8557,64.9376,64.7984,64.8639,11100.0
2012-05-04 12:30:00,79.21,79.23,79.09,79.14,26900.0,64.8475,64.8639,64.7493,64.7902,26900.0
2012-05-04 13:00:00,79.17,79.28,79.15,79.24,9800.0,64.8148,64.9048,64.7984,64.8721,9800.0
2012-05-04 13:30:00,79.25,79.36,79.25,79.34,7600.0,64.8802,64.9703,64.8802,64.9539,7600.0
2012-05-04 14:00:00,79.34,79.34,79.22,79.25,6900.0,64.9539,64.9539,64.8557,64.8802,6900.0
2012-05-04 14:30:00,79.26,79.26,79.07,79.16,17700.0,64.8884,64.8884,64.7329,64.8066,17700.0
2012-05-04 15:00:00,79.19,79.29,79.17,79.18,10000.0,64.8311,64.913,64.8148,64.8229,10000.0
2012-05-04 15:30:00,79.21,79.37,79.21,79.22,13700.0,64.8475,64.9785,64.8475,64.8557,13700.0
2012-05-07 09:30:00,78.93,79.34,78.85,79.14,21000.0,64.6183,64.9539,64.5528,64.7902,21000.0
2012-05-07 10:00:00,79.26,79.33,79.19,79.2,4800.0,64.8884,64.9457,64.8311,64.8393,4800.0
2012-05-07 10:30:00,79.12,79.17,79.05,79.11,5100.0,64.7738,64.8148,64.7165,64.7656,5100.0
2012-05-07 11:00:00,79.17,79.26,79.14,79.15,4900.0,64.8148,64.8884,64.7902,64.7984,4900.0
2012-05-07 11:30:00,79.19,79.24,79.18,79.2,3200.0,64.8311,64.8721,64.8229,64.8393,3200.0
2012-05-07 12:00:00,79.22,79.23,79.14,79.22,2500.0,64.8557,64.8639,64.7902,64.8557,2500.0
2012-05-07 12:30:00,79.22,79.41,79.22,79.29,12100.0,64.8557,65.0112,64.8557,64.913,12100.0
2012-05-07 13:00:00,79.34,79.47,79.3,79.33,7000.0,64.9539,65.0604,64.9212,64.9457,7000.0
2012-05-07 13:30:00,79.34,79.53,79.34,79.45,2500.0,64.9539,65.1095,64.9539,65.044,2500.0
2012-05-07 14:00:00,79.43,79.52,79.38,79.38,6300.0,65.0276,65.1013,64.9867,64.9867,6300.0
2012-05-07 14:30:00,79.38,79.47,79.38,79.47,4500.0,64.9867,65.0604,64.9867,65.0604,4500.0
2012-05-07 15:00:00,79.47,79.47,79.3,79.35,7500.0,65.0604,65.0604,64.9212,64.9621,7500.0
2012-05-07 15:30:00,79.34,79.4,79.2,79.3,21500.0,64.9539,65.003,64.8393,64.9212,21500.0
2012-05-08 09:30:00,78.69,78.69,78.36,78.6,22800.0,64.4218,64.4218,64.1516,64.3481,22800.0
2012-05-08 10:00:00,78.48,78.48,78.1,78.17,13600.0,64.2499,64.2499,63.9388,63.9961,13600.0
2012-05-08 10:30:00,78.04,78.04,77.73,77.78,13700.0,63.8896,63.8896,63.6359,63.6768,13700.0
2012-05-08 11:00:00,77.74,77.78,77.5,77.76,33200.0,63.644,63.6768,63.4476,63.6604,33200.0
2012-05-08 11:30:00,77.75,78.15,77.72,78.07,17700.0,63.6522,63.9797,63.6277,63.9142,17700.0
2012-05-08 12:00:00,78.06,78.09,77.91,77.91,4900.0,63.906,63.9306,63.7832,63.7832,4900.0
2012-05-08 12:30:00,77.86,77.98,77.83,77.9,4000.0,63.7423,63.8405,63.7177,63.775,4000.0
2012-05-08 13:00:00,77.89,78.1,77.88,78.1,4900.0,63.7668,63.9388,63.7587,63.9388,4900.0
2012-05-08 13:30:00,78.16,78.2,78.08,78.15,8100.0,63.9879,64.0206,63.9224,63.9797,8100.0
2012-05-08 14:00:00,78.24,78.24,78.09,78.17,5000.0,64.0534,64.0534,63.9306,63.9961,5000.0
2012-05-08 14:30:00,78.25,78.51,78.21,78.51,8100.0,64.0616,64.2744,64.0288,64.2744,8100.0
2012-05-08 15:00:00,78.41,78.89,78.41,78.88,17500.0,64.1926,64.5855,64.1926,64.5773,17500.0
2012-05-08 15:30:00,78.84,78.93,78.75,78.86,11500.0,64.5446,64.6183,64.4709,64.561,11500.0
2012-05-09 09:30:00,77.92,78.0,77.72,77.77,14600.0,63.7914,63.8569,63.6277,63.6686,14600.0
2012-05-09 10:00:00,77.9,77.97,77.49,77.49,25400.0,63.775,63.8323,63.4394,63.4394,25400.0
2012-05-09 10:30:00,77.59,78.07,77.59,78.07,2500.0,63.5212,63.9142,63.5212,63.9142,2500.0
2012-05-09 11:00:00,78.12,78.54,78.06,78.54,10900.0,63.9551,64.299,63.906,64.299,10900.0
2012-05-09 11:30:00,78.36,78.61,78.36,78.5,7500.0,64.1516,64.3563,64.1516,64.2662,7500.0
2012-05-09 12:00:00,78.52,78.57,78.4,78.51,10400.0,64.2826,64.3235,64.1844,64.2744,10400.0
2012-05-09 12:30:00,78.42,78.42,78.26,78.28,5300.0,64.2007,64.2007,64.0698,64.0861,5300.0
2012-05-09 13:00:00,78.45,78.77,78.42,78.65,34100.0,64.2253,64.4873,64.2007,64.389,34100.0
2012-05-09 13:30:00,78.66,78.93,78.65,78.91,17000.0,64.3972,64.6183,64.389,64.6019,17000.0
2012-05-09 14:00:00,78.81,78.82,78.69,78.79,12300.0,64.52,64.5282,64.4218,64.5037,12300.0
2012-05-09 14:30:00,78.69,78.79,78.62,78.68,5900.0,64.4218,64.5037,64.3645,64.4136,5900.0
2012-05-09 15:00:00,78.65,78.71,78.55,78.66,17500.0,64.389,64.4382,64.3072,64.3972,17500.0
2012-05-09 15:30:00,78.63,78.8,78.55,78.58,130600.0,64.3727,64.5118,64.3072,64.3317,130600.0
2012-05-10 09:30:00,79.28,79.3,78.94,79.19,13400.0,64.9048,64.9212,64.6265,64.8311,13400.0
2012-05-10 10:00:00,79.12,79.17,78.78,78.79,12900.0,64.7738,64.8148,64.4955,64.5037,12900.0
2012-05-10 10:30:00,78.77,78.93,78.62,78.71,4700.0,64.4873,64.6183,64.3645,64.4382,4700.0
2012-05-10 11:00:00,78.7,78.79,78.57,78.79,10400.0,64.43,64.5037,64.3235,64.5037,10400.0
2012-05-10 11:30:00,78.77,78.9,78.65,78.71,4800.0,64.4873,64.5937,64.389,64.4382,4800.0
2012-05-10 12:00:00,78.65,78.84,78.55,78.81,24000.0,64.389,64.5446,64.3072,64.52,24000.0
2012-05-10 12:30:00,78.82,79.07,78.78,79.04,3500.0,64.5282,64.7329,64.4955,64.7083,3500.0
2012-05-10 13:00:00,79.07,79.09,78.95,79.04,3300.0,64.7329,64.7493,64.6346,64.7083,3300.0
2012-05-10 13:30:00,79.08,79.16,78.95,78.95,2700.0,64.7411,64.8066,64.6346,64.6346,2700.0
2012-05-10 14:00:00,78.95,79.04,78.93,79.02,3600.0,64.6346,64.7083,64.6183,64.6919,3600.0
2012-05-10 14:30:00,78.98,78.99,78.89,78.9,16600.0,64.6592,64.6674,64.5855,64.5937,16600.0
2012-05-10 15:00:00,78.9,78.94,78.79,78.86,8000.0,64.5937,64.6265,64.5037,64.561,8000.0
2012-05-10 15:30:00,78.85,78.87,78.56,78.72,18900.0,64.5528,64.5691,64.3154,64.4463,18900.0
2012-05-11 09:30:00,78.17,78.75,78.01,78.67,4600.0,63.9961,64.4709,63.8651,64.4054,4600.0
2012-05-11 10:00:00,78.67,79.05,78.66,79.05,4600.0,64.4054,64.7165,64.3972,64.7165,4600.0
2012-05-11 10:30:00,78.99,79.28,78.99,79.14,17000.0,64.6674,64.9048,64.6674,64.7902,17000.0
2012-05-11 11:00:00,79.13,79.3,79.01,79.29,7800.0,64.782,64.9212,64.6838,64.913,7800.0
2012-05-11 11:30:00,79.25,79.36,79.13,79.21,3900.0,64.8802,64.9703,64.782,64.8475,3900.0
2012-05-11 12:00:00,79.19,79.23,79.14,79.22,5400.0,64.8311,64.8639,64.7902,64.8557,5400.0
2012-05-11 12:30:00,79.17,79.25,79.12,79.15,4400.0,64.8148,64.8802,64.7738,64.7984,4400.0
2012-05-11 13:00:00,79.12,79.13,78.96,79.05,9100.0,64.7738,64.782,64.6428,64.7165,9100.0
2012-05-11 13:30:00,79.01,79.1,78.97,79.05,3700.0,64.6838,64.7574,64.651,64.7165,3700.0
2012-05-11 14:00:00,79.03,79.03,78.91,78.97,3200.0,64.7001,64.7001,64.6019,64.651,3200.0
2012-05-11 14:30:00,78.96,79.0,78.87,78.9,5300.0,64.6428,64.6756,64.5691,64.5937,5300.0
2012-05-11 15:00:00,78.98,78.98,78.78,78.8,18000.0,64.6592,64.6592,64.4955,64.5118,18000.0
2012-05-11 15:30:00,78.86,78.86,78.6,78.67,10100.0,64.561,64.561,64.3481,64.4054,10100.0
2012-05-14 09:30:00,77.82,78.05,77.64,77.73,72800.0,63.7095,63.8978,63.5622,63.6359,72800.0
2012-05-14 10:00:00,77.7,77.73,77.5,77.5,3600.0,63.6113,63.6359,63.4476,63.4476,3600.0
2012-05-14 10:30:00,77.57,77.92,77.57,77.83,14200.0,63.5049,63.7914,63.5049,63.7177,14200.0
2012-05-14 11:00:00,77.8,78.1,77.7,78.09,9300.0,63.6932,63.9388,63.6113,63.9306,9300.0
2012-05-14 11:30:00,78.03,78.08,77.89,78.03,15900.0,63.8815,63.9224,63.7668,63.8815,15900.0
2012-05-14 12:00:00,78.04,78.05,77.95,78.05,20500.0,63.8896,63.8978,63.816,63.8978,20500.0
2012-05-14 12:30:00,78.01,78.09,78.0,78.05,9400.0,63.8651,63.9306,63.8569,63.8978,9400.0
2012-05-14 13:00:00,78.04,78.15,77.94,78.0,35300.0,63.8896,63.9797,63.8078,63.8569,35300.0
2012-05-14 13:30:00,77.98,78.24,77.98,78.19,13700.0,63.8405,64.0534,63.8405,64.0124,13700.0
2012-05-14 14:00:00,78.17,78.24,78.06,78.11,13500.0,63.9961,64.0534,63.906,63.947,13500.0
2012-05-14 14:30:00,78.12,78.12,77.81,77.81,6100.0,63.9551,63.9551,63.7013,63.7013,6100.0
2012-05-14 15:00:00,77.83,77.88,77.74,77.76,17100.0,63.7177,63.7587,63.644,63.6604,17100.0
2012-05-14 15:30:00,77.77,77.83,77.64,77.68,12600.0,63.6686,63.7177,63.5622,63.5949,12600.0
2012-05-15 09:30:00,77.69,77.76,77.43,77.75,13800.0,63.6031,63.6604,63.3903,63.6522,13800.0
2012-05-15 10:00:00,77.7,77.96,77.6,77.96,8800.0,63.6113,63.8242,63.5294,63.8242,8800.0
2012-05-15 10:30:00,77.94,77.94,77.74,77.84,18400.0,63.8078,63.8078,63.644,63.7259,18400.0
2012-05-15 11:00:00,77.76,77.76,77.42,77.47,5300.0,63.6604,63.6604,63.3821,63.423,5300.0
2012-05-15 11:30:00,77.45,77.92,77.45,77.85,15000.0,63.4066,63.7914,63.4066,63.7341,15000.0
2012-05-15 12:00:00,77.86,78.03,77.86,77.95,2600.0,63.7423,63.8815,63.7423,63.816,2600.0
2012-05-15 12:30:00,77.99,78.01,77.75,77.76,98600.0,63.8487,63.8651,63.6522,63.6604,98600.0
2012-05-15 13:00:00,77.79,77.9,77.77,77.85,47800.0,63.685,63.775,63.6686,63.7341,47800.0
2012-05-15 13:30:00,77.84,77.84,77.51,77.55,14600.0,63.7259,63.7259,63.4557,63.4885,14600.0
2012-05-15 14:00:00,77.58,77.78,77.58,77.78,9000.0,63.5131,63.6768,63.5131,63.6768,9000.0
2012-05-15 14:30:00,77.69,77.72,77.45,77.49,5800.0,63.6031,63.6277,63.4066,63.4394,5800.0
2012-05-15 15:00:00,77.44,77.44,76.92,76.96,26800.0,63.3984,63.3984,62.9727,63.0055,26800.0
2012-05-15 15:30:00,76.97,77.19,76.97,77.14,25000.0,63.0137,63.1938,63.0137,63.1528,25000.0
2012-05-16 09:30:00,77.33,77.78,77.29,77.78,27200.0,63.3084,63.6768,63.2756,63.6768,27200.0
2012-05-16 10:00:00,77.82,77.9,77.64,77.76,261800.0,63.7095,63.775,63.5622,63.6604,261800.0
2012-05-16 10:30:00,77.73,77.84,77.58,77.58,11000.0,63.6359,63.7259,63.5131,63.5131,11000.0
2012-05-16 11:00:00,77.56,77.56,77.22,77.27,10900.0,63.4967,63.4967,63.2183,63.2593,10900.0
2012-05-16 11:30:00,77.35,77.44,77.15,77.44,10000.0,63.3248,63.3984,63.161,63.3984,10000.0
2012-05-16 12:00:00,77.33,77.37,77.15,77.15,11000.0,63.3084,63.3411,63.161,63.161,11000.0
2012-05-16 12:30:00,77.22,77.3,77.07,77.07,3100.0,63.2183,63.2838,63.0955,63.0955,3100.0
2012-05-16 13:00:00,77.09,77.18,77.03,77.04,2100.0,63.1119,63.1856,63.0628,63.071,2100.0
2012-05-16 13:30:00,77.01,77.01,76.82,76.93,9200.0,63.0464,63.0464,62.8909,62.9809,9200.0
2012-05-16 14:00:00,76.94,76.94,76.72,76.78,8900.0,62.9891,62.9891,62.809,62.8581,8900.0
2012-05-16 14:30:00,76.76,77.02,76.66,76.96,42500.0,62.8417,63.0546,62.7599,63.0055,42500.0
2012-05-16 15:00:00,76.92,76.93,76.73,76.73,5000.0,62.9727,62.9809,62.8172,62.8172,5000.0
2012-05-16 15:30:00,76.71,76.81,76.54,76.58,16800.0,62.8008,62.8827,62.6616,62.6944,16800.0
2012-05-17 09:30:00,76.62,76.62,76.0,76.02,51700.0,62.7271,62.7271,62.2195,62.2359,51700.0
2012-05-17 10:00:00,76.0,76.23,75.64,76.03,25000.0,62.2195,62.4078,61.9248,62.2441,25000.0
2012-05-17 10:30:00,75.97,76.11,75.79,75.81,6200.0,62.195,62.3096,62.0476,62.064,6200.0
2012-05-17 11:00:00,75.82,75.84,75.53,75.54,15400.0,62.0722,62.0886,61.8348,61.8429,15400.0
2012-05-17 11:30:00,75.56,75.57,75.32,75.37,11300.0,61.8593,61.8675,61.6628,61.7038,11300.0
2012-05-17 12:00:00,75.26,75.28,74.97,75.23,11100.0,61.6137,61.6301,61.3763,61.5892,11100.0
2012-05-17 12:30:00,75.21,75.32,75.17,75.22,6600.0,61.5728,61.6628,61.54,61.581,6600.0
2012-05-17 13:00:00,75.24,75.53,75.24,75.51,27300.0,61.5973,61.8348,61.5973,61.8184,27300.0
2012-05-17 13:30:00,75.36,75.4,75.26,75.26,10100.0,61.6956,61.7283,61.6137,61.6137,10100.0
2012-05-17 14:00:00,75.17,75.25,75.08,75.19,56400.0,61.54,61.6055,61.4664,61.5564,56400.0
2012-05-17 14:30:00,75.18,75.18,74.97,75.07,14600.0,61.5482,61.5482,61.3763,61.4582,14600.0
2012-05-17 15:00:00,75.07,75.14,74.93,74.95,11900.0,61.4582,61.5155,61.3436,61.3599,11900.0
2012-05-17 15:30:00,74.93,74.93,74.61,74.63,22900.0,61.3436,61.3436,61.0816,61.098,22900.0
2012-05-18 09:30:00,74.75,74.96,74.48,74.52,15000.0,61.1962,61.3681,60.9752,61.0079,15000.0
2012-05-18 10:00:00,74.48,74.53,74.4,74.48,13700.0,60.9752,61.0161,60.9097,60.9752,13700.0
2012-05-18 10:30:00,74.55,75.0,74.55,74.83,4100.0,61.0325,61.4009,61.0325,61.2617,4100.0
2012-05-18 11:00:00,74.88,74.88,74.49,74.49,15400.0,61.3026,61.3026,60.9833,60.9833,15400.0
2012-05-18 11:30:00,74.53,74.53,73.9,74.03,20500.0,61.0161,61.0161,60.5003,60.6067,20500.0
2012-05-18 12:00:00,74.11,74.34,74.07,74.34,3100.0,60.6722,60.8605,60.6395,60.8605,3100.0
2012-05-18 12:30:00,74.47,74.53,74.37,74.38,8400.0,60.967,61.0161,60.8851,60.8933,8400.0
2012-05-18 13:00:00,74.38,74.39,74.24,74.25,4400.0,60.8933,60.9015,60.7787,60.7869,4400.0
2012-05-18 13:30:00,74.31,74.31,74.11,74.13,2600.0,60.836,60.836,60.6722,60.6886,2600.0
2012-05-18 14:00:00,74.03,74.12,73.92,73.93,17300.0,60.6067,60.6804,60.5167,60.5249,17300.0
2012-05-18 14:30:00,73.9,73.93,73.75,73.81,65400.0,60.5003,60.5249,60.3775,60.4266,65400.0
2012-05-18 15:00:00,73.78,73.97,73.7,73.75,12400.0,60.4021,60.5576,60.3366,60.3775,12400.0
2012-05-18 15:30:00,73.75,73.75,73.51,73.64,27200.0,60.3775,60.3775,60.181,60.2875,27200.0
2012-05-21 09:30:00,73.82,74.13,73.7,73.97,171000.0,60.4348,60.6886,60.3366,60.5576,171000.0
2012-05-21 10:00:00,73.94,74.6,73.94,74.6,27900.0,60.5331,61.0734,60.5331,61.0734,27900.0
2012-05-21 10:30:00,74.65,74.9,74.62,74.9,8000.0,61.1143,61.319,61.0898,61.319,8000.0
2012-05-21 11:00:00,74.87,74.87,74.67,74.76,17800.0,61.2944,61.2944,61.1307,61.2044,17800.0
2012-05-21 11:30:00,74.76,74.8,74.69,74.76,27600.0,61.2044,61.2371,61.1471,61.2044,27600.0
2012-05-21 12:00:00,74.76,75.1,74.73,75.1,20200.0,61.2044,61.4827,61.1798,61.4827,20200.0
2012-05-21 12:30:00,75.08,75.16,74.99,75.03,6600.0,61.4664,61.5319,61.3927,61.4254,6600.0
2012-05-21 13:00:00,75.06,75.16,75.04,75.12,114300.0,61.45,61.5319,61.4336,61.4991,114300.0
2012-05-21 13:30:00,75.11,75.31,75.11,75.27,26700.0,61.4909,61.6547,61.4909,61.6219,26700.0
2012-05-21 14:00:00,75.2,75.32,75.12,75.21,10300.0,61.5646,61.6628,61.4991,61.5728,10300.0
2012-05-21 14:30:00,75.18,75.42,75.18,75.37,19600.0,61.5482,61.7447,61.5482,61.7038,19600.0
2012-05-21 15:00:00,75.4,75.57,75.4,75.52,10900.0,61.7283,61.8675,61.7283,61.8266,10900.0
2012-05-21 15:30:00,75.5,75.58,75.44,75.55,58400.0,61.8102,61.8757,61.7611,61.8511,58400.0
2012-05-22 09:30:00,75.76,75.83,75.5,75.66,16900.0,62.0231,62.0804,61.8102,61.9412,16900.0
2012-05-22 10:00:00,75.67,76.21,75.65,76.15,61300.0,61.9494,62.3915,61.933,62.3423,61300.0
2012-05-22 10:30:00,76.15,76.28,76.15,76.26,21900.0,62.3423,62.4488,62.3423,62.4324,21900.0
2012-05-22 11:00:00,76.25,76.31,76.15,76.25,12900.0,62.4242,62.4733,62.3423,62.4242,12900.0
2012-05-22 11:30:00,76.24,76.26,75.99,75.99,49700.0,62.416,62.4324,62.2114,62.2114,49700.0
2012-05-22 12:00:00,75.97,76.02,75.73,75.97,20700.0,62.195,62.2359,61.9985,62.195,20700.0
2012-05-22 12:30:00,76.0,76.06,75.95,76.03,20800.0,62.2195,62.2687,62.1786,62.2441,20800.0
2012-05-22 13:00:00,76.06,76.1,75.92,75.92,17700.0,62.2687,62.3014,62.154,62.154,17700.0
2012-05-22 13:30:00,75.89,76.03,75.77,75.82,8200.0,62.1295,62.2441,62.0312,62.0722,8200.0
2012-05-22 14:00:00,75.89,76.02,75.89,76.0,8300.0,62.1295,62.2359,62.1295,62.2195,8300.0
2012-05-22 14:30:00,75.99,75.99,75.83,75.93,8500.0,62.2114,62.2114,62.0804,62.1622,8500.0
2012-05-22 15:00:00,75.92,75.96,75.6,75.6,17700.0,62.154,62.1868,61.8921,61.8921,17700.0
2012-05-22 15:30:00,75.58,75.67,75.25,75.67,15100.0,61.8757,61.9494,61.6055,61.9494,15100.0
2012-05-23 09:30:00,74.91,75.34,74.85,75.31,20200.0,61.3272,61.6792,61.2781,61.6547,20200.0
2012-05-23 10:00:00,75.44,75.46,74.8,74.93,11300.0,61.7611,61.7775,61.2371,61.3436,11300.0
2012-05-23 10:30:00,74.8,74.92,74.65,74.69,6500.0,61.2371,61.3354,61.1143,61.1471,6500.0
2012-05-23 11:00:00,74.58,74.83,74.57,74.78,13400.0,61.057,61.2617,61.0488,61.2208,13400.0
2012-05-23 11:30:00,74.69,74.86,74.57,74.64,8800.0,61.1471,61.2862,61.0488,61.1061,8800.0
2012-05-23 12:00:00,74.62,74.62,74.46,74.46,10600.0,61.0898,61.0898,60.9588,60.9588,10600.0
2012-05-23 12:30:00,74.49,74.69,74.46,74.56,9500.0,60.9833,61.1471,60.9588,61.0406,9500.0
2012-05-23 13:00:00,74.59,74.83,74.59,74.83,11200.0,61.0652,61.2617,61.0652,61.2617,11200.0
2012-05-23 13:30:00,74.9,75.12,74.83,75.08,13000.0,61.319,61.4991,61.2617,61.4664,13000.0
2012-05-23 14:00:00,75.11,75.11,74.77,74.79,19100.0,61.4909,61.4909,61.2126,61.2289,19100.0
2012-05-23 14:30:00,74.81,75.36,74.77,75.36,22100.0,61.2453,61.6956,61.2126,61.6956,22100.0
2012-05-23 15:00:00,75.36,75.65,75.25,75.64,14100.0,61.6956,61.933,61.6055,61.9248,14100.0
2012-05-23 15:30:00,75.73,76.17,75.73,76.05,21900.0,61.9985,62.3587,61.9985,62.2605,21900.0
2012-05-24 09:30:00,76.23,76.28,75.85,75.9,26300.0,62.4078,62.4488,62.0967,62.1377,26300.0
2012-05-24 10:00:00,76.01,76.06,75.89,76.03,11300.0,62.2277,62.2687,62.1295,62.2441,11300.0
2012-05-24 10:30:00,76.08,76.34,76.05,76.1,10900.0,62.285,62.4979,62.2605,62.3014,10900.0
2012-05-24 11:00:00,76.11,76.23,76.01,76.13,9700.0,62.3096,62.4078,62.2277,62.326,9700.0
2012-05-24 11:30:00,76.11,76.11,75.85,75.92,5000.0,62.3096,62.3096,62.0967,62.154,5000.0
2012-05-24 12:00:00,75.82,75.82,75.63,75.66,7100.0,62.0722,62.0722,61.9166,61.9412,7100.0
2012-05-24 12:30:00,75.65,75.82,75.65,75.71,4200.0,61.933,62.0722,61.933,61.9821,4200.0
2012-05-24 13:00:00,75.75,75.92,75.66,75.66,5700.0,62.0149,62.154,61.9412,61.9412,5700.0
2012-05-24 13:30:00,75.63,75.74,75.49,75.5,7900.0,61.9166,62.0067,61.802,61.8102,7900.0
2012-05-24 14:00:00,75.49,75.6,75.41,75.56,6600.0,61.802,61.8921,61.7365,61.8593,6600.0
2012-05-24 14:30:00,75.63,75.7,75.46,75.5,6300.0,61.9166,61.9739,61.7775,61.8102,6300.0
2012-05-24 15:00:00,75.54,75.9,75.48,75.79,18700.0,61.8429,62.1377,61.7938,62.0476,18700.0
2012-05-24 15:30:00,75.91,76.11,75.77,76.11,13600.0,62.1459,62.3096,62.0312,62.3096,13600.0
2012-05-25 09:30:00,76.08,76.31,76.08,76.21,11900.0,62.285,62.4733,62.285,62.3915,11900.0
2012-05-25 10:00:00,76.21,76.24,75.93,76.0,23600.0,62.3915,62.416,62.1622,62.2195,23600.0
2012-05-25 10:30:00,76.16,76.24,76.01,76.04,24600.0,62.3505,62.416,62.2277,62.2523,24600.0
2012-05-25 11:00:00,76.13,76.33,76.13,76.31,18200.0,62.326,62.4897,62.326,62.4733,18200.0
2012-05-25 11:30:00,76.28,76.37,76.11,76.33,28000.0,62.4488,62.5225,62.3096,62.4897,28000.0
2012-05-25 12:00:00,76.34,76.34,76.19,76.2,7500.0,62.4979,62.4979,62.3751,62.3833,7500.0
2012-05-25 12:30:00,76.18,76.27,76.18,76.27,1500.0,62.3669,62.4406,62.3669,62.4406,1500.0
2012-05-25 13:00:00,76.22,76.31,76.2,76.31,8200.0,62.3997,62.4733,62.3833,62.4733,8200.0
2012-05-25 13:30:00,76.34,76.36,76.32,76.33,6500.0,62.4979,62.5143,62.4815,62.4897,6500.0
2012-05-25 14:00:00,76.31,76.34,76.12,76.22,9800.0,62.4733,62.4979,62.3178,62.3997,9800.0
2012-05-25 14:30:00,76.19,76.19,76.08,76.13,5100.0,62.3751,62.3751,62.285,62.326,5100.0
2012-05-25 15:00:00,76.1,76.2,75.96,75.96,4900.0,62.3014,62.3833,62.1868,62.1868,4900.0
2012-05-25 15:30:00,76.01,76.15,75.99,76.13,9700.0,62.2277,62.3423,62.2114,62.326,9700.0
2012-05-29 09:30:00,76.85,76.89,76.6,76.89,25000.0,62.9154,62.9482,62.7107,62.9482,25000.0
2012-05-29 10:00:00,76.77,77.22,76.62,77.19,7200.0,62.8499,63.2183,62.7271,63.1938,7200.0
2012-05-29 10:30:00,77.2,77.29,77.16,77.25,8000.0,63.202,63.2756,63.1692,63.2429,8000.0
2012-05-29 11:00:00,77.13,77.15,76.96,77.0,6300.0,63.1446,63.161,63.0055,63.0382,6300.0
2012-05-29 11:30:00,77.0,77.01,76.54,76.71,9900.0,63.0382,63.0464,62.6616,62.8008,9900.0
2012-05-29 12:00:00,76.64,76.65,76.45,76.53,6400.0,62.7435,62.7517,62.5879,62.6534,6400.0
2012-05-29 12:30:00,76.52,76.74,76.43,76.61,7000.0,62.6453,62.8254,62.5716,62.7189,7000.0
2012-05-29 13:00:00,76.6,76.66,76.53,76.65,10700.0,62.7107,62.7599,62.6534,62.7517,10700.0
2012-05-29 13:30:00,76.68,76.73,76.68,76.68,5700.0,62.7762,62.8172,62.7762,62.7762,5700.0
2012-05-29 14:00:00,76.65,76.84,76.63,76.8,6100.0,62.7517,62.9072,62.7353,62.8745,6100.0
2012-05-29 14:30:00,76.75,76.88,76.72,76.87,6000.0,62.8335,62.94,62.809,62.9318,6000.0
2012-05-29 15:00:00,76.88,76.97,76.78,76.9,4800.0,62.94,63.0137,62.8581,62.9564,4800.0
2012-05-29 15:30:00,76.93,77.15,76.87,77.14,9900.0,62.9809,63.161,62.9318,63.1528,9900.0
2012-05-30 09:30:00,76.37,76.38,75.8,75.89,9700.0,62.5225,62.5306,62.0558,62.1295,9700.0
2012-05-30 10:00:00,75.83,75.87,75.6,75.81,19000.0,62.0804,62.1131,61.8921,62.064,19000.0
2012-05-30 10:30:00,75.81,75.82,75.58,75.58,4400.0,62.064,62.0722,61.8757,61.8757,4400.0
2012-05-30 11:00:00,75.62,75.91,75.62,75.84,2500.0,61.9084,62.1459,61.9084,62.0886,2500.0
2012-05-30 11:30:00,75.82,75.88,75.76,75.84,4000.0,62.0722,62.1213,62.0231,62.0886,4000.0
2012-05-30 12:00:00,75.78,75.78,75.48,75.5,4600.0,62.0394,62.0394,61.7938,61.8102,4600.0
2012-05-30 12:30:00,75.52,75.7,75.5,75.69,8100.0,61.8266,61.9739,61.8102,61.9658,8100.0
2012-05-30 13:00:00,75.72,75.72,75.57,75.67,5600.0,61.9903,61.9903,61.8675,61.9494,5600.0
2012-05-30 13:30:00,75.66,75.9,75.66,75.87,14600.0,61.9412,62.1377,61.9412,62.1131,14600.0
2012-05-30 14:00:00,75.88,75.93,75.77,75.77,8400.0,62.1213,62.1622,62.0312,62.0312,8400.0
2012-05-30 14:30:00,75.85,75.85,75.72,75.75,4300.0,62.0967,62.0967,61.9903,62.0149,4300.0
2012-05-30 15:00:00,75.75,75.8,75.51,75.8,16300.0,62.0149,62.0558,61.8184,62.0558,16300.0
2012-05-30 15:30:00,75.77,75.77,75.62,75.62,15500.0,62.0312,62.0312,61.9084,61.9084,15500.0
2012-05-31 09:30:00,75.65,75.68,74.76,74.76,26100.0,61.933,61.9576,61.2044,61.2044,26100.0
2012-05-31 10:00:00,74.83,74.83,74.55,74.75,11000.0,61.2617,61.2617,61.0325,61.1962,11000.0
2012-05-31 10:30:00,74.76,74.84,74.58,74.63,10000.0,61.2044,61.2699,61.057,61.098,10000.0
2012-05-31 11:00:00,74.57,74.57,74.4,74.5,8700.0,61.0488,61.0488,60.9097,60.9915,8700.0
2012-05-31 11:30:00,74.62,74.79,74.59,74.64,12800.0,61.0898,61.2289,61.0652,61.1061,12800.0
2012-05-31 12:00:00,74.65,75.1,74.65,75.1,11900.0,61.1143,61.4827,61.1143,61.4827,11900.0
2012-05-31 12:30:00,75.05,75.15,74.95,75.02,3400.0,61.4418,61.5237,61.3599,61.4172,3400.0
2012-05-31 13:00:00,75.15,75.3,75.1,75.15,9500.0,61.5237,61.6465,61.4827,61.5237,9500.0
2012-05-31 13:30:00,75.17,75.21,74.92,74.92,7300.0,61.54,61.5728,61.3354,61.3354,7300.0
2012-05-31 14:00:00,74.93,75.17,74.93,75.15,5400.0,61.3436,61.54,61.3436,61.5237,5400.0
2012-05-31 14:30:00,75.11,75.26,75.08,75.18,4300.0,61.4909,61.6137,61.4664,61.5482,4300.0
2012-05-31 15:00:00,75.18,75.61,75.14,75.59,8500.0,61.5482,61.9003,61.5155,61.8839,8500.0
2012-05-31 15:30:00,75.58,75.78,75.29,75.31,22100.0,61.8757,62.0394,61.6383,61.6547,22100.0
2012-06-01 09:30:00,73.69,74.06,73.65,73.77,31000.0,60.3284,60.6313,60.2956,60.3939,31000.0
2012-06-01 10:00:00,73.82,73.97,73.55,73.55,38200.0,60.4348,60.5576,60.2138,60.2138,38200.0
2012-06-01 10:30:00,73.55,73.64,73.44,73.59,30800.0,60.2138,60.2875,60.1237,60.2465,30800.0
2012-06-01 11:00:00,73.48,73.54,73.31,73.45,19500.0,60.1565,60.2056,60.0173,60.1319,19500.0
2012-06-01 11:30:00,73.46,73.49,73.33,73.44,21700.0,60.1401,60.1647,60.0337,60.1237,21700.0
2012-06-01 12:00:00,73.36,73.55,73.35,73.35,25500.0,60.0582,60.2138,60.05,60.05,25500.0
2012-06-01 12:30:00,73.33,73.42,73.25,73.38,4200.0,60.0337,60.1074,59.9682,60.0746,4200.0
2012-06-01 13:00:00,73.32,73.36,73.17,73.17,13500.0,60.0255,60.0582,59.9027,59.9027,13500.0
2012-06-01 13:30:00,73.18,73.21,73.0,73.02,14300.0,59.9109,59.9354,59.7635,59.7799,14300.0
2012-06-01 14:00:00,73.08,73.14,72.87,73.11,27700.0,59.829,59.8781,59.6571,59.8536,27700.0
2012-06-01 14:30:00,73.07,73.25,73.04,73.04,17000.0,59.8208,59.9682,59.7963,59.7963,17000.0
2012-06-01 15:00:00,73.08,73.17,72.93,72.98,10800.0,59.829,59.9027,59.7062,59.7471,10800.0
2012-06-01 15:30:00,72.99,73.03,72.89,72.95,19800.0,59.7553,59.7881,59.6735,59.7226,19800.0
2012-06-04 09:30:00,73.01,73.26,72.61,72.67,35600.0,59.7717,59.9764,59.4442,59.4933,35600.0
2012-06-04 10:00:00,72.58,72.81,72.3,72.69,12000.0,59.4197,59.608,59.1904,59.5097,12000.0
2012-06-04 10:30:00,72.64,72.76,72.55,72.65,11400.0,59.4688,59.567,59.3951,59.477,11400.0
2012-06-04 11:00:00,72.64,72.68,72.37,72.38,13400.0,59.4688,59.5015,59.2477,59.2559,13400.0
2012-06-04 11:30:00,72.36,72.39,72.25,72.27,9800.0,59.2396,59.2641,59.1495,59.1659,9800.0
2012-06-04 12:00:00,72.22,72.24,71.89,71.89,17000.0,59.1249,59.1413,58.8548,58.8548,17000.0
2012-06-04 12:30:00,71.91,72.01,71.85,71.94,9500.0,58.8711,58.953,58.822,58.8957,9500.0
2012-06-04 13:00:00,72.01,72.06,71.81,71.88,7200.0,58.953,58.9939,58.7893,58.8466,7200.0
2012-06-04 13:30:00,71.88,72.16,71.85,71.99,22400.0,58.8466,59.0758,58.822,58.9366,22400.0
2012-06-04 14:00:00,72.01,72.4,72.01,72.39,4000.0,58.953,59.2723,58.953,59.2641,4000.0
2012-06-04 14:30:00,72.38,72.72,72.37,72.48,13500.0,59.2559,59.5343,59.2477,59.3378,13500.0
2012-06-04 15:00:00,72.47,72.55,72.31,72.45,10900.0,59.3296,59.3951,59.1986,59.3132,10900.0
2012-06-04 15:30:00,72.36,72.65,72.27,72.59,29300.0,59.2396,59.477,59.1659,59.4278,29300.0
2012-06-05 09:30:00,72.26,72.87,72.22,72.82,23800.0,59.1577,59.6571,59.1249,59.6161,23800.0
2012-06-05 10:00:00,72.82,73.36,72.78,73.3,13300.0,59.6161,60.0582,59.5834,60.0091,13300.0
2012-06-05 10:30:00,73.28,73.28,72.78,72.78,14300.0,59.9927,59.9927,59.5834,59.5834,14300.0
2012-06-05 11:00:00,72.82,73.18,72.8,73.1,6200.0,59.6161,59.9109,59.5998,59.8454,6200.0
2012-06-05 11:30:00,73.11,73.18,72.88,72.88,3600.0,59.8536,59.9109,59.6653,59.6653,3600.0
2012-06-05 12:00:00,72.95,73.06,72.9,73.03,13000.0,59.7226,59.8126,59.6816,59.7881,13000.0
2012-06-05 12:30:00,73.09,73.29,73.08,73.19,12300.0,59.8372,60.0009,59.829,59.9191,12300.0
2012-06-05 13:00:00,73.14,73.18,73.11,73.18,2600.0,59.8781,59.9109,59.8536,59.9109,2600.0
2012-06-05 13:30:00,73.18,73.42,73.16,73.39,20100.0,59.9109,60.1074,59.8945,60.0828,20100.0
2012-06-05 14:00:00,73.34,73.53,73.34,73.44,19800.0,60.0419,60.1974,60.0419,60.1237,19800.0
2012-06-05 14:30:00,73.5,73.53,73.38,73.5,11500.0,60.1728,60.1974,60.0746,60.1728,11500.0
2012-06-05 15:00:00,73.54,73.59,73.44,73.5,11000.0,60.2056,60.2465,60.1237,60.1728,11000.0
2012-06-05 15:30:00,73.52,73.66,73.51,73.55,12400.0,60.1892,60.3038,60.181,60.2138,12400.0
2012-06-06 09:30:00,74.19,74.78,74.17,74.67,20100.0,60.7377,61.2208,60.7214,61.1307,20100.0
2012-06-06 10:00:00,74.69,74.76,74.55,74.59,15300.0,61.1471,61.2044,61.0325,61.0652,15300.0
2012-06-06 10:30:00,74.55,74.88,74.55,74.88,20900.0,61.0325,61.3026,61.0325,61.3026,20900.0
2012-06-06 11:00:00,74.89,75.05,74.83,75.05,21600.0,61.3108,61.4418,61.2617,61.4418,21600.0
2012-06-06 11:30:00,75.02,75.13,74.98,75.12,12500.0,61.4172,61.5073,61.3845,61.4991,12500.0
2012-06-06 12:00:00,75.12,75.21,75.12,75.18,14400.0,61.4991,61.5728,61.4991,61.5482,14400.0
2012-06-06 12:30:00,75.18,75.29,75.18,75.19,15000.0,61.5482,61.6383,61.5482,61.5564,15000.0
2012-06-06 13:00:00,75.19,75.19,75.01,75.08,8600.0,61.5564,61.5564,61.409,61.4664,8600.0
2012-06-06 13:30:00,75.11,75.13,74.97,74.97,13200.0,61.4909,61.5073,61.3763,61.3763,13200.0
2012-06-06 14:00:00,74.95,75.04,74.86,75.0,8700.0,61.3599,61.4336,61.2862,61.4009,8700.0
2012-06-06 14:30:00,75.0,75.1,74.98,75.06,9000.0,61.4009,61.4827,61.3845,61.45,9000.0
2012-06-06 15:00:00,75.02,75.08,74.92,74.95,13000.0,61.4172,61.4664,61.3354,61.3599,13000.0
2012-06-06 15:30:00,74.96,75.29,74.96,75.27,23000.0,61.3681,61.6383,61.3681,61.6219,23000.0
2012-06-07 09:30:00,76.26,76.43,76.1,76.12,26800.0,62.4324,62.5716,62.3014,62.3178,26800.0
2012-06-07 10:00:00,76.14,76.17,75.36,75.74,12700.0,62.3342,62.3587,61.6956,62.0067,12700.0
2012-06-07 10:30:00,75.75,75.77,75.22,75.29,6800.0,62.0149,62.0312,61.581,61.6383,6800.0
2012-06-07 11:00:00,75.31,75.44,75.23,75.32,11600.0,61.6547,61.7611,61.5892,61.6628,11600.0
2012-06-07 11:30:00,75.29,75.6,75.29,75.51,3900.0,61.6383,61.8921,61.6383,61.8184,3900.0
2012-06-07 12:00:00,75.48,75.62,75.37,75.56,3900.0,61.7938,61.9084,61.7038,61.8593,3900.0
2012-06-07 12:30:00,75.55,75.61,75.46,75.5,5000.0,61.8511,61.9003,61.7775,61.8102,5000.0
2012-06-07 13:00:00,75.55,75.76,75.53,75.71,6100.0,61.8511,62.0231,61.8348,61.9821,6100.0
2012-06-07 13:30:00,75.69,75.7,75.47,75.51,15200.0,61.9658,61.9739,61.7856,61.8184,15200.0
2012-06-07 14:00:00,75.48,75.57,75.39,75.57,9400.0,61.7938,61.8675,61.7201,61.8675,9400.0
2012-06-07 14:30:00,75.47,75.56,75.45,75.55,6000.0,61.7856,61.8593,61.7693,61.8511,6000.0
2012-06-07 15:00:00,75.49,75.53,75.26,75.28,6600.0,61.802,61.8348,61.6137,61.6301,6600.0
2012-06-07 15:30:00,75.27,75.29,74.83,74.92,36300.0,61.6219,61.6383,61.2617,61.3354,36300.0
2012-06-08 09:30:00,74.85,74.85,74.3,74.61,7500.0,61.2781,61.2781,60.8278,61.0816,7500.0
2012-06-08 10:00:00,74.69,74.82,74.67,74.73,3600.0,61.1471,61.2535,61.1307,61.1798,3600.0
2012-06-08 10:30:00,74.8,75.11,74.8,75.07,12000.0,61.2371,61.4909,61.2371,61.4582,12000.0
2012-06-08 11:00:00,75.15,75.15,74.89,74.96,5300.0,61.5237,61.5237,61.3108,61.3681,5300.0
2012-06-08 11:30:00,74.97,75.04,74.97,75.0,2300.0,61.3763,61.4336,61.3763,61.4009,2300.0
2012-06-08 12:00:00,74.99,75.06,74.95,75.01,2100.0,61.3927,61.45,61.3599,61.409,2100.0
2012-06-08 12:30:00,75.09,75.27,75.09,75.27,3200.0,61.4745,61.6219,61.4745,61.6219,3200.0
2012-06-08 13:00:00,75.3,75.45,75.3,75.41,10300.0,61.6465,61.7693,61.6465,61.7365,10300.0
2012-06-08 13:30:00,75.36,75.42,75.3,75.39,1200.0,61.6956,61.7447,61.6465,61.7201,1200.0
2012-06-08 14:00:00,75.39,75.4,75.27,75.37,9000.0,61.7201,61.7283,61.6219,61.7038,9000.0
2012-06-08 14:30:00,75.43,75.48,75.41,75.44,7000.0,61.7529,61.7938,61.7365,61.7611,7000.0
2012-06-08 15:00:00,75.39,75.52,75.37,75.45,11300.0,61.7201,61.8266,61.7038,61.7693,11300.0
2012-06-08 15:30:00,75.4,75.59,75.4,75.55,14200.0,61.7283,61.8839,61.7283,61.8511,14200.0
2012-06-11 09:30:00,76.38,76.38,75.5,75.5,22500.0,62.5306,62.5306,61.8102,61.8102,22500.0
2012-06-11 10:00:00,75.45,75.51,75.18,75.18,2900.0,61.7693,61.8184,61.5482,61.5482,2900.0
2012-06-11 10:30:00,75.21,75.46,75.02,75.04,8900.0,61.5728,61.7775,61.4172,61.4336,8900.0
2012-06-11 11:00:00,75.07,75.18,74.98,75.07,5900.0,61.4582,61.5482,61.3845,61.4582,5900.0
2012-06-11 11:30:00,75.06,75.28,74.95,75.18,9200.0,61.45,61.6301,61.3599,61.5482,9200.0
2012-06-11 12:00:00,75.16,75.23,74.98,75.02,4300.0,61.5319,61.5892,61.3845,61.4172,4300.0
2012-06-11 12:30:00,75.04,75.13,75.0,75.07,11400.0,61.4336,61.5073,61.4009,61.4582,11400.0
2012-06-11 13:00:00,75.08,75.26,75.05,75.16,68400.0,61.4664,61.6137,61.4418,61.5319,68400.0
2012-06-11 13:30:00,75.16,75.16,74.95,74.97,8500.0,61.5319,61.5319,61.3599,61.3763,8500.0
2012-06-11 14:00:00,74.86,74.86,74.65,74.72,7600.0,61.2862,61.2862,61.1143,61.1716,7600.0
2012-06-11 14:30:00,74.71,74.81,74.65,74.72,5700.0,61.1634,61.2453,61.1143,61.1716,5700.0
2012-06-11 15:00:00,74.74,74.74,74.36,74.36,6800.0,61.188,61.188,60.8769,60.8769,6800.0
2012-06-11 15:30:00,74.46,74.61,74.09,74.13,14300.0,60.9588,61.0816,60.6559,60.6886,14300.0
2012-06-12 09:30:00,74.52,74.63,74.38,74.41,5600.0,61.0079,61.098,60.8933,60.9178,5600.0
2012-06-12 10:00:00,74.49,74.69,74.05,74.07,9100.0,60.9833,61.1471,60.6231,60.6395,9100.0
2012-06-12 10:30:00,74.0,74.34,73.9,74.21,11300.0,60.5822,60.8605,60.5003,60.7541,11300.0
2012-06-12 11:00:00,74.25,74.86,74.25,74.85,67800.0,60.7869,61.2862,60.7869,61.2781,67800.0
2012-06-12 11:30:00,74.84,74.84,74.45,74.48,6300.0,61.2699,61.2699,60.9506,60.9752,6300.0
2012-06-12 12:00:00,74.49,74.56,74.32,74.42,9700.0,60.9833,61.0406,60.8442,60.926,9700.0
2012-06-12 12:30:00,74.4,74.5,74.34,74.36,21000.0,60.9097,60.9915,60.8605,60.8769,21000.0
2012-06-12 13:00:00,74.38,74.65,74.34,74.49,10000.0,60.8933,61.1143,60.8605,60.9833,10000.0
2012-06-12 13:30:00,74.5,74.68,74.49,74.49,5900.0,60.9915,61.1389,60.9833,60.9833,5900.0
2012-06-12 14:00:00,74.56,74.59,74.5,74.54,5300.0,61.0406,61.0652,60.9915,61.0243,5300.0
2012-06-12 14:30:00,74.59,74.78,74.59,74.7,8200.0,61.0652,61.2208,61.0652,61.1553,8200.0
2012-06-12 15:00:00,74.75,74.85,74.66,74.85,8800.0,61.1962,61.2781,61.1225,61.2781,8800.0
2012-06-12 15:30:00,74.86,75.03,74.74,74.98,42000.0,61.2862,61.4254,61.188,61.3845,42000.0
2012-06-13 09:30:00,74.82,74.82,74.23,74.33,12400.0,61.2535,61.2535,60.7705,60.8523,12400.0
2012-06-13 10:00:00,74.34,74.75,74.2,74.71,8300.0,60.8605,61.1962,60.7459,61.1634,8300.0
2012-06-13 10:30:00,74.87,75.13,74.87,75.1,4600.0,61.2944,61.5073,61.2944,61.4827,4600.0
2012-06-13 11:00:00,75.08,75.09,74.83,74.97,5600.0,61.4664,61.4745,61.2617,61.3763,5600.0
2012-06-13 11:30:00,74.89,75.04,74.72,74.77,2800.0,61.3108,61.4336,61.1716,61.2126,2800.0
2012-06-13 12:00:00,74.69,74.76,74.59,74.73,5100.0,61.1471,61.2044,61.0652,61.1798,5100.0
2012-06-13 12:30:00,74.78,75.04,74.78,74.91,6800.0,61.2208,61.4336,61.2208,61.3272,6800.0
2012-06-13 13:00:00,74.93,75.0,74.92,74.96,1900.0,61.3436,61.4009,61.3354,61.3681,1900.0
2012-06-13 13:30:00,75.0,75.03,74.78,74.78,6300.0,61.4009,61.4254,61.2208,61.2208,6300.0
2012-06-13 14:00:00,74.66,74.68,74.57,74.57,3100.0,61.1225,61.1389,61.0488,61.0488,3100.0
2012-06-13 14:30:00,74.56,74.58,74.33,74.35,9100.0,61.0406,61.057,60.8523,60.8687,9100.0
2012-06-13 15:00:00,74.36,74.39,73.95,73.96,34200.0,60.8769,60.9015,60.5413,60.5494,34200.0
2012-06-13 15:30:00,74.01,74.11,73.87,74.09,46800.0,60.5904,60.6722,60.4758,60.6559,46800.0
2012-06-14 09:30:00,74.29,74.6,73.97,74.6,6800.0,60.8196,61.0734,60.5576,61.0734,6800.0
2012-06-14 10:00:00,74.64,74.65,74.52,74.53,7500.0,61.1061,61.1143,61.0079,61.0161,7500.0
2012-06-14 10:30:00,74.57,74.82,74.49,74.77,17600.0,61.0488,61.2535,60.9833,61.2126,17600.0
2012-06-14 11:00:00,74.79,74.87,74.71,74.85,7700.0,61.2289,61.2944,61.1634,61.2781,7700.0
2012-06-14 11:30:00,74.91,74.92,74.73,74.76,4600.0,61.3272,61.3354,61.1798,61.2044,4600.0
2012-06-14 12:00:00,74.76,74.82,74.73,74.74,4200.0,61.2044,61.2535,61.1798,61.188,4200.0
2012-06-14 12:30:00,74.71,74.86,74.71,74.82,15100.0,61.1634,61.2862,61.1634,61.2535,15100.0
2012-06-14 13:00:00,74.8,74.83,74.62,74.63,29800.0,61.2371,61.2617,61.0898,61.098,29800.0
2012-06-14 13:30:00,74.66,74.72,74.61,74.65,4200.0,61.1225,61.1716,61.0816,61.1143,4200.0
2012-06-14 14:00:00,74.63,74.68,74.42,74.43,7200.0,61.098,61.1389,60.926,60.9342,7200.0
2012-06-14 14:30:00,74.4,74.42,74.17,74.17,11500.0,60.9097,60.926,60.7214,60.7214,11500.0
2012-06-14 15:00:00,74.16,74.98,74.16,74.39,38900.0,60.7132,61.3845,60.7132,60.9015,38900.0
2012-06-14 15:30:00,74.41,74.85,74.41,74.7,76200.0,60.9178,61.2781,60.9178,61.1553,76200.0
2012-06-15 09:30:00,74.94,75.02,74.75,75.02,40100.0,61.3517,61.4172,61.1962,61.4172,40100.0
2012-06-15 10:00:00,75.07,75.21,74.95,74.96,14700.0,61.4582,61.5728,61.3599,61.3681,14700.0
2012-06-15 10:30:00,75.0,75.18,74.96,75.17,3200.0,61.4009,61.5482,61.3681,61.54,3200.0
2012-06-15 11:00:00,75.15,75.26,75.13,75.25,12900.0,61.5237,61.6137,61.5073,61.6055,12900.0
2012-06-15 11:30:00,75.26,75.33,75.23,75.25,11600.0,61.6137,61.671,61.5892,61.6055,11600.0
2012-06-15 12:00:00,75.23,75.29,75.22,75.29,5200.0,61.5892,61.6383,61.581,61.6383,5200.0
2012-06-15 12:30:00,75.23,75.25,75.17,75.21,5700.0,61.5892,61.6055,61.54,61.5728,5700.0
2012-06-15 13:00:00,75.34,75.4,75.26,75.31,7500.0,61.6792,61.7283,61.6137,61.6547,7500.0
2012-06-15 13:30:00,75.3,75.35,75.3,75.34,7900.0,61.6465,61.6874,61.6465,61.6792,7900.0
2012-06-15 14:00:00,75.4,75.49,75.35,75.46,10300.0,61.7283,61.802,61.6874,61.7775,10300.0
2012-06-15 14:30:00,75.48,75.59,75.44,75.49,10200.0,61.7938,61.8839,61.7611,61.802,10200.0
2012-06-15 15:00:00,75.47,75.56,75.46,75.53,25200.0,61.7856,61.8593,61.7775,61.8348,25200.0
2012-06-15 15:30:00,75.54,75.63,75.51,75.57,30200.0,61.8429,61.9166,61.8184,61.8675,30200.0
2012-06-18 09:30:00,75.2,75.53,75.0,75.48,9800.0,61.5646,61.8348,61.4009,61.7938,9800.0
2012-06-18 10:00:00,75.54,75.9,75.54,75.9,3400.0,61.8429,62.1377,61.8429,62.1377,3400.0
2012-06-18 10:30:00,75.88,76.0,75.75,75.86,4400.0,62.1213,62.2195,62.0149,62.1049,4400.0
2012-06-18 11:00:00,75.85,75.85,75.56,75.63,3900.0,62.0967,62.0967,61.8593,61.9166,3900.0
2012-06-18 11:30:00,75.7,75.76,75.56,75.76,6600.0,61.9739,62.0231,61.8593,62.0231,6600.0
2012-06-18 12:00:00,75.71,75.8,75.66,75.75,11400.0,61.9821,62.0558,61.9412,62.0149,11400.0
2012-06-18 12:30:00,75.79,75.93,75.73,75.76,4600.0,62.0476,62.1622,61.9985,62.0231,4600.0
2012-06-18 13:00:00,75.74,75.98,75.74,75.98,4400.0,62.0067,62.2032,62.0067,62.2032,4400.0
2012-06-18 13:30:00,76.02,76.09,75.99,75.99,1700.0,62.2359,62.2932,62.2114,62.2114,1700.0
2012-06-18 14:00:00,76.09,76.27,76.06,76.24,9900.0,62.2932,62.4406,62.2687,62.416,9900.0
2012-06-18 14:30:00,76.2,76.24,76.2,76.23,1600.0,62.3833,62.416,62.3833,62.4078,1600.0
2012-06-18 15:00:00,76.21,76.21,75.96,76.13,8100.0,62.3915,62.3915,62.1868,62.326,8100.0
2012-06-18 15:30:00,76.13,76.2,75.99,76.14,19200.0,62.326,62.3833,62.2114,62.3342,19200.0
2012-06-19 09:30:00,76.6,76.89,76.48,76.89,39200.0,62.7107,62.9482,62.6125,62.9482,39200.0
2012-06-19 10:00:00,76.91,77.14,76.9,77.08,24400.0,62.9645,63.1528,62.9564,63.1037,24400.0
2012-06-19 10:30:00,77.09,77.14,76.93,76.99,7200.0,63.1119,63.1528,62.9809,63.03,7200.0
2012-06-19 11:00:00,77.07,77.07,76.97,76.97,4300.0,63.0955,63.0955,63.0137,63.0137,4300.0
2012-06-19 11:30:00,76.94,77.1,76.94,77.1,7400.0,62.9891,63.1201,62.9891,63.1201,7400.0
2012-06-19 12:00:00,77.1,77.14,77.03,77.1,4800.0,63.1201,63.1528,63.0628,63.1201,4800.0
2012-06-19 12:30:00,77.1,77.17,77.03,77.12,15400.0,63.1201,63.1774,63.0628,63.1365,15400.0
2012-06-19 13:00:00,77.16,77.25,77.11,77.25,4100.0,63.1692,63.2429,63.1283,63.2429,4100.0
2012-06-19 13:30:00,77.29,77.38,77.29,77.3,5800.0,63.2756,63.3493,63.2756,63.2838,5800.0
2012-06-19 14:00:00,77.32,77.32,77.2,77.2,2200.0,63.3002,63.3002,63.202,63.202,2200.0
2012-06-19 14:30:00,77.2,77.2,76.98,77.08,4300.0,63.202,63.202,63.0218,63.1037,4300.0
2012-06-19 15:00:00,77.11,77.29,77.1,77.17,5100.0,63.1283,63.2756,63.1201,63.1774,5100.0
2012-06-19 15:30:00,77.19,77.25,77.06,77.08,15700.0,63.1938,63.2429,63.0873,63.1037,15700.0
2012-06-20 09:30:00,77.15,77.32,76.82,77.12,13600.0,63.161,63.3002,62.8909,63.1365,13600.0
2012-06-20 10:00:00,77.07,77.18,77.05,77.14,5500.0,63.0955,63.1856,63.0792,63.1528,5500.0
2012-06-20 10:30:00,77.08,77.08,76.86,76.86,6200.0,63.1037,63.1037,62.9236,62.9236,6200.0
2012-06-20 11:00:00,76.9,77.04,76.9,77.04,5900.0,62.9564,63.071,62.9564,63.071,5900.0
2012-06-20 11:30:00,77.04,77.1,76.99,76.99,8200.0,63.071,63.1201,63.03,63.03,8200.0
2012-06-20 12:00:00,77.01,77.01,76.75,76.79,3700.0,63.0464,63.0464,62.8335,62.8663,3700.0
2012-06-20 12:30:00,76.9,77.1,76.47,77.09,22600.0,62.9564,63.1201,62.6043,63.1119,22600.0
2012-06-20 13:00:00,77.21,77.45,77.12,77.16,21300.0,63.2101,63.4066,63.1365,63.1692,21300.0
2012-06-20 13:30:00,77.08,77.14,76.94,77.11,9300.0,63.1037,63.1528,62.9891,63.1283,9300.0
2012-06-20 14:00:00,77.13,77.25,76.9,76.9,7600.0,63.1446,63.2429,62.9564,62.9564,7600.0
2012-06-20 14:30:00,76.97,77.05,76.65,76.77,5600.0,63.0137,63.0792,62.7517,62.8499,5600.0
2012-06-20 15:00:00,76.8,76.8,76.57,76.73,8200.0,62.8745,62.8745,62.6862,62.8172,8200.0
2012-06-20 15:30:00,76.84,76.98,76.66,76.93,11100.0,62.9072,63.0218,62.7599,62.9809,11100.0
2012-06-21 09:30:00,76.84,77.05,76.54,76.57,8900.0,62.9072,63.0792,62.6616,62.6862,8900.0
2012-06-21 10:00:00,76.52,76.55,76.22,76.24,22000.0,62.6453,62.6698,62.3997,62.416,22000.0
2012-06-21 10:30:00,76.24,76.46,76.24,76.32,5200.0,62.416,62.5961,62.416,62.4815,5200.0
2012-06-21 11:00:00,76.28,76.29,75.82,75.86,11800.0,62.4488,62.457,62.0722,62.1049,11800.0
2012-06-21 11:30:00,75.84,75.92,75.73,75.92,7900.0,62.0886,62.154,61.9985,62.154,7900.0
2012-06-21 12:00:00,75.93,75.93,75.48,75.48,7700.0,62.1622,62.1622,61.7938,61.7938,7700.0
2012-06-21 12:30:00,75.42,75.55,75.42,75.53,3100.0,61.7447,61.8511,61.7447,61.8348,3100.0
2012-06-21 13:00:00,75.5,75.56,75.35,75.36,9300.0,61.8102,61.8593,61.6874,61.6956,9300.0
2012-06-21 13:30:00,75.36,75.39,75.18,75.28,8400.0,61.6956,61.7201,61.5482,61.6301,8400.0
2012-06-21 14:00:00,75.27,75.29,74.95,75.07,8800.0,61.6219,61.6383,61.3599,61.4582,8800.0
2012-06-21 14:30:00,75.04,75.22,75.03,75.18,12600.0,61.4336,61.581,61.4254,61.5482,12600.0
2012-06-21 15:00:00,75.18,75.2,74.86,75.03,10900.0,61.5482,61.5646,61.2862,61.4254,10900.0
2012-06-21 15:30:00,74.94,75.06,74.8,74.87,25600.0,61.3517,61.45,61.2371,61.2944,25600.0
2012-06-22 09:30:00,75.29,75.37,74.92,75.04,15700.0,61.6383,61.7038,61.3354,61.4336,15700.0
2012-06-22 10:00:00,75.26,75.33,75.06,75.07,4600.0,61.6137,61.671,61.45,61.4582,4600.0
2012-06-22 10:30:00,74.98,75.09,74.85,75.05,11900.0,61.3845,61.4745,61.2781,61.4418,11900.0
2012-06-22 11:00:00,75.04,75.16,74.98,74.98,4300.0,61.4336,61.5319,61.3845,61.3845,4300.0
2012-06-22 11:30:00,75.06,75.17,75.06,75.11,4100.0,61.45,61.54,61.45,61.4909,4100.0
2012-06-22 12:00:00,75.11,75.14,75.02,75.11,9900.0,61.4909,61.5155,61.4172,61.4909,9900.0
2012-06-22 12:30:00,75.1,75.18,75.05,75.13,3600.0,61.4827,61.5482,61.4418,61.5073,3600.0
2012-06-22 13:00:00,75.14,75.21,75.07,75.17,7100.0,61.5155,61.5728,61.4582,61.54,7100.0
2012-06-22 13:30:00,75.19,75.29,75.19,75.28,11000.0,61.5564,61.6383,61.5564,61.6301,11000.0
2012-06-22 14:00:00,75.29,75.35,75.29,75.34,2600.0,61.6383,61.6874,61.6383,61.6792,2600.0
2012-06-22 14:30:00,75.32,75.55,75.32,75.53,3900.0,61.6628,61.8511,61.6628,61.8348,3900.0
2012-06-22 15:00:00,75.55,75.59,75.45,75.45,4300.0,61.8511,61.8839,61.7693,61.7693,4300.0
2012-06-22 15:30:00,75.54,75.58,75.41,75.43,8200.0,61.8429,61.8757,61.7365,61.7529,8200.0
2012-06-25 09:30:00,74.43,74.52,74.15,74.27,5900.0,60.9342,61.0079,60.705,60.8032,5900.0
2012-06-25 10:00:00,74.33,74.38,74.0,74.03,4700.0,60.8523,60.8933,60.5822,60.6067,4700.0
2012-06-25 10:30:00,74.08,74.14,74.04,74.06,1900.0,60.6477,60.6968,60.6149,60.6313,1900.0
2012-06-25 11:00:00,74.02,74.08,73.92,74.02,8400.0,60.5986,60.6477,60.5167,60.5986,8400.0
2012-06-25 11:30:00,73.96,73.96,73.71,73.76,6600.0,60.5494,60.5494,60.3448,60.3857,6600.0
2012-06-25 12:00:00,73.7,73.97,73.7,73.88,6000.0,60.3366,60.5576,60.3366,60.4839,6000.0
2012-06-25 12:30:00,73.85,73.93,73.85,73.86,5300.0,60.4594,60.5249,60.4594,60.4676,5300.0
2012-06-25 13:00:00,73.82,73.93,73.77,73.91,6300.0,60.4348,60.5249,60.3939,60.5085,6300.0
2012-06-25 13:30:00,73.89,74.06,73.89,74.03,10200.0,60.4921,60.6313,60.4921,60.6067,10200.0
2012-06-25 14:00:00,74.08,74.12,73.96,74.0,7300.0,60.6477,60.6804,60.5494,60.5822,7300.0
2012-06-25 14:30:00,73.99,74.0,73.92,73.92,8900.0,60.574,60.5822,60.5167,60.5167,8900.0
2012-06-25 15:00:00,73.92,74.15,73.88,74.15,12500.0,60.5167,60.705,60.4839,60.705,12500.0
2012-06-25 15:30:00,74.16,74.25,74.03,74.08,21100.0,60.7132,60.7869,60.6067,60.6477,21100.0
2012-06-26 09:30:00,74.25,74.44,74.17,74.17,10100.0,60.7869,60.9424,60.7214,60.7214,10100.0
2012-06-26 10:00:00,74.26,74.26,74.02,74.15,2400.0,60.795,60.795,60.5986,60.705,2400.0
2012-06-26 10:30:00,74.02,74.08,73.92,74.03,2200.0,60.5986,60.6477,60.5167,60.6067,2200.0
2012-06-26 11:00:00,74.15,74.21,73.84,74.04,6800.0,60.705,60.7541,60.4512,60.6149,6800.0
2012-06-26 11:30:00,74.08,74.32,74.01,74.26,3400.0,60.6477,60.8442,60.5904,60.795,3400.0
2012-06-26 12:00:00,74.23,74.34,74.23,74.28,12600.0,60.7705,60.8605,60.7705,60.8114,12600.0
2012-06-26 12:30:00,74.4,74.53,74.37,74.42,17300.0,60.9097,61.0161,60.8851,60.926,17300.0
2012-06-26 13:00:00,74.39,74.46,74.37,74.4,3500.0,60.9015,60.9588,60.8851,60.9097,3500.0
2012-06-26 13:30:00,74.37,74.49,74.3,74.43,7700.0,60.8851,60.9833,60.8278,60.9342,7700.0
2012-06-26 14:00:00,74.47,74.74,74.47,74.74,8200.0,60.967,61.188,60.967,61.188,8200.0
2012-06-26 14:30:00,74.71,74.71,74.5,74.64,9000.0,61.1634,61.1634,60.9915,61.1061,9000.0
2012-06-26 15:00:00,74.58,74.71,74.55,74.64,12800.0,61.057,61.1634,61.0325,61.1061,12800.0
2012-06-26 15:30:00,74.66,74.74,74.52,74.53,9300.0,61.1225,61.188,61.0079,61.0161,9300.0
2012-06-27 09:30:00,74.73,74.92,74.53,74.72,27800.0,61.1798,61.3354,61.0161,61.1716,27800.0
2012-06-27 10:00:00,74.73,75.11,74.68,75.03,16400.0,61.1798,61.4909,61.1389,61.4254,16400.0
2012-06-27 10:30:00,75.01,75.02,74.82,74.97,2900.0,61.409,61.4172,61.2535,61.3763,2900.0
2012-06-27 11:00:00,74.98,74.99,74.83,74.86,9400.0,61.3845,61.3927,61.2617,61.2862,9400.0
2012-06-27 11:30:00,74.95,75.14,74.95,75.06,12400.0,61.3599,61.5155,61.3599,61.45,12400.0
2012-06-27 12:00:00,75.07,75.23,75.06,75.2,18600.0,61.4582,61.5892,61.45,61.5646,18600.0
2012-06-27 12:30:00,75.12,75.18,75.07,75.09,7200.0,61.4991,61.5482,61.4582,61.4745,7200.0
2012-06-27 13:00:00,75.07,75.17,74.99,74.99,9000.0,61.4582,61.54,61.3927,61.3927,9000.0
2012-06-27 13:30:00,74.97,74.97,74.87,74.89,25900.0,61.3763,61.3763,61.2944,61.3108,25900.0
2012-06-27 14:00:00,74.94,74.94,74.79,74.81,12800.0,61.3517,61.3517,61.2289,61.2453,12800.0
2012-06-27 14:30:00,74.79,74.9,74.78,74.83,9100.0,61.2289,61.319,61.2208,61.2617,9100.0
2012-06-27 15:00:00,74.86,75.12,74.84,75.08,20100.0,61.2862,61.4991,61.2699,61.4664,20100.0
2012-06-27 15:30:00,75.08,75.25,75.0,75.07,47500.0,61.4664,61.6055,61.4009,61.4582,47500.0
2012-06-28 09:30:00,74.56,74.83,74.33,74.71,27400.0,61.0406,61.2617,60.8523,61.1634,27400.0
2012-06-28 10:00:00,74.7,74.84,74.4,74.5,85800.0,61.1553,61.2699,60.9097,60.9915,85800.0
2012-06-28 10:30:00,74.46,74.46,74.1,74.2,9900.0,60.9588,60.9588,60.6641,60.7459,9900.0
2012-06-28 11:00:00,74.18,74.4,74.13,74.4,3300.0,60.7295,60.9097,60.6886,60.9097,3300.0
2012-06-28 11:30:00,74.48,74.51,74.3,74.4,8700.0,60.9752,60.9997,60.8278,60.9097,8700.0
2012-06-28 12:00:00,74.41,74.42,74.21,74.29,4800.0,60.9178,60.926,60.7541,60.8196,4800.0
2012-06-28 12:30:00,74.24,74.28,74.15,74.28,3200.0,60.7787,60.8114,60.705,60.8114,3200.0
2012-06-28 13:00:00,74.33,74.33,74.23,74.31,26400.0,60.8523,60.8523,60.7705,60.836,26400.0
2012-06-28 13:30:00,74.27,74.27,74.11,74.23,4400.0,60.8032,60.8032,60.6722,60.7705,4400.0
2012-06-28 14:00:00,74.21,74.21,74.04,74.09,4300.0,60.7541,60.7541,60.6149,60.6559,4300.0
2012-06-28 14:30:00,74.07,74.1,74.03,74.1,3200.0,60.6395,60.6641,60.6067,60.6641,3200.0
2012-06-28 15:00:00,74.15,74.38,74.15,74.38,4300.0,60.705,60.8933,60.705,60.8933,4300.0
2012-06-28 15:30:00,74.45,75.05,74.45,75.03,23600.0,60.9506,61.4418,60.9506,61.4254,23600.0
2012-06-29 09:30:00,76.78,76.78,76.4,76.46,27200.0,62.8581,62.8581,62.547,62.5961,27200.0
2012-06-29 10:00:00,76.52,76.87,76.51,76.78,16500.0,62.6453,62.9318,62.6371,62.8581,16500.0
2012-06-29 10:30:00,76.78,76.78,76.68,76.76,6900.0,62.8581,62.8581,62.7762,62.8417,6900.0
2012-06-29 11:00:00,76.77,76.82,76.68,76.8,13300.0,62.8499,62.8909,62.7762,62.8745,13300.0
2012-06-29 11:30:00,76.75,76.84,76.72,76.79,10800.0,62.8335,62.9072,62.809,62.8663,10800.0
2012-06-29 12:00:00,76.8,76.8,76.69,76.79,3400.0,62.8745,62.8745,62.7844,62.8663,3400.0
2012-06-29 12:30:00,76.8,76.8,76.75,76.8,2900.0,62.8745,62.8745,62.8335,62.8745,2900.0
2012-06-29 13:00:00,76.86,76.99,76.85,76.98,2900.0,62.9236,63.03,62.9154,63.0218,2900.0
2012-06-29 13:30:00,76.98,76.99,76.95,76.99,7000.0,63.0218,63.03,62.9973,63.03,7000.0
2012-06-29 14:00:00,76.95,77.08,76.88,77.05,12700.0,62.9973,63.1037,62.94,63.0792,12700.0
2012-06-29 14:30:00,77.03,77.04,76.95,77.03,7800.0,63.0628,63.071,62.9973,63.0628,7800.0
2012-06-29 15:00:00,77.02,77.02,76.92,76.97,4900.0,63.0546,63.0546,62.9727,63.0137,4900.0
2012-06-29 15:30:00,76.95,77.2,76.89,77.2,25200.0,62.9973,63.202,62.9482,63.202,25200.0
2012-07-02 09:30:00,77.57,77.7,77.23,77.28,23300.0,63.5049,63.6113,63.2265,63.2674,23300.0
2012-07-02 10:00:00,77.34,77.34,76.74,77.0,29400.0,63.3166,63.3166,62.8254,63.0382,29400.0
2012-07-02 10:30:00,76.99,77.17,76.93,77.09,9800.0,63.03,63.1774,62.9809,63.1119,9800.0
2012-07-02 11:00:00,77.08,77.11,76.89,76.94,7500.0,63.1037,63.1283,62.9482,62.9891,7500.0
2012-07-02 11:30:00,76.99,77.05,76.98,76.98,3200.0,63.03,63.0792,63.0218,63.0218,3200.0
2012-07-02 12:00:00,76.95,77.13,76.93,77.04,5000.0,62.9973,63.1446,62.9809,63.071,5000.0
2012-07-02 12:30:00,77.1,77.2,77.07,77.19,4100.0,63.1201,63.202,63.0955,63.1938,4100.0
2012-07-02 13:00:00,77.19,77.21,77.1,77.12,24400.0,63.1938,63.2101,63.1201,63.1365,24400.0
2012-07-02 13:30:00,77.12,77.12,77.04,77.1,12000.0,63.1365,63.1365,63.071,63.1201,12000.0
2012-07-02 14:00:00,77.04,77.2,76.97,77.2,4700.0,63.071,63.202,63.0137,63.202,4700.0
2012-07-02 14:30:00,77.21,77.21,77.1,77.17,3400.0,63.2101,63.2101,63.1201,63.1774,3400.0
2012-07-02 15:00:00,77.19,77.19,77.09,77.19,2900.0,63.1938,63.1938,63.1119,63.1938,2900.0
2012-07-02 15:30:00,77.22,77.49,77.18,77.48,52200.0,63.2183,63.4394,63.1856,63.4312,52200.0
2012-07-03 09:30:00,77.56,77.86,77.53,77.86,20400.0,63.4967,63.7423,63.4721,63.7423,20400.0
2012-07-03 10:00:00,77.79,77.95,77.79,77.92,10700.0,63.685,63.816,63.685,63.7914,10700.0
2012-07-03 10:30:00,77.99,78.07,77.98,78.06,6000.0,63.8487,63.9142,63.8405,63.906,6000.0
2012-07-03 11:00:00,78.05,78.29,78.03,78.29,8300.0,63.8978,64.0943,63.8815,64.0943,8300.0
2012-07-03 11:30:00,78.27,78.31,78.21,78.29,9600.0,64.0779,64.1107,64.0288,64.0943,9600.0
2012-07-03 12:00:00,78.28,78.29,78.13,78.17,6600.0,64.0861,64.0943,63.9633,63.9961,6600.0
2012-07-03 12:30:00,78.17,78.25,78.05,78.25,15800.0,63.9961,64.0616,63.8978,64.0616,15800.0
2012-07-05 09:30:00,78.31,78.35,77.81,77.81,39800.0,64.1107,64.1434,63.7013,63.7013,39800.0
2012-07-05 10:00:00,77.82,77.97,77.65,77.97,19400.0,63.7095,63.8323,63.5704,63.8323,19400.0
2012-07-05 10:30:00,78.02,78.21,78.02,78.2,5400.0,63.8733,64.0288,63.8733,64.0206,5400.0
2012-07-05 11:00:00,78.23,78.35,78.22,78.25,8600.0,64.0452,64.1434,64.037,64.0616,8600.0
2012-07-05 11:30:00,78.32,78.36,78.18,78.27,7300.0,64.1189,64.1516,64.0043,64.0779,7300.0
2012-07-05 12:00:00,78.3,78.38,78.3,78.31,4000.0,64.1025,64.168,64.1025,64.1107,4000.0
2012-07-05 12:30:00,78.21,78.29,78.2,78.28,6800.0,64.0288,64.0943,64.0206,64.0861,6800.0
2012-07-05 13:00:00,78.3,78.4,78.28,78.36,7000.0,64.1025,64.1844,64.0861,64.1516,7000.0
2012-07-05 13:30:00,78.38,78.48,78.3,78.48,5100.0,64.168,64.2499,64.1025,64.2499,5100.0
2012-07-05 14:00:00,78.48,78.48,78.37,78.45,5100.0,64.2499,64.2499,64.1598,64.2253,5100.0
2012-07-05 14:30:00,78.39,78.41,78.34,78.37,2400.0,64.1762,64.1926,64.1352,64.1598,2400.0
2012-07-05 15:00:00,78.32,78.38,78.22,78.28,7200.0,64.1189,64.168,64.037,64.0861,7200.0
2012-07-05 15:30:00,78.26,78.29,78.16,78.19,14600.0,64.0698,64.0943,63.9879,64.0124,14600.0
2012-07-06 09:30:00,77.4,77.46,77.12,77.23,16000.0,63.3657,63.4148,63.1365,63.2265,16000.0
2012-07-06 10:00:00,77.24,77.26,76.99,77.17,5300.0,63.2347,63.2511,63.03,63.1774,5300.0
2012-07-06 10:30:00,77.13,77.18,77.01,77.1,5100.0,63.1446,63.1856,63.0464,63.1201,5100.0
2012-07-06 11:00:00,77.0,77.1,76.92,76.92,4200.0,63.0382,63.1201,62.9727,62.9727,4200.0
2012-07-06 11:30:00,76.91,77.03,76.91,76.93,5000.0,62.9645,63.0628,62.9645,62.9809,5000.0
2012-07-06 12:00:00,76.9,76.93,76.85,76.88,7100.0,62.9564,62.9809,62.9154,62.94,7100.0
2012-07-06 12:30:00,76.89,77.03,76.88,77.02,4500.0,62.9482,63.0628,62.94,63.0546,4500.0
2012-07-06 13:00:00,76.99,77.04,76.93,76.94,2600.0,63.03,63.071,62.9809,62.9891,2600.0
2012-07-06 13:30:00,76.93,76.94,76.83,76.87,5600.0,62.9809,62.9891,62.899,62.9318,5600.0
2012-07-06 14:00:00,76.89,76.89,76.77,76.82,7400.0,62.9482,62.9482,62.8499,62.8909,7400.0
2012-07-06 14:30:00,76.85,76.97,76.85,76.92,3100.0,62.9154,63.0137,62.9154,62.9727,3100.0
2012-07-06 15:00:00,76.92,77.15,76.88,77.1,9200.0,62.9727,63.161,62.94,63.1201,9200.0
2012-07-06 15:30:00,77.13,77.26,77.11,77.2,16800.0,63.1446,63.2511,63.1283,63.202,16800.0
2012-07-09 09:30:00,77.01,77.15,76.71,76.79,15900.0,63.0464,63.161,62.8008,62.8663,15900.0
2012-07-09 10:00:00,76.65,76.67,76.46,76.54,2500.0,62.7517,62.7681,62.5961,62.6616,2500.0
2012-07-09 10:30:00,76.52,76.85,76.52,76.71,10200.0,62.6453,62.9154,62.6453,62.8008,10200.0
2012-07-09 11:00:00,76.69,76.71,76.57,76.65,4200.0,62.7844,62.8008,62.6862,62.7517,4200.0
2012-07-09 11:30:00,76.5,76.6,76.45,76.45,3300.0,62.6289,62.7107,62.5879,62.5879,3300.0
2012-07-09 12:00:00,76.44,76.65,76.44,76.59,3800.0,62.5798,62.7517,62.5798,62.7026,3800.0
2012-07-09 12:30:00,76.63,76.63,76.52,76.53,1600.0,62.7353,62.7353,62.6453,62.6534,1600.0
2012-07-09 13:00:00,76.59,76.77,76.54,76.77,3100.0,62.7026,62.8499,62.6616,62.8499,3100.0
2012-07-09 13:30:00,76.76,76.84,76.75,76.77,4100.0,62.8417,62.9072,62.8335,62.8499,4100.0
2012-07-09 14:00:00,76.76,76.78,76.6,76.6,6000.0,62.8417,62.8581,62.7107,62.7107,6000.0
2012-07-09 14:30:00,76.62,76.65,76.55,76.56,6500.0,62.7271,62.7517,62.6698,62.678,6500.0
2012-07-09 15:00:00,76.69,76.74,76.6,76.69,9600.0,62.7844,62.8254,62.7107,62.7844,9600.0
2012-07-09 15:30:00,76.67,76.81,76.6,76.76,13200.0,62.7681,62.8827,62.7107,62.8417,13200.0
2012-07-10 09:30:00,77.15,77.32,76.98,77.0,11700.0,63.161,63.3002,63.0218,63.0382,11700.0
2012-07-10 10:00:00,76.94,76.98,76.58,76.71,7300.0,62.9891,63.0218,62.6944,62.8008,7300.0
2012-07-10 10:30:00,76.75,76.75,76.4,76.51,23300.0,62.8335,62.8335,62.547,62.6371,23300.0
2012-07-10 11:00:00,76.51,76.51,76.33,76.5,5000.0,62.6371,62.6371,62.4897,62.6289,5000.0
2012-07-10 11:30:00,76.42,76.52,76.41,76.47,2300.0,62.5634,62.6453,62.5552,62.6043,2300.0
2012-07-10 12:00:00,76.53,76.53,76.4,76.44,6600.0,62.6534,62.6534,62.547,62.5798,6600.0
2012-07-10 12:30:00,76.41,76.52,76.41,76.44,3200.0,62.5552,62.6453,62.5552,62.5798,3200.0
2012-07-10 13:00:00,76.44,76.49,76.3,76.3,800.0,62.5798,62.6207,62.4651,62.4651,800.0
2012-07-10 13:30:00,76.25,76.26,76.1,76.11,8500.0,62.4242,62.4324,62.3014,62.3096,8500.0
2012-07-10 14:00:00,76.11,76.15,75.8,75.83,7100.0,62.3096,62.3423,62.0558,62.0804,7100.0
2012-07-10 14:30:00,75.7,75.86,75.61,75.64,6500.0,61.9739,62.1049,61.9003,61.9248,6500.0
2012-07-10 15:00:00,75.68,75.85,75.59,75.59,6900.0,61.9576,62.0967,61.8839,61.8839,6900.0
2012-07-10 15:30:00,75.61,75.92,75.54,75.87,33100.0,61.9003,62.154,61.8429,62.1131,33100.0
2012-07-11 09:30:00,75.94,76.09,75.75,76.05,8900.0,62.1704,62.2932,62.0149,62.2605,8900.0
2012-07-11 10:00:00,75.96,76.13,75.88,75.91,6200.0,62.1868,62.326,62.1213,62.1459,6200.0
2012-07-11 10:30:00,75.91,75.94,75.6,75.62,4100.0,62.1459,62.1704,61.8921,61.9084,4100.0
2012-07-11 11:00:00,75.69,75.85,75.6,75.62,4200.0,61.9658,62.0967,61.8921,61.9084,4200.0
2012-07-11 11:30:00,75.66,75.75,75.65,75.72,5800.0,61.9412,62.0149,61.933,61.9903,5800.0
2012-07-11 12:00:00,75.8,75.83,75.72,75.72,2700.0,62.0558,62.0804,61.9903,61.9903,2700.0
2012-07-11 12:30:00,75.71,75.82,75.71,75.82,5100.0,61.9821,62.0722,61.9821,62.0722,5100.0
2012-07-11 13:00:00,75.81,75.81,75.62,75.67,2000.0,62.064,62.064,61.9084,61.9494,2000.0
2012-07-11 13:30:00,75.67,75.75,75.64,75.7,3900.0,61.9494,62.0149,61.9248,61.9739,3900.0
2012-07-11 14:00:00,75.63,75.63,75.31,75.36,3800.0,61.9166,61.9166,61.6547,61.6956,3800.0
2012-07-11 14:30:00,75.37,75.5,75.33,75.41,4100.0,61.7038,61.8102,61.671,61.7365,4100.0
2012-07-11 15:00:00,75.5,75.57,75.45,75.46,6000.0,61.8102,61.8675,61.7693,61.7775,6000.0
2012-07-11 15:30:00,75.4,75.87,75.4,75.72,8000.0,61.7283,62.1131,61.7283,61.9903,8000.0
2012-07-12 09:30:00,75.1,75.16,74.65,74.71,52200.0,61.4827,61.5319,61.1143,61.1634,52200.0
2012-07-12 10:00:00,74.69,74.78,74.65,74.66,2800.0,61.1471,61.2208,61.1143,61.1225,2800.0
2012-07-12 10:30:00,74.7,74.72,74.55,74.65,5200.0,61.1553,61.1716,61.0325,61.1143,5200.0
2012-07-12 11:00:00,74.73,74.96,74.69,74.96,6500.0,61.1798,61.3681,61.1471,61.3681,6500.0
2012-07-12 11:30:00,74.93,75.22,74.89,75.19,4500.0,61.3436,61.581,61.3108,61.5564,4500.0
2012-07-12 12:00:00,75.2,75.2,75.05,75.09,2800.0,61.5646,61.5646,61.4418,61.4745,2800.0
2012-07-12 12:30:00,75.15,75.19,75.04,75.19,6600.0,61.5237,61.5564,61.4336,61.5564,6600.0
2012-07-12 13:00:00,75.14,75.52,75.11,75.42,10700.0,61.5155,61.8266,61.4909,61.7447,10700.0
2012-07-12 13:30:00,75.43,75.58,75.38,75.38,8500.0,61.7529,61.8757,61.712,61.712,8500.0
2012-07-12 14:00:00,75.4,75.52,75.33,75.44,7600.0,61.7283,61.8266,61.671,61.7611,7600.0
2012-07-12 14:30:00,75.5,75.59,75.45,75.53,1900.0,61.8102,61.8839,61.7693,61.8348,1900.0
2012-07-12 15:00:00,75.52,75.75,75.48,75.7,5200.0,61.8266,62.0149,61.7938,61.9739,5200.0
2012-07-12 15:30:00,75.7,75.75,75.44,75.47,11000.0,61.9739,62.0149,61.7611,61.7856,11000.0
2012-07-13 09:30:00,75.76,76.17,75.76,76.16,27600.0,62.0231,62.3587,62.0231,62.3505,27600.0
2012-07-13 10:00:00,76.18,76.41,76.18,76.27,4800.0,62.3669,62.5552,62.3669,62.4406,4800.0
2012-07-13 10:30:00,76.28,76.4,76.25,76.32,6600.0,62.4488,62.547,62.4242,62.4815,6600.0
2012-07-13 11:00:00,76.24,76.37,76.24,76.32,3200.0,62.416,62.5225,62.416,62.4815,3200.0
2012-07-13 11:30:00,76.34,76.48,76.34,76.46,12000.0,62.4979,62.6125,62.4979,62.5961,12000.0
2012-07-13 12:00:00,76.45,76.5,76.45,76.45,1900.0,62.5879,62.6289,62.5879,62.5879,1900.0
2012-07-13 12:30:00,76.44,76.45,76.42,76.43,2100.0,62.5798,62.5879,62.5634,62.5716,2100.0
2012-07-13 13:00:00,76.41,76.49,76.38,76.4,65600.0,62.5552,62.6207,62.5306,62.547,65600.0
2012-07-13 13:30:00,76.38,76.46,76.38,76.46,6800.0,62.5306,62.5961,62.5306,62.5961,6800.0
2012-07-13 14:00:00,76.42,76.47,76.41,76.47,1200.0,62.5634,62.6043,62.5552,62.6043,1200.0
2012-07-13 14:30:00,76.48,76.49,76.45,76.49,4800.0,62.6125,62.6207,62.5879,62.6207,4800.0
2012-07-13 15:00:00,76.5,76.66,76.5,76.58,11500.0,62.6289,62.7599,62.6289,62.6944,11500.0
2012-07-13 15:30:00,76.56,76.64,76.53,76.57,5600.0,62.678,62.7435,62.6534,62.6862,5600.0
2012-07-16 09:30:00,76.43,76.43,75.92,75.95,13400.0,62.5716,62.5716,62.154,62.1786,13400.0
2012-07-16 10:00:00,75.91,76.03,75.82,76.03,7800.0,62.1459,62.2441,62.0722,62.2441,7800.0
2012-07-16 10:30:00,76.23,76.33,76.22,76.26,3400.0,62.4078,62.4897,62.3997,62.4324,3400.0
2012-07-16 11:00:00,76.25,76.53,76.22,76.48,4600.0,62.4242,62.6534,62.3997,62.6125,4600.0
2012-07-16 11:30:00,76.4,76.4,76.29,76.31,1700.0,62.547,62.547,62.457,62.4733,1700.0
2012-07-16 12:00:00,76.32,76.38,76.19,76.19,7300.0,62.4815,62.5306,62.3751,62.3751,7300.0
2012-07-16 12:30:00,76.26,76.27,76.12,76.26,3700.0,62.4324,62.4406,62.3178,62.4324,3700.0
2012-07-16 13:00:00,76.25,76.25,76.16,76.21,1100.0,62.4242,62.4242,62.3505,62.3915,1100.0
2012-07-16 13:30:00,76.3,76.38,76.22,76.36,4400.0,62.4651,62.5306,62.3997,62.5143,4400.0
2012-07-16 14:00:00,76.36,76.5,76.34,76.5,900.0,62.5143,62.6289,62.4979,62.6289,900.0
2012-07-16 14:30:00,76.45,76.45,76.34,76.34,7200.0,62.5879,62.5879,62.4979,62.4979,7200.0
2012-07-16 15:00:00,76.34,76.37,76.29,76.36,8800.0,62.4979,62.5225,62.457,62.5143,8800.0
2012-07-16 15:30:00,76.29,76.3,76.11,76.27,10000.0,62.457,62.4651,62.3096,62.4406,10000.0
2012-07-17 09:30:00,76.66,76.78,76.27,76.36,8400.0,62.7599,62.8581,62.4406,62.5143,8400.0
2012-07-17 10:00:00,76.22,76.22,75.94,76.17,4700.0,62.3997,62.3997,62.1704,62.3587,4700.0
2012-07-17 10:30:00,76.13,76.13,75.69,75.93,7800.0,62.326,62.326,61.9658,62.1622,7800.0
2012-07-17 11:00:00,75.97,76.13,75.97,76.11,7700.0,62.195,62.326,62.195,62.3096,7700.0
2012-07-17 11:30:00,76.05,76.49,76.03,76.49,4800.0,62.2605,62.6207,62.2441,62.6207,4800.0
2012-07-17 12:00:00,76.53,76.61,76.52,76.59,3100.0,62.6534,62.7189,62.6453,62.7026,3100.0
2012-07-17 12:30:00,76.59,76.63,76.48,76.48,2600.0,62.7026,62.7353,62.6125,62.6125,2600.0
2012-07-17 13:00:00,76.49,76.74,76.49,76.72,2500.0,62.6207,62.8254,62.6207,62.809,2500.0
2012-07-17 13:30:00,76.78,76.78,76.71,76.71,2500.0,62.8581,62.8581,62.8008,62.8008,2500.0
2012-07-17 14:00:00,76.74,76.84,76.74,76.79,5300.0,62.8254,62.9072,62.8254,62.8663,5300.0
2012-07-17 14:30:00,76.83,76.91,76.77,76.88,2300.0,62.899,62.9645,62.8499,62.94,2300.0
2012-07-17 15:00:00,76.86,76.86,76.76,76.78,7500.0,62.9236,62.9236,62.8417,62.8581,7500.0
2012-07-17 15:30:00,76.79,76.89,76.67,76.81,57000.0,62.8663,62.9482,62.7681,62.8827,57000.0
2012-07-18 09:30:00,76.58,77.33,76.48,77.21,11500.0,62.6944,63.3084,62.6125,63.2101,11500.0
2012-07-18 10:00:00,77.19,77.32,77.19,77.24,5000.0,63.1938,63.3002,63.1938,63.2347,5000.0
2012-07-18 10:30:00,77.18,77.42,77.17,77.37,8500.0,63.1856,63.3821,63.1774,63.3411,8500.0
2012-07-18 11:00:00,77.44,77.44,77.35,77.37,2400.0,63.3984,63.3984,63.3248,63.3411,2400.0
2012-07-18 11:30:00,77.37,77.57,77.37,77.54,3700.0,63.3411,63.5049,63.3411,63.4803,3700.0
2012-07-18 12:00:00,77.55,77.72,77.55,77.67,20500.0,63.4885,63.6277,63.4885,63.5867,20500.0
2012-07-18 12:30:00,77.7,77.71,77.65,77.68,8500.0,63.6113,63.6195,63.5704,63.5949,8500.0
2012-07-18 13:00:00,77.65,77.73,77.64,77.68,13200.0,63.5704,63.6359,63.5622,63.5949,13200.0
2012-07-18 13:30:00,77.65,77.65,77.47,77.52,9200.0,63.5704,63.5704,63.423,63.4639,9200.0
2012-07-18 14:00:00,77.5,77.6,77.5,77.51,5800.0,63.4476,63.5294,63.4476,63.4557,5800.0
2012-07-18 14:30:00,77.54,77.54,77.24,77.33,4200.0,63.4803,63.4803,63.2347,63.3084,4200.0
2012-07-18 15:00:00,77.34,77.52,77.33,77.45,20400.0,63.3166,63.4639,63.3084,63.4066,20400.0
2012-07-18 15:30:00,77.45,77.52,77.36,77.43,84600.0,63.4066,63.4639,63.3329,63.3903,84600.0
2012-07-19 09:30:00,77.79,77.8,77.51,77.79,27200.0,63.685,63.6932,63.4557,63.685,27200.0
2012-07-19 10:00:00,77.75,77.75,77.22,77.41,10200.0,63.6522,63.6522,63.2183,63.3739,10200.0
2012-07-19 10:30:00,77.42,77.62,77.33,77.57,15400.0,63.3821,63.5458,63.3084,63.5049,15400.0
2012-07-19 11:00:00,77.57,77.69,77.56,77.61,13500.0,63.5049,63.6031,63.4967,63.5376,13500.0
2012-07-19 11:30:00,77.66,77.75,77.62,77.74,16300.0,63.5785,63.6522,63.5458,63.644,16300.0
2012-07-19 12:00:00,77.72,77.93,77.72,77.91,6700.0,63.6277,63.7996,63.6277,63.7832,6700.0
2012-07-19 12:30:00,77.88,77.9,77.72,77.72,2200.0,63.7587,63.775,63.6277,63.6277,2200.0
2012-07-19 13:00:00,77.71,77.82,77.71,77.8,2700.0,63.6195,63.7095,63.6195,63.6932,2700.0
2012-07-19 13:30:00,77.73,77.77,77.43,77.48,13100.0,63.6359,63.6686,63.3903,63.4312,13100.0
2012-07-19 14:00:00,77.56,77.65,77.54,77.61,2400.0,63.4967,63.5704,63.4803,63.5376,2400.0
2012-07-19 14:30:00,77.6,77.82,77.57,77.72,4600.0,63.5294,63.7095,63.5049,63.6277,4600.0
2012-07-19 15:00:00,77.71,77.78,77.59,77.66,43200.0,63.6195,63.6768,63.5212,63.5785,43200.0
2012-07-19 15:30:00,77.66,77.84,77.62,77.67,21200.0,63.5785,63.7259,63.5458,63.5867,21200.0
2012-07-20 09:30:00,77.18,77.25,76.96,77.04,14500.0,63.1856,63.2429,63.0055,63.071,14500.0
2012-07-20 10:00:00,77.0,77.19,77.0,77.13,11500.0,63.0382,63.1938,63.0382,63.1446,11500.0
2012-07-20 10:30:00,77.15,77.15,76.96,77.15,5300.0,63.161,63.161,63.0055,63.161,5300.0
2012-07-20 11:00:00,77.11,77.32,77.11,77.2,6500.0,63.1283,63.3002,63.1283,63.202,6500.0
2012-07-20 11:30:00,77.14,77.18,77.01,77.11,6600.0,63.1528,63.1856,63.0464,63.1283,6600.0
2012-07-20 12:00:00,77.05,77.05,76.89,76.94,3600.0,63.0792,63.0792,62.9482,62.9891,3600.0
2012-07-20 12:30:00,76.86,76.94,76.79,76.93,14700.0,62.9236,62.9891,62.8663,62.9809,14700.0
2012-07-20 13:00:00,76.85,76.86,76.75,76.81,28900.0,62.9154,62.9236,62.8335,62.8827,28900.0
2012-07-20 13:30:00,76.81,76.87,76.78,76.87,4800.0,62.8827,62.9318,62.8581,62.9318,4800.0
2012-07-20 14:00:00,76.86,76.92,76.8,76.83,7900.0,62.9236,62.9727,62.8745,62.899,7900.0
2012-07-20 14:30:00,76.8,76.83,76.75,76.77,9100.0,62.8745,62.899,62.8335,62.8499,9100.0
2012-07-20 15:00:00,76.77,76.84,76.77,76.83,3400.0,62.8499,62.9072,62.8499,62.899,3400.0
2012-07-20 15:30:00,76.76,76.83,76.72,76.77,11400.0,62.8417,62.899,62.809,62.8499,11400.0
2012-07-23 09:30:00,75.5,75.51,75.06,75.19,26400.0,61.8102,61.8184,61.45,61.5564,26400.0
2012-07-23 10:00:00,75.23,75.31,75.16,75.26,12300.0,61.5892,61.6547,61.5319,61.6137,12300.0
2012-07-23 10:30:00,75.21,75.53,75.2,75.44,7900.0,61.5728,61.8348,61.5646,61.7611,7900.0
2012-07-23 11:00:00,75.5,75.7,75.5,75.7,14600.0,61.8102,61.9739,61.8102,61.9739,14600.0
2012-07-23 11:30:00,75.71,75.71,75.54,75.63,11500.0,61.9821,61.9821,61.8429,61.9166,11500.0
2012-07-23 12:00:00,75.66,75.66,75.5,75.56,4200.0,61.9412,61.9412,61.8102,61.8593,4200.0
2012-07-23 12:30:00,75.56,75.74,75.56,75.72,2900.0,61.8593,62.0067,61.8593,61.9903,2900.0
2012-07-23 13:00:00,75.69,75.79,75.65,75.75,2500.0,61.9658,62.0476,61.933,62.0149,2500.0
2012-07-23 13:30:00,75.79,75.87,75.77,75.84,2500.0,62.0476,62.1131,62.0312,62.0886,2500.0
2012-07-23 14:00:00,75.85,75.93,75.79,75.8,4000.0,62.0967,62.1622,62.0476,62.0558,4000.0
2012-07-23 14:30:00,75.78,75.83,75.74,75.74,8300.0,62.0394,62.0804,62.0067,62.0067,8300.0
2012-07-23 15:00:00,75.75,76.07,75.65,76.05,16800.0,62.0149,62.2768,61.933,62.2605,16800.0
2012-07-23 15:30:00,76.12,76.13,75.9,75.92,12200.0,62.3178,62.326,62.1377,62.154,12200.0
2012-07-24 09:30:00,76.08,76.08,75.55,75.66,12700.0,62.285,62.285,61.8511,61.9412,12700.0
2012-07-24 10:00:00,75.68,75.7,75.31,75.38,8000.0,61.9576,61.9739,61.6547,61.712,8000.0
2012-07-24 10:30:00,75.35,75.54,75.31,75.4,6300.0,61.6874,61.8429,61.6547,61.7283,6300.0
2012-07-24 11:00:00,75.36,75.55,75.31,75.49,3500.0,61.6956,61.8511,61.6547,61.802,3500.0
2012-07-24 11:30:00,75.41,75.41,75.08,75.1,8500.0,61.7365,61.7365,61.4664,61.4827,8500.0
2012-07-24 12:00:00,75.08,75.08,74.71,74.79,7600.0,61.4664,61.4664,61.1634,61.2289,7600.0
2012-07-24 12:30:00,74.79,74.95,74.76,74.95,7500.0,61.2289,61.3599,61.2044,61.3599,7500.0
2012-07-24 13:00:00,74.96,74.97,74.84,74.89,3900.0,61.3681,61.3763,61.2699,61.3108,3900.0
2012-07-24 13:30:00,74.75,74.9,74.74,74.9,8200.0,61.1962,61.319,61.188,61.319,8200.0
2012-07-24 14:00:00,74.81,74.82,74.57,74.57,6600.0,61.2453,61.2535,61.0488,61.0488,6600.0
2012-07-24 14:30:00,74.5,74.69,74.5,74.52,10500.0,60.9915,61.1471,60.9915,61.0079,10500.0
2012-07-24 15:00:00,74.55,74.74,74.44,74.74,6300.0,61.0325,61.188,60.9424,61.188,6300.0
2012-07-24 15:30:00,74.77,74.96,74.62,74.92,14800.0,61.2126,61.3681,61.0898,61.3354,14800.0
2012-07-25 09:30:00,75.1,75.48,75.04,75.04,11500.0,61.4827,61.7938,61.4336,61.4336,11500.0
2012-07-25 10:00:00,75.12,75.12,74.77,74.91,9200.0,61.4991,61.4991,61.2126,61.3272,9200.0
2012-07-25 10:30:00,74.81,74.95,74.57,74.65,2600.0,61.2453,61.3599,61.0488,61.1143,2600.0
2012-07-25 11:00:00,74.68,74.9,74.65,74.79,4000.0,61.1389,61.319,61.1143,61.2289,4000.0
2012-07-25 11:30:00,74.84,74.89,74.81,74.81,2100.0,61.2699,61.3108,61.2453,61.2453,2100.0
2012-07-25 12:00:00,74.86,74.88,74.76,74.76,3900.0,61.2862,61.3026,61.2044,61.2044,3900.0
2012-07-25 12:30:00,74.85,74.98,74.85,74.92,2400.0,61.2781,61.3845,61.2781,61.3354,2400.0
2012-07-25 13:00:00,74.96,75.11,74.91,75.1,6500.0,61.3681,61.4909,61.3272,61.4827,6500.0
2012-07-25 13:30:00,75.11,75.29,75.1,75.17,8300.0,61.4909,61.6383,61.4827,61.54,8300.0
2012-07-25 14:00:00,75.2,75.29,75.14,75.28,10700.0,61.5646,61.6383,61.5155,61.6301,10700.0
2012-07-25 14:30:00,75.28,75.32,75.23,75.25,6500.0,61.6301,61.6628,61.5892,61.6055,6500.0
2012-07-25 15:00:00,75.22,75.23,74.96,75.01,8700.0,61.581,61.5892,61.3681,61.409,8700.0
2012-07-25 15:30:00,75.04,75.04,74.85,74.96,46600.0,61.4336,61.4336,61.2781,61.3681,46600.0
2012-07-26 09:30:00,76.24,76.46,76.08,76.12,24400.0,62.416,62.5961,62.285,62.3178,24400.0
2012-07-26 10:00:00,76.08,76.3,76.08,76.19,5100.0,62.285,62.4651,62.285,62.3751,5100.0
2012-07-26 10:30:00,76.14,76.14,75.84,75.91,12300.0,62.3342,62.3342,62.0886,62.1459,12300.0
2012-07-26 11:00:00,75.89,75.94,75.72,75.75,6800.0,62.1295,62.1704,61.9903,62.0149,6800.0
2012-07-26 11:30:00,75.8,75.83,75.67,75.67,3600.0,62.0558,62.0804,61.9494,61.9494,3600.0
2012-07-26 12:00:00,75.55,75.75,75.55,75.73,3300.0,61.8511,62.0149,61.8511,61.9985,3300.0
2012-07-26 12:30:00,75.73,75.79,75.63,75.79,13600.0,61.9985,62.0476,61.9166,62.0476,13600.0
2012-07-26 13:00:00,75.84,75.99,75.8,75.95,5600.0,62.0886,62.2114,62.0558,62.1786,5600.0
2012-07-26 13:30:00,75.99,75.99,75.78,75.83,17000.0,62.2114,62.2114,62.0394,62.0804,17000.0
2012-07-26 14:00:00,75.8,75.92,75.8,75.91,8600.0,62.0558,62.154,62.0558,62.1459,8600.0
2012-07-26 14:30:00,75.92,76.12,75.88,76.11,17200.0,62.154,62.3178,62.1213,62.3096,17200.0
2012-07-26 15:00:00,76.05,76.23,76.05,76.23,58800.0,62.2605,62.4078,62.2605,62.4078,58800.0
2012-07-26 15:30:00,76.22,76.4,76.21,76.26,30400.0,62.3997,62.547,62.3915,62.4324,30400.0
2012-07-27 09:30:00,76.78,76.96,76.63,76.92,33900.0,62.8581,63.0055,62.7353,62.9727,33900.0
2012-07-27 10:00:00,76.97,77.03,76.91,76.93,12500.0,63.0137,63.0628,62.9645,62.9809,12500.0
2012-07-27 10:30:00,76.95,77.26,76.93,77.23,19100.0,62.9973,63.2511,62.9809,63.2265,19100.0
2012-07-27 11:00:00,77.25,77.33,77.23,77.24,12200.0,63.2429,63.3084,63.2265,63.2347,12200.0
2012-07-27 11:30:00,77.25,77.33,77.2,77.29,10900.0,63.2429,63.3084,63.202,63.2756,10900.0
2012-07-27 12:00:00,77.29,77.38,77.22,77.38,12700.0,63.2756,63.3493,63.2183,63.3493,12700.0
2012-07-27 12:30:00,77.39,77.44,77.35,77.4,7000.0,63.3575,63.3984,63.3248,63.3657,7000.0
2012-07-27 13:00:00,77.41,77.75,77.39,77.72,21200.0,63.3739,63.6522,63.3575,63.6277,21200.0
2012-07-27 13:30:00,77.78,78.03,77.73,77.86,11000.0,63.6768,63.8815,63.6359,63.7423,11000.0
2012-07-27 14:00:00,77.82,77.9,77.71,77.74,26600.0,63.7095,63.775,63.6195,63.644,26600.0
2012-07-27 14:30:00,77.74,77.9,77.74,77.9,11600.0,63.644,63.775,63.644,63.775,11600.0
2012-07-27 15:00:00,77.88,78.03,77.87,78.02,24300.0,63.7587,63.8815,63.7505,63.8733,24300.0
2012-07-27 15:30:00,78.02,78.06,77.77,77.86,87700.0,63.8733,63.906,63.6686,63.7423,87700.0
2012-07-30 09:30:00,77.84,78.1,77.74,77.91,26700.0,63.7259,63.9388,63.644,63.7832,26700.0
2012-07-30 10:00:00,78.05,78.13,77.88,78.06,17400.0,63.8978,63.9633,63.7587,63.906,17400.0
2012-07-30 10:30:00,78.05,78.05,77.74,77.74,129500.0,63.8978,63.8978,63.644,63.644,129500.0
2012-07-30 11:00:00,77.63,77.77,77.45,77.52,16400.0,63.554,63.6686,63.4066,63.4639,16400.0
2012-07-30 11:30:00,77.51,77.57,77.4,77.48,20900.0,63.4557,63.5049,63.3657,63.4312,20900.0
2012-07-30 12:00:00,77.47,77.47,77.36,77.41,11300.0,63.423,63.423,63.3329,63.3739,11300.0
2012-07-30 12:30:00,77.42,77.59,77.38,77.46,17600.0,63.3821,63.5212,63.3493,63.4148,17600.0
2012-07-30 13:00:00,77.46,77.58,77.46,77.55,14700.0,63.4148,63.5131,63.4148,63.4885,14700.0
2012-07-30 13:30:00,77.61,77.69,77.44,77.51,20900.0,63.5376,63.6031,63.3984,63.4557,20900.0
2012-07-30 14:00:00,77.42,77.56,77.42,77.56,4100.0,63.3821,63.4967,63.3821,63.4967,4100.0
2012-07-30 14:30:00,77.57,77.68,77.56,77.66,7600.0,63.5049,63.5949,63.4967,63.5785,7600.0
2012-07-30 15:00:00,77.66,77.66,77.46,77.64,7700.0,63.5785,63.5785,63.4148,63.5622,7700.0
2012-07-30 15:30:00,77.71,77.71,77.57,77.63,6900.0,63.6195,63.6195,63.5049,63.554,6900.0
2012-07-31 09:30:00,77.48,77.82,77.42,77.52,9000.0,63.4312,63.7095,63.3821,63.4639,9000.0
2012-07-31 10:00:00,77.63,77.8,77.31,77.66,7100.0,63.554,63.6932,63.292,63.5785,7100.0
2012-07-31 10:30:00,77.61,77.67,77.46,77.55,9400.0,63.5376,63.5867,63.4148,63.4885,9400.0
2012-07-31 11:00:00,77.55,77.75,77.46,77.62,6100.0,63.4885,63.6522,63.4148,63.5458,6100.0
2012-07-31 11:30:00,77.6,77.6,77.48,77.56,6500.0,63.5294,63.5294,63.4312,63.4967,6500.0
2012-07-31 12:00:00,77.47,77.49,77.25,77.32,3900.0,63.423,63.4394,63.2429,63.3002,3900.0
2012-07-31 12:30:00,77.3,77.33,77.18,77.19,5400.0,63.2838,63.3084,63.1856,63.1938,5400.0
2012-07-31 13:00:00,77.17,77.24,77.13,77.24,3100.0,63.1774,63.2347,63.1446,63.2347,3100.0
2012-07-31 13:30:00,77.3,77.31,77.2,77.21,4300.0,63.2838,63.292,63.202,63.2101,4300.0
2012-07-31 14:00:00,77.2,77.41,77.2,77.41,6700.0,63.202,63.3739,63.202,63.3739,6700.0
2012-07-31 14:30:00,77.39,77.47,77.33,77.4,5500.0,63.3575,63.423,63.3084,63.3657,5500.0
2012-07-31 15:00:00,77.27,77.34,77.24,77.33,8800.0,63.2593,63.3166,63.2347,63.3084,8800.0
2012-07-31 15:30:00,77.36,77.36,77.19,77.23,11800.0,63.3329,63.3329,63.1938,63.2265,11800.0
2012-08-01 09:30:00,77.53,77.6,77.2,77.25,6700.0,63.4721,63.5294,63.202,63.2429,6700.0
2012-08-01 10:00:00,77.29,77.3,77.08,77.14,4300.0,63.2756,63.2838,63.1037,63.1528,4300.0
2012-08-01 10:30:00,77.15,77.24,77.08,77.22,2800.0,63.161,63.2347,63.1037,63.2183,2800.0
2012-08-01 11:00:00,77.21,77.21,77.0,77.08,18200.0,63.2101,63.2101,63.0382,63.1037,18200.0
2012-08-01 11:30:00,77.13,77.15,77.06,77.11,4600.0,63.1446,63.161,63.0873,63.1283,4600.0
2012-08-01 12:00:00,77.12,77.17,77.1,77.17,3600.0,63.1365,63.1774,63.1201,63.1774,3600.0
2012-08-01 12:30:00,77.17,77.21,77.17,77.19,7200.0,63.1774,63.2101,63.1774,63.1938,7200.0
2012-08-01 13:00:00,77.21,77.26,77.11,77.11,4800.0,63.2101,63.2511,63.1283,63.1283,4800.0
2012-08-01 13:30:00,77.08,77.18,77.06,77.09,6600.0,63.1037,63.1856,63.0873,63.1119,6600.0
2012-08-01 14:00:00,77.01,77.05,76.64,77.05,10700.0,63.0464,63.0792,62.7435,63.0792,10700.0
2012-08-01 14:30:00,77.03,77.03,76.77,76.89,10500.0,63.0628,63.0628,62.8499,62.9482,10500.0
2012-08-01 15:00:00,76.85,77.08,76.85,77.08,13600.0,62.9154,63.1037,62.9154,63.1037,13600.0
2012-08-01 15:30:00,77.04,77.04,76.68,76.71,5500.0,63.071,63.071,62.7762,62.8008,5500.0
2012-08-02 09:30:00,76.24,76.47,76.0,76.42,5200.0,62.416,62.6043,62.2195,62.5634,5200.0
2012-08-02 10:00:00,76.45,76.83,76.43,76.78,900.0,62.5879,62.899,62.5716,62.8581,900.0
2012-08-02 10:30:00,76.73,76.73,76.37,76.37,1300.0,62.8172,62.8172,62.5225,62.5225,1300.0
2012-08-02 11:00:00,76.36,76.38,76.01,76.01,14500.0,62.5143,62.5306,62.2277,62.2277,14500.0
2012-08-02 11:30:00,76.0,76.0,75.77,75.81,5300.0,62.2195,62.2195,62.0312,62.064,5300.0
2012-08-02 12:00:00,75.9,75.94,75.81,75.81,5900.0,62.1377,62.1704,62.064,62.064,5900.0
2012-08-02 12:30:00,75.73,75.83,75.62,75.82,4500.0,61.9985,62.0804,61.9084,62.0722,4500.0
2012-08-02 13:00:00,75.78,75.84,75.72,75.77,10200.0,62.0394,62.0886,61.9903,62.0312,10200.0
2012-08-02 13:30:00,75.75,75.8,75.71,75.71,4600.0,62.0149,62.0558,61.9821,61.9821,4600.0
2012-08-02 14:00:00,75.62,75.77,75.62,75.72,4600.0,61.9084,62.0312,61.9084,61.9903,4600.0
2012-08-02 14:30:00,75.77,76.01,75.75,75.87,3600.0,62.0312,62.2277,62.0149,62.1131,3600.0
2012-08-02 15:00:00,75.92,76.05,75.92,75.96,5300.0,62.154,62.2605,62.154,62.1868,5300.0
2012-08-02 15:30:00,75.94,76.19,75.94,76.15,103500.0,62.1704,62.3751,62.1704,62.3423,103500.0
2012-08-03 09:30:00,77.42,77.67,77.27,77.66,3300.0,63.3821,63.5867,63.2593,63.5785,3300.0
2012-08-03 10:00:00,77.67,77.75,77.66,77.71,1600.0,63.5867,63.6522,63.5785,63.6195,1600.0
2012-08-03 10:30:00,77.73,77.74,77.58,77.63,4100.0,63.6359,63.644,63.5131,63.554,4100.0
2012-08-03 11:00:00,77.67,77.83,77.65,77.79,4200.0,63.5867,63.7177,63.5704,63.685,4200.0
2012-08-03 11:30:00,77.8,77.94,77.79,77.94,7200.0,63.6932,63.8078,63.685,63.8078,7200.0
2012-08-03 12:00:00,77.95,78.0,77.87,77.93,6800.0,63.816,63.8569,63.7505,63.7996,6800.0
2012-08-03 12:30:00,77.95,77.96,77.88,77.9,8300.0,63.816,63.8242,63.7587,63.775,8300.0
2012-08-03 13:00:00,77.89,77.94,77.86,77.87,5600.0,63.7668,63.8078,63.7423,63.7505,5600.0
2012-08-03 13:30:00,77.87,77.9,77.84,77.9,20600.0,63.7505,63.775,63.7259,63.775,20600.0
2012-08-03 14:00:00,77.9,77.96,77.9,77.91,3700.0,63.775,63.8242,63.775,63.7832,3700.0
2012-08-03 14:30:00,77.86,77.89,77.84,77.86,3500.0,63.7423,63.7668,63.7259,63.7423,3500.0
2012-08-03 15:00:00,77.91,77.93,77.83,77.83,3800.0,63.7832,63.7996,63.7177,63.7177,3800.0
2012-08-03 15:30:00,77.8,77.81,77.66,77.75,7800.0,63.6932,63.7013,63.5785,63.6522,7800.0
2012-08-06 09:30:00,77.99,78.28,77.93,78.18,5800.0,63.8487,64.0861,63.7996,64.0043,5800.0
2012-08-06 10:00:00,78.2,78.24,78.13,78.16,3200.0,64.0206,64.0534,63.9633,63.9879,3200.0
2012-08-06 10:30:00,78.23,78.26,78.16,78.19,24900.0,64.0452,64.0698,63.9879,64.0124,24900.0
2012-08-06 11:00:00,78.17,78.22,78.11,78.12,8000.0,63.9961,64.037,63.947,63.9551,8000.0
2012-08-06 11:30:00,78.11,78.18,78.08,78.15,4600.0,63.947,64.0043,63.9224,63.9797,4600.0
2012-08-06 12:00:00,78.15,78.16,78.11,78.16,800.0,63.9797,63.9879,63.947,63.9879,800.0
2012-08-06 12:30:00,78.16,78.28,78.16,78.28,2600.0,63.9879,64.0861,63.9879,64.0861,2600.0
2012-08-06 13:00:00,78.27,78.31,78.24,78.31,7900.0,64.0779,64.1107,64.0534,64.1107,7900.0
2012-08-06 13:30:00,78.31,78.34,78.24,78.24,29600.0,64.1107,64.1352,64.0534,64.0534,29600.0
2012-08-06 14:00:00,78.27,78.31,78.24,78.31,2500.0,64.0779,64.1107,64.0534,64.1107,2500.0
2012-08-06 14:30:00,78.33,78.35,78.3,78.31,10200.0,64.1271,64.1434,64.1025,64.1107,10200.0
2012-08-06 15:00:00,78.36,78.36,78.28,78.32,12100.0,64.1516,64.1516,64.0861,64.1189,12100.0
2012-08-06 15:30:00,78.33,78.34,78.1,78.11,20600.0,64.1271,64.1352,63.9388,63.947,20600.0
2012-08-07 09:30:00,78.67,78.84,78.61,78.77,6800.0,64.4054,64.5446,64.3563,64.4873,6800.0
2012-08-07 10:00:00,78.82,78.96,78.79,78.96,2000.0,64.5282,64.6428,64.5037,64.6428,2000.0
2012-08-07 10:30:00,78.93,78.95,78.88,78.93,3900.0,64.6183,64.6346,64.5773,64.6183,3900.0
2012-08-07 11:00:00,78.88,78.9,78.81,78.81,3300.0,64.5773,64.5937,64.52,64.52,3300.0
2012-08-07 11:30:00,78.99,79.22,78.99,79.22,4300.0,64.6674,64.8557,64.6674,64.8557,4300.0
2012-08-07 12:00:00,79.22,79.23,79.17,79.18,4900.0,64.8557,64.8639,64.8148,64.8229,4900.0
2012-08-07 12:30:00,79.2,79.29,79.2,79.23,20500.0,64.8393,64.913,64.8393,64.8639,20500.0
2012-08-07 13:00:00,79.23,79.24,79.19,79.23,9100.0,64.8639,64.8721,64.8311,64.8639,9100.0
2012-08-07 13:30:00,79.23,79.25,79.2,79.22,4300.0,64.8639,64.8802,64.8393,64.8557,4300.0
2012-08-07 14:00:00,79.17,79.2,79.11,79.11,4100.0,64.8148,64.8393,64.7656,64.7656,4100.0
2012-08-07 14:30:00,79.09,79.13,79.05,79.07,4400.0,64.7493,64.782,64.7165,64.7329,4400.0
2012-08-07 15:00:00,79.06,79.08,78.96,79.05,7100.0,64.7247,64.7411,64.6428,64.7165,7100.0
2012-08-07 15:30:00,79.06,79.06,78.9,78.93,7100.0,64.7247,64.7247,64.5937,64.6183,7100.0
2012-08-08 09:30:00,78.55,78.91,78.55,78.86,8000.0,64.3072,64.6019,64.3072,64.561,8000.0
2012-08-08 10:00:00,78.91,78.93,78.83,78.88,4300.0,64.6019,64.6183,64.5364,64.5773,4300.0
2012-08-08 10:30:00,78.87,78.87,78.74,78.8,1900.0,64.5691,64.5691,64.4627,64.5118,1900.0
2012-08-08 11:00:00,78.8,79.11,78.8,79.11,2800.0,64.5118,64.7656,64.5118,64.7656,2800.0
2012-08-08 11:30:00,79.12,79.15,79.07,79.1,4500.0,64.7738,64.7984,64.7329,64.7574,4500.0
2012-08-08 12:00:00,79.02,79.1,78.99,79.03,4900.0,64.6919,64.7574,64.6674,64.7001,4900.0
2012-08-08 12:30:00,79.0,79.02,78.86,78.96,6900.0,64.6756,64.6919,64.561,64.6428,6900.0
2012-08-08 13:00:00,78.98,79.05,78.95,78.97,13100.0,64.6592,64.7165,64.6346,64.651,13100.0
2012-08-08 13:30:00,79.02,79.02,78.92,78.96,5100.0,64.6919,64.6919,64.6101,64.6428,5100.0
2012-08-08 14:00:00,78.96,78.96,78.85,78.89,10300.0,64.6428,64.6428,64.5528,64.5855,10300.0
2012-08-08 14:30:00,78.88,78.94,78.81,78.81,4400.0,64.5773,64.6265,64.52,64.52,4400.0
2012-08-08 15:00:00,78.86,79.02,78.86,78.99,3700.0,64.561,64.6919,64.561,64.6674,3700.0
2012-08-08 15:30:00,78.99,79.02,78.92,78.94,37700.0,64.6674,64.6919,64.6101,64.6265,37700.0
2012-08-09 09:30:00,78.93,79.15,78.84,79.08,5000.0,64.6183,64.7984,64.5446,64.7411,5000.0
2012-08-09 10:00:00,79.04,79.16,79.04,79.14,2700.0,64.7083,64.8066,64.7083,64.7902,2700.0
2012-08-09 10:30:00,79.24,79.29,79.22,79.26,800.0,64.8721,64.913,64.8557,64.8884,800.0
2012-08-09 11:00:00,79.27,79.3,79.25,79.3,1500.0,64.8966,64.9212,64.8802,64.9212,1500.0
2012-08-09 11:30:00,79.24,79.24,78.87,78.96,6600.0,64.8721,64.8721,64.5691,64.6428,6600.0
2012-08-09 12:00:00,78.94,79.04,78.93,78.99,2300.0,64.6265,64.7083,64.6183,64.6674,2300.0
2012-08-09 12:30:00,79.01,79.16,79.01,79.16,2200.0,64.6838,64.8066,64.6838,64.8066,2200.0
2012-08-09 13:00:00,79.23,79.23,79.11,79.13,2700.0,64.8639,64.8639,64.7656,64.782,2700.0
2012-08-09 13:30:00,79.08,79.16,79.08,79.11,2200.0,64.7411,64.8066,64.7411,64.7656,2200.0
2012-08-09 14:00:00,79.13,79.18,79.1,79.17,4800.0,64.782,64.8229,64.7574,64.8148,4800.0
2012-08-09 14:30:00,79.22,79.24,79.19,79.2,3600.0,64.8557,64.8721,64.8311,64.8393,3600.0
2012-08-09 15:00:00,79.21,79.24,79.12,79.22,16500.0,64.8475,64.8721,64.7738,64.8557,16500.0
2012-08-09 15:30:00,79.2,79.21,79.09,79.15,14800.0,64.8393,64.8475,64.7493,64.7984,14800.0
2012-08-10 09:30:00,78.8,79.03,78.64,78.76,8400.0,64.5118,64.7001,64.3809,64.4791,8400.0
2012-08-10 10:00:00,78.83,78.97,78.72,78.83,6200.0,64.5364,64.651,64.4463,64.5364,6200.0
2012-08-10 10:30:00,78.86,78.96,78.86,78.91,21100.0,64.561,64.6428,64.561,64.6019,21100.0
2012-08-10 11:00:00,78.82,78.94,78.65,78.94,5400.0,64.5282,64.6265,64.389,64.6265,5400.0
2012-08-10 11:30:00,78.94,79.0,78.89,78.98,1200.0,64.6265,64.6756,64.5855,64.6592,1200.0
2012-08-10 12:00:00,79.0,79.0,78.91,78.91,2700.0,64.6756,64.6756,64.6019,64.6019,2700.0
2012-08-10 12:30:00,78.93,78.96,78.87,78.9,2300.0,64.6183,64.6428,64.5691,64.5937,2300.0
2012-08-10 13:00:00,78.9,78.92,78.83,78.91,4600.0,64.5937,64.6101,64.5364,64.6019,4600.0
2012-08-10 13:30:00,78.93,79.02,78.91,79.02,800.0,64.6183,64.6919,64.6019,64.6919,800.0
2012-08-10 14:00:00,79.01,79.02,78.94,79.01,1300.0,64.6838,64.6919,64.6265,64.6838,1300.0
2012-08-10 14:30:00,79.0,79.06,78.99,79.03,8600.0,64.6756,64.7247,64.6674,64.7001,8600.0
2012-08-10 15:00:00,79.05,79.11,79.01,79.09,3100.0,64.7165,64.7656,64.6838,64.7493,3100.0
2012-08-10 15:30:00,79.11,79.26,79.08,79.22,28800.0,64.7656,64.8884,64.7411,64.8557,28800.0
2012-08-13 09:30:00,79.17,79.29,79.12,79.21,13200.0,64.8148,64.913,64.7738,64.8475,13200.0
2012-08-13 10:00:00,79.2,79.2,78.81,78.81,12900.0,64.8393,64.8393,64.52,64.52,12900.0
2012-08-13 10:30:00,78.72,78.84,78.71,78.72,3300.0,64.4463,64.5446,64.4382,64.4463,3300.0
2012-08-13 11:00:00,78.68,78.74,78.57,78.72,2500.0,64.4136,64.4627,64.3235,64.4463,2500.0
2012-08-13 11:30:00,78.74,78.8,78.73,78.78,2300.0,64.4627,64.5118,64.4545,64.4955,2300.0
2012-08-13 12:00:00,78.72,78.74,78.61,78.67,2400.0,64.4463,64.4627,64.3563,64.4054,2400.0
2012-08-13 12:30:00,78.71,78.85,78.68,78.84,4800.0,64.4382,64.5528,64.4136,64.5446,4800.0
2012-08-13 13:00:00,78.89,78.89,78.8,78.8,3000.0,64.5855,64.5855,64.5118,64.5118,3000.0
2012-08-13 13:30:00,78.77,78.92,78.75,78.87,1000.0,64.4873,64.6101,64.4709,64.5691,1000.0
2012-08-13 14:00:00,78.88,79.04,78.86,79.02,2800.0,64.5773,64.7083,64.561,64.6919,2800.0
2012-08-13 14:30:00,79.0,79.08,78.95,79.05,2400.0,64.6756,64.7411,64.6346,64.7165,2400.0
2012-08-13 15:00:00,79.07,79.07,78.99,79.0,5300.0,64.7329,64.7329,64.6674,64.6756,5300.0
2012-08-13 15:30:00,78.96,79.1,78.96,79.1,11700.0,64.6428,64.7574,64.6428,64.7574,11700.0
2012-08-14 09:30:00,79.5,79.5,79.17,79.17,3500.0,65.0849,65.0849,64.8148,64.8148,3500.0
2012-08-14 10:00:00,79.21,79.28,79.09,79.1,4900.0,64.8475,64.9048,64.7493,64.7574,4900.0
2012-08-14 10:30:00,79.07,79.24,79.06,79.23,4000.0,64.7329,64.8721,64.7247,64.8639,4000.0
2012-08-14 11:00:00,79.2,79.27,79.17,79.23,7600.0,64.8393,64.8966,64.8148,64.8639,7600.0
2012-08-14 11:30:00,79.29,79.35,79.22,79.27,12000.0,64.913,64.9621,64.8557,64.8966,12000.0
2012-08-14 12:00:00,79.29,79.31,79.25,79.28,4300.0,64.913,64.9294,64.8802,64.9048,4300.0
2012-08-14 12:30:00,79.3,79.3,79.12,79.17,15500.0,64.9212,64.9212,64.7738,64.8148,15500.0
2012-08-14 13:00:00,79.2,79.21,79.12,79.13,2600.0,64.8393,64.8475,64.7738,64.782,2600.0
2012-08-14 13:30:00,79.17,79.19,79.12,79.12,4700.0,64.8148,64.8311,64.7738,64.7738,4700.0
2012-08-14 14:00:00,79.17,79.22,79.15,79.19,4400.0,64.8148,64.8557,64.7984,64.8311,4400.0
2012-08-14 14:30:00,79.2,79.25,79.13,79.25,4500.0,64.8393,64.8802,64.782,64.8802,4500.0
2012-08-14 15:00:00,79.25,79.25,79.07,79.09,5000.0,64.8802,64.8802,64.7329,64.7493,5000.0
2012-08-14 15:30:00,79.09,79.09,78.82,79.03,12400.0,64.7493,64.7493,64.5282,64.7001,12400.0
2012-08-15 09:30:00,78.88,79.23,78.88,79.23,17400.0,64.5773,64.8639,64.5773,64.8639,17400.0
2012-08-15 10:00:00,79.24,79.28,79.13,79.17,2100.0,64.8721,64.9048,64.782,64.8148,2100.0
2012-08-15 10:30:00,79.19,79.22,79.0,79.2,14100.0,64.8311,64.8557,64.6756,64.8393,14100.0
2012-08-15 11:00:00,79.18,79.3,79.17,79.18,5000.0,64.8229,64.9212,64.8148,64.8229,5000.0
2012-08-15 11:30:00,79.19,79.33,79.19,79.33,5600.0,64.8311,64.9457,64.8311,64.9457,5600.0
2012-08-15 12:00:00,79.35,79.41,79.32,79.38,5600.0,64.9621,65.0112,64.9376,64.9867,5600.0
2012-08-15 12:30:00,79.39,79.39,79.34,79.38,6600.0,64.9949,64.9949,64.9539,64.9867,6600.0
2012-08-15 13:00:00,79.38,79.38,79.3,79.32,5100.0,64.9867,64.9867,64.9212,64.9376,5100.0
2012-08-15 13:30:00,79.32,79.34,79.29,79.32,2200.0,64.9376,64.9539,64.913,64.9376,2200.0
2012-08-15 14:00:00,79.28,79.34,79.25,79.34,5100.0,64.9048,64.9539,64.8802,64.9539,5100.0
2012-08-15 14:30:00,79.35,79.47,79.34,79.42,3000.0,64.9621,65.0604,64.9539,65.0194,3000.0
2012-08-15 15:00:00,79.44,79.44,79.37,79.37,4200.0,65.0358,65.0358,64.9785,64.9785,4200.0
2012-08-15 15:30:00,79.34,79.44,79.34,79.42,5900.0,64.9539,65.0358,64.9539,65.0194,5900.0
2012-08-16 09:30:00,79.38,79.54,79.38,79.5,7500.0,64.9867,65.1177,64.9867,65.0849,7500.0
2012-08-16 10:00:00,79.45,79.51,79.33,79.51,5200.0,65.044,65.0931,64.9457,65.0931,5200.0
2012-08-16 10:30:00,79.53,79.67,79.53,79.64,4100.0,65.1095,65.2241,65.1095,65.1995,4100.0
2012-08-16 11:00:00,79.66,79.75,79.6,79.75,7200.0,65.2159,65.2896,65.1668,65.2896,7200.0
2012-08-16 11:30:00,79.75,79.96,79.74,79.95,4700.0,65.2896,65.4615,65.2814,65.4533,4700.0
2012-08-16 12:00:00,79.91,79.97,79.88,79.93,5000.0,65.4206,65.4697,65.396,65.4369,5000.0
2012-08-16 12:30:00,79.93,80.0,79.93,80.0,3300.0,65.4369,65.4943,65.4369,65.4943,3300.0
2012-08-16 13:00:00,80.0,80.07,79.99,80.06,7000.0,65.4943,65.5516,65.4861,65.5434,7000.0
2012-08-16 13:30:00,80.07,80.09,79.99,80.03,4000.0,65.5516,65.5679,65.4861,65.5188,4000.0
2012-08-16 14:00:00,80.06,80.15,80.05,80.14,6700.0,65.5434,65.6171,65.5352,65.6089,6700.0
2012-08-16 14:30:00,80.24,80.25,80.17,80.17,6600.0,65.6907,65.6989,65.6334,65.6334,6600.0
2012-08-16 15:00:00,80.13,80.26,80.13,80.24,2800.0,65.6007,65.7071,65.6007,65.6907,2800.0
2012-08-16 15:30:00,80.25,80.27,80.09,80.16,10500.0,65.6989,65.7153,65.5679,65.6252,10500.0
2012-08-17 09:30:00,80.27,80.38,80.2,80.32,15100.0,65.7153,65.8054,65.658,65.7562,15100.0
2012-08-17 10:00:00,80.33,80.33,80.16,80.22,9800.0,65.7644,65.7644,65.6252,65.6744,9800.0
2012-08-17 10:30:00,80.22,80.29,80.17,80.29,4100.0,65.6744,65.7317,65.6334,65.7317,4100.0
2012-08-17 11:00:00,80.29,80.3,80.21,80.26,6800.0,65.7317,65.7399,65.6662,65.7071,6800.0
2012-08-17 11:30:00,80.25,80.36,80.22,80.36,21700.0,65.6989,65.789,65.6744,65.789,21700.0
2012-08-17 12:00:00,80.33,80.35,80.28,80.32,28000.0,65.7644,65.7808,65.7235,65.7562,28000.0
2012-08-17 12:30:00,80.31,80.34,80.22,80.24,20000.0,65.748,65.7726,65.6744,65.6907,20000.0
2012-08-17 13:00:00,80.29,80.34,80.25,80.3,9200.0,65.7317,65.7726,65.6989,65.7399,9200.0
2012-08-17 13:30:00,80.33,80.37,80.3,80.31,20700.0,65.7644,65.7972,65.7399,65.748,20700.0
2012-08-17 14:00:00,80.29,80.39,80.28,80.37,9000.0,65.7317,65.8135,65.7235,65.7972,9000.0
2012-08-17 14:30:00,80.37,80.42,80.36,80.42,7000.0,65.7972,65.8381,65.789,65.8381,7000.0
2012-08-17 15:00:00,80.43,80.46,80.36,80.37,10400.0,65.8463,65.8708,65.789,65.7972,10400.0
2012-08-17 15:30:00,80.38,80.43,80.32,80.4,4200.0,65.8054,65.8463,65.7562,65.8217,4200.0
2012-08-20 09:30:00,80.22,80.4,80.16,80.16,8300.0,65.6744,65.8217,65.6252,65.6252,8300.0
2012-08-20 10:00:00,80.09,80.1,79.9,79.9,4200.0,65.5679,65.5761,65.4124,65.4124,4200.0
2012-08-20 10:30:00,79.91,80.06,79.89,80.06,3100.0,65.4206,65.5434,65.4042,65.5434,3100.0
2012-08-20 11:00:00,80.0,80.02,79.88,79.89,6900.0,65.4943,65.5106,65.396,65.4042,6900.0
2012-08-20 11:30:00,79.87,80.04,79.87,80.02,2200.0,65.3878,65.527,65.3878,65.5106,2200.0
2012-08-20 12:00:00,80.06,80.11,80.01,80.01,1400.0,65.5434,65.5843,65.5024,65.5024,1400.0
2012-08-20 12:30:00,79.94,80.0,79.94,79.98,800.0,65.4451,65.4943,65.4451,65.4779,800.0
2012-08-20 13:00:00,79.97,80.05,79.97,80.03,17100.0,65.4697,65.5352,65.4697,65.5188,17100.0
2012-08-20 13:30:00,80.02,80.02,79.93,79.96,3400.0,65.5106,65.5106,65.4369,65.4615,3400.0
2012-08-20 14:00:00,79.97,80.11,79.94,80.1,2900.0,65.4697,65.5843,65.4451,65.5761,2900.0
2012-08-20 14:30:00,80.16,80.18,80.07,80.13,6800.0,65.6252,65.6416,65.5516,65.6007,6800.0
2012-08-20 15:00:00,80.13,80.16,80.06,80.15,8800.0,65.6007,65.6252,65.5434,65.6171,8800.0
2012-08-20 15:30:00,80.16,80.21,80.13,80.21,13500.0,65.6252,65.6662,65.6007,65.6662,13500.0
2012-08-21 09:30:00,80.44,80.67,79.95,80.55,15500.0,65.8545,66.0428,65.4533,65.9445,15500.0
2012-08-21 10:00:00,80.63,80.76,80.63,80.73,7200.0,66.01,66.1164,66.01,66.0919,7200.0
2012-08-21 10:30:00,80.82,80.85,80.75,80.75,8300.0,66.1656,66.1901,66.1083,66.1083,8300.0
2012-08-21 11:00:00,80.76,80.8,80.62,80.62,12900.0,66.1164,66.1492,66.0018,66.0018,12900.0
2012-08-21 11:30:00,80.56,80.57,80.47,80.56,4800.0,65.9527,65.9609,65.879,65.9527,4800.0
2012-08-21 12:00:00,80.55,80.58,80.46,80.5,5600.0,65.9445,65.9691,65.8708,65.9036,5600.0
2012-08-21 12:30:00,80.51,80.56,80.45,80.48,8300.0,65.9118,65.9527,65.8627,65.8872,8300.0
2012-08-21 13:00:00,80.5,80.5,80.31,80.37,5500.0,65.9036,65.9036,65.748,65.7972,5500.0
2012-08-21 13:30:00,80.35,80.38,80.2,80.31,6400.0,65.7808,65.8054,65.658,65.748,6400.0
2012-08-21 14:00:00,80.32,80.32,80.21,80.23,5800.0,65.7562,65.7562,65.6662,65.6825,5800.0
2012-08-21 14:30:00,80.25,80.25,80.12,80.2,11200.0,65.6989,65.6989,65.5925,65.658,11200.0
2012-08-21 15:00:00,80.18,80.19,79.95,79.98,24100.0,65.6416,65.6498,65.4533,65.4779,24100.0
2012-08-21 15:30:00,80.0,80.16,79.97,80.16,26000.0,65.4943,65.6252,65.4697,65.6252,26000.0
2012-08-22 09:30:00,79.97,80.17,79.83,79.89,10100.0,65.4697,65.6334,65.3551,65.4042,10100.0
2012-08-22 10:00:00,79.92,80.05,79.87,80.03,10300.0,65.4288,65.5352,65.3878,65.5188,10300.0
2012-08-22 10:30:00,80.08,80.12,79.78,79.78,5500.0,65.5597,65.5925,65.3141,65.3141,5500.0
2012-08-22 11:00:00,79.83,79.89,79.69,79.74,18500.0,65.3551,65.4042,65.2405,65.2814,18500.0
2012-08-22 11:30:00,79.73,79.8,79.7,79.8,2900.0,65.2732,65.3305,65.2487,65.3305,2900.0
2012-08-22 12:00:00,79.82,79.84,79.67,79.73,3400.0,65.3469,65.3633,65.2241,65.2732,3400.0
2012-08-22 12:30:00,79.74,79.75,79.61,79.67,3000.0,65.2814,65.2896,65.175,65.2241,3000.0
2012-08-22 13:00:00,79.66,79.78,79.65,79.77,2700.0,65.2159,65.3141,65.2077,65.306,2700.0
2012-08-22 13:30:00,79.79,79.86,79.73,79.77,6000.0,65.3223,65.3796,65.2732,65.306,6000.0
2012-08-22 14:00:00,79.81,80.05,79.77,79.86,2500.0,65.3387,65.5352,65.306,65.3796,2500.0
2012-08-22 14:30:00,79.98,80.17,79.94,80.15,14700.0,65.4779,65.6334,65.4451,65.6171,14700.0
2012-08-22 15:00:00,80.12,80.21,80.02,80.08,6400.0,65.5925,65.6662,65.5106,65.5597,6400.0
2012-08-22 15:30:00,80.07,80.15,80.01,80.05,15700.0,65.5516,65.6171,65.5024,65.5352,15700.0
2012-08-23 09:30:00,79.98,79.99,79.43,79.43,11000.0,65.4779,65.4861,65.0276,65.0276,11000.0
2012-08-23 10:00:00,79.61,79.69,79.44,79.69,6500.0,65.175,65.2405,65.0358,65.2405,6500.0
2012-08-23 10:30:00,79.62,79.82,79.62,79.75,3700.0,65.1832,65.3469,65.1832,65.2896,3700.0
2012-08-23 11:00:00,79.72,79.82,79.6,79.8,6000.0,65.265,65.3469,65.1668,65.3305,6000.0
2012-08-23 11:30:00,79.73,79.76,79.64,79.67,2100.0,65.2732,65.2978,65.1995,65.2241,2100.0
2012-08-23 12:00:00,79.69,79.69,79.45,79.57,3700.0,65.2405,65.2405,65.044,65.1422,3700.0
2012-08-23 12:30:00,79.57,79.65,79.49,79.49,6000.0,65.1422,65.2077,65.0767,65.0767,6000.0
2012-08-23 13:00:00,79.45,79.49,79.31,79.31,7100.0,65.044,65.0767,64.9294,64.9294,7100.0
2012-08-23 13:30:00,79.36,79.42,79.28,79.39,2500.0,64.9703,65.0194,64.9048,64.9949,2500.0
2012-08-23 14:00:00,79.38,79.43,79.35,79.38,6100.0,64.9867,65.0276,64.9621,64.9867,6100.0
2012-08-23 14:30:00,79.37,79.56,79.37,79.49,6900.0,64.9785,65.134,64.9785,65.0767,6900.0
2012-08-23 15:00:00,79.47,79.62,79.41,79.47,3100.0,65.0604,65.1832,65.0112,65.0604,3100.0
2012-08-23 15:30:00,79.45,79.51,79.38,79.4,8600.0,65.044,65.0931,64.9867,65.003,8600.0
2012-08-24 09:30:00,79.24,79.3,79.1,79.15,5600.0,64.8721,64.9212,64.7574,64.7984,5600.0
2012-08-24 10:00:00,79.17,79.28,79.15,79.17,1500.0,64.8148,64.9048,64.7984,64.8148,1500.0
2012-08-24 10:30:00,79.17,79.5,79.17,79.45,5000.0,64.8148,65.0849,64.8148,65.044,5000.0
2012-08-24 11:00:00,79.52,79.81,79.45,79.61,57200.0,65.1013,65.3387,65.044,65.175,57200.0
2012-08-24 11:30:00,79.69,79.69,79.56,79.56,3100.0,65.2405,65.2405,65.134,65.134,3100.0
2012-08-24 12:00:00,79.59,79.68,79.59,79.68,5800.0,65.1586,65.2323,65.1586,65.2323,5800.0
2012-08-24 12:30:00,79.7,79.74,79.67,79.74,6500.0,65.2487,65.2814,65.2241,65.2814,6500.0
2012-08-24 13:00:00,79.72,79.74,79.68,79.72,5000.0,65.265,65.2814,65.2323,65.265,5000.0
2012-08-24 13:30:00,79.72,79.9,79.72,79.81,6800.0,65.265,65.4124,65.265,65.3387,6800.0
2012-08-24 14:00:00,79.75,79.77,79.73,79.75,9200.0,65.2896,65.306,65.2732,65.2896,9200.0
2012-08-24 14:30:00,79.74,79.75,79.68,79.69,4500.0,65.2814,65.2896,65.2323,65.2405,4500.0
2012-08-24 15:00:00,79.69,79.75,79.68,79.75,13800.0,65.2405,65.2896,65.2323,65.2896,13800.0
2012-08-24 15:30:00,79.75,79.93,79.68,79.72,22000.0,65.2896,65.4369,65.2323,65.265,22000.0
2012-08-27 09:30:00,80.03,80.03,79.59,79.64,4100.0,65.5188,65.5188,65.1586,65.1995,4100.0
2012-08-27 10:00:00,79.59,79.7,79.59,79.62,2800.0,65.1586,65.2487,65.1586,65.1832,2800.0
2012-08-27 10:30:00,79.61,79.66,79.61,79.66,400.0,65.175,65.2159,65.175,65.2159,400.0
2012-08-27 11:00:00,79.79,79.97,79.77,79.95,1000.0,65.3223,65.4697,65.306,65.4533,1000.0
2012-08-27 11:30:00,79.92,79.92,79.82,79.82,1500.0,65.4288,65.4288,65.3469,65.3469,1500.0
2012-08-27 12:00:00,79.83,79.87,79.73,79.75,6200.0,65.3551,65.3878,65.2732,65.2896,6200.0
2012-08-27 12:30:00,79.76,79.82,79.76,79.82,2500.0,65.2978,65.3469,65.2978,65.3469,2500.0
2012-08-27 13:00:00,79.8,79.85,79.79,79.84,16500.0,65.3305,65.3715,65.3223,65.3633,16500.0
2012-08-27 13:30:00,79.84,79.84,79.69,79.74,4300.0,65.3633,65.3633,65.2405,65.2814,4300.0
2012-08-27 14:00:00,79.74,79.78,79.7,79.77,2600.0,65.2814,65.3141,65.2487,65.306,2600.0
2012-08-27 14:30:00,79.79,79.87,79.79,79.83,3600.0,65.3223,65.3878,65.3223,65.3551,3600.0
2012-08-27 15:00:00,79.8,79.8,79.65,79.72,11600.0,65.3305,65.3305,65.2077,65.265,11600.0
2012-08-27 15:30:00,79.7,79.71,79.56,79.58,10300.0,65.2487,65.2568,65.134,65.1504,10300.0
2012-08-28 09:30:00,79.43,79.71,79.37,79.49,8900.0,65.0276,65.2568,64.9785,65.0767,8900.0
2012-08-28 10:00:00,79.43,79.84,79.32,79.77,16800.0,65.0276,65.3633,64.9376,65.306,16800.0
2012-08-28 10:30:00,79.85,79.87,79.53,79.53,9400.0,65.3715,65.3878,65.1095,65.1095,9400.0
2012-08-28 11:00:00,79.52,79.61,79.52,79.58,2700.0,65.1013,65.175,65.1013,65.1504,2700.0
2012-08-28 11:30:00,79.57,79.75,79.56,79.75,2700.0,65.1422,65.2896,65.134,65.2896,2700.0
2012-08-28 12:00:00,79.8,79.85,79.77,79.79,4400.0,65.3305,65.3715,65.306,65.3223,4400.0
2012-08-28 12:30:00,79.71,79.81,79.71,79.81,2300.0,65.2568,65.3387,65.2568,65.3387,2300.0
2012-08-28 13:00:00,79.68,79.75,79.68,79.7,3200.0,65.2323,65.2896,65.2323,65.2487,3200.0
2012-08-28 13:30:00,79.69,79.76,79.68,79.71,3900.0,65.2405,65.2978,65.2323,65.2568,3900.0
2012-08-28 14:00:00,79.73,79.81,79.7,79.8,7100.0,65.2732,65.3387,65.2487,65.3305,7100.0
2012-08-28 14:30:00,79.84,79.84,79.7,79.7,5900.0,65.3633,65.3633,65.2487,65.2487,5900.0
2012-08-28 15:00:00,79.76,79.84,79.69,79.73,7300.0,65.2978,65.3633,65.2405,65.2732,7300.0
2012-08-28 15:30:00,79.74,79.74,79.65,79.67,4900.0,65.2814,65.2814,65.2077,65.2241,4900.0
2012-08-29 09:30:00,79.69,79.77,79.47,79.57,2300.0,65.2405,65.306,65.0604,65.1422,2300.0
2012-08-29 10:00:00,79.59,79.66,79.59,79.65,600.0,65.1586,65.2159,65.1586,65.2077,600.0
2012-08-29 10:30:00,79.68,79.7,79.46,79.46,3700.0,65.2323,65.2487,65.0522,65.0522,3700.0
2012-08-29 11:00:00,79.48,79.6,79.48,79.6,4200.0,65.0685,65.1668,65.0685,65.1668,4200.0
2012-08-29 11:30:00,79.6,79.72,79.6,79.72,1700.0,65.1668,65.265,65.1668,65.265,1700.0
2012-08-29 12:00:00,79.69,79.77,79.69,79.77,5200.0,65.2405,65.306,65.2405,65.306,5200.0
2012-08-29 12:30:00,79.75,79.82,79.72,79.77,3500.0,65.2896,65.3469,65.265,65.306,3500.0
2012-08-29 13:00:00,79.82,79.93,79.82,79.91,1100.0,65.3469,65.4369,65.3469,65.4206,1100.0
2012-08-29 13:30:00,79.88,79.97,79.87,79.9,2500.0,65.396,65.4697,65.3878,65.4124,2500.0
2012-08-29 14:00:00,79.88,79.97,79.87,79.96,3600.0,65.396,65.4697,65.3878,65.4615,3600.0
2012-08-29 14:30:00,79.94,79.95,79.87,79.88,12300.0,65.4451,65.4533,65.3878,65.396,12300.0
2012-08-29 15:00:00,79.87,79.9,79.82,79.88,8900.0,65.3878,65.4124,65.3469,65.396,8900.0
2012-08-29 15:30:00,79.9,79.92,79.82,79.83,9300.0,65.4124,65.4288,65.3469,65.3551,9300.0
2012-08-30 09:30:00,79.36,79.43,79.31,79.32,2900.0,64.9703,65.0276,64.9294,64.9376,2900.0
2012-08-30 10:00:00,79.24,79.3,79.04,79.09,2500.0,64.8721,64.9212,64.7083,64.7493,2500.0
2012-08-30 10:30:00,79.03,79.05,78.9,79.01,6500.0,64.7001,64.7165,64.5937,64.6838,6500.0
2012-08-30 11:00:00,78.99,79.18,78.97,79.16,10100.0,64.6674,64.8229,64.651,64.8066,10100.0
2012-08-30 11:30:00,79.17,79.18,79.1,79.11,6800.0,64.8148,64.8229,64.7574,64.7656,6800.0
2012-08-30 12:00:00,79.1,79.14,79.07,79.08,7400.0,64.7574,64.7902,64.7329,64.7411,7400.0
2012-08-30 12:30:00,79.15,79.21,79.15,79.21,5800.0,64.7984,64.8475,64.7984,64.8475,5800.0
2012-08-30 13:00:00,79.19,79.2,79.07,79.09,4600.0,64.8311,64.8393,64.7329,64.7493,4600.0
2012-08-30 13:30:00,79.11,79.16,79.11,79.16,1100.0,64.7656,64.8066,64.7656,64.8066,1100.0
2012-08-30 14:00:00,79.17,79.23,79.16,79.19,4200.0,64.8148,64.8639,64.8066,64.8311,4200.0
2012-08-30 14:30:00,79.21,79.26,79.15,79.26,3600.0,64.8475,64.8884,64.7984,64.8884,3600.0
2012-08-30 15:00:00,79.23,79.3,79.23,79.27,8600.0,64.8639,64.9212,64.8639,64.8966,8600.0
2012-08-30 15:30:00,79.32,79.35,79.17,79.18,6700.0,64.9376,64.9621,64.8148,64.8229,6700.0
2012-08-31 09:30:00,79.86,79.86,79.41,79.49,3900.0,65.3796,65.3796,65.0112,65.0767,3900.0
2012-08-31 10:00:00,79.47,79.57,79.05,79.53,2800.0,65.0604,65.1422,64.7165,65.1095,2800.0
2012-08-31 10:30:00,79.39,79.73,79.39,79.73,5600.0,64.9949,65.2732,64.9949,65.2732,5600.0
2012-08-31 11:00:00,79.87,79.87,79.75,79.77,7000.0,65.3878,65.3878,65.2896,65.306,7000.0
2012-08-31 11:30:00,79.78,79.78,79.69,79.7,5100.0,65.3141,65.3141,65.2405,65.2487,5100.0
2012-08-31 12:00:00,79.35,79.42,79.31,79.35,3800.0,64.9621,65.0194,64.9294,64.9621,3800.0
2012-08-31 12:30:00,79.41,79.5,79.4,79.5,3000.0,65.0112,65.0849,65.003,65.0849,3000.0
2012-08-31 13:00:00,79.47,79.51,79.3,79.34,7800.0,65.0604,65.0931,64.9212,64.9539,7800.0
2012-08-31 13:30:00,79.32,79.55,79.32,79.48,5100.0,64.9376,65.1258,64.9376,65.0685,5100.0
2012-08-31 14:00:00,79.51,79.67,79.47,79.66,3600.0,65.0931,65.2241,65.0604,65.2159,3600.0
2012-08-31 14:30:00,79.72,79.72,79.59,79.62,3400.0,65.265,65.265,65.1586,65.1832,3400.0
2012-08-31 15:00:00,79.6,79.6,79.4,79.5,1900.0,65.1668,65.1668,65.003,65.0849,1900.0
2012-08-31 15:30:00,79.48,79.69,79.41,79.59,35700.0,65.0685,65.2405,65.0112,65.1586,35700.0
2012-09-04 09:30:00,79.6,79.7,79.27,79.38,5300.0,65.1668,65.2487,64.8966,64.9867,5300.0
2012-09-04 10:00:00,79.33,79.36,79.03,79.03,3200.0,64.9457,64.9703,64.7001,64.7001,3200.0
2012-09-04 10:30:00,79.0,79.09,78.91,78.93,5000.0,64.6756,64.7493,64.6019,64.6183,5000.0
2012-09-04 11:00:00,78.99,79.1,78.98,79.1,4100.0,64.6674,64.7574,64.6592,64.7574,4100.0
2012-09-04 11:30:00,79.12,79.14,79.07,79.13,3300.0,64.7738,64.7902,64.7329,64.782,3300.0
2012-09-04 12:00:00,79.08,79.08,79.03,79.03,3600.0,64.7411,64.7411,64.7001,64.7001,3600.0
2012-09-04 12:30:00,79.03,79.22,79.03,79.21,4200.0,64.7001,64.8557,64.7001,64.8475,4200.0
2012-09-04 13:00:00,79.24,79.29,79.22,79.28,3600.0,64.8721,64.913,64.8557,64.9048,3600.0
2012-09-04 13:30:00,79.31,79.31,79.23,79.27,4700.0,64.9294,64.9294,64.8639,64.8966,4700.0
2012-09-04 14:00:00,79.27,79.63,79.27,79.63,10000.0,64.8966,65.1913,64.8966,65.1913,10000.0
2012-09-04 14:30:00,79.75,79.97,79.75,79.88,2500.0,65.2896,65.4697,65.2896,65.396,2500.0
2012-09-04 15:00:00,79.85,79.89,79.79,79.85,2800.0,65.3715,65.4042,65.3223,65.3715,2800.0
2012-09-04 15:30:00,79.95,79.95,79.73,79.8,5500.0,65.4533,65.4533,65.2732,65.3305,5500.0
2012-09-05 09:30:00,79.79,79.79,79.44,79.69,7000.0,65.3223,65.3223,65.0358,65.2405,7000.0
2012-09-05 10:00:00,79.75,79.85,79.66,79.76,2000.0,65.2896,65.3715,65.2159,65.2978,2000.0
2012-09-05 10:30:00,79.82,79.84,79.67,79.67,4300.0,65.3469,65.3633,65.2241,65.2241,4300.0
2012-09-05 11:00:00,79.55,79.74,79.53,79.74,4800.0,65.1258,65.2814,65.1095,65.2814,4800.0
2012-09-05 11:30:00,79.8,79.83,79.74,79.74,2200.0,65.3305,65.3551,65.2814,65.2814,2200.0
2012-09-05 12:00:00,79.75,79.84,79.75,79.84,6400.0,65.2896,65.3633,65.2896,65.3633,6400.0
2012-09-05 12:30:00,79.81,79.82,79.77,79.8,5500.0,65.3387,65.3469,65.306,65.3305,5500.0
2012-09-05 13:00:00,79.79,79.8,79.75,79.75,3100.0,65.3223,65.3305,65.2896,65.2896,3100.0
2012-09-05 13:30:00,79.75,79.75,79.48,79.55,5400.0,65.2896,65.2896,65.0685,65.1258,5400.0
2012-09-05 14:00:00,79.58,79.72,79.57,79.7,6900.0,65.1504,65.265,65.1422,65.2487,6900.0
2012-09-05 14:30:00,79.71,79.8,79.71,79.75,2700.0,65.2568,65.3305,65.2568,65.2896,2700.0
2012-09-05 15:00:00,79.71,79.71,79.61,79.71,2100.0,65.2568,65.2568,65.175,65.2568,2100.0
2012-09-05 15:30:00,79.69,79.7,79.61,79.67,7100.0,65.2405,65.2487,65.175,65.2241,7100.0
2012-09-06 09:30:00,80.09,80.59,80.04,80.55,6000.0,65.5679,65.9773,65.527,65.9445,6000.0
2012-09-06 10:00:00,80.58,80.86,80.58,80.83,6700.0,65.9691,66.1983,65.9691,66.1738,6700.0
2012-09-06 10:30:00,80.9,81.15,80.89,81.15,9700.0,66.2311,66.4357,66.2229,66.4357,9700.0
2012-09-06 11:00:00,81.16,81.16,81.09,81.15,122000.0,66.4439,66.4439,66.3866,66.4357,122000.0
2012-09-06 11:30:00,81.19,81.33,81.17,81.33,7800.0,66.4685,66.5831,66.4521,66.5831,7800.0
2012-09-06 12:00:00,81.32,81.45,81.31,81.31,22200.0,66.5749,66.6813,66.5667,66.5667,22200.0
2012-09-06 12:30:00,81.35,81.43,81.35,81.39,5600.0,66.5995,66.665,66.5995,66.6322,5600.0
2012-09-06 13:00:00,81.37,81.41,81.3,81.32,5400.0,66.6158,66.6486,66.5585,66.5749,5400.0
2012-09-06 13:30:00,81.31,81.4,81.31,81.36,21200.0,66.5667,66.6404,66.5667,66.6077,21200.0
2012-09-06 14:00:00,81.35,81.35,81.27,81.33,7900.0,66.5995,66.5995,66.534,66.5831,7900.0
2012-09-06 14:30:00,81.32,81.4,81.3,81.3,16200.0,66.5749,66.6404,66.5585,66.5585,16200.0
2012-09-06 15:00:00,81.27,81.3,81.17,81.2,6800.0,66.534,66.5585,66.4521,66.4767,6800.0
2012-09-06 15:30:00,81.21,81.33,81.21,81.33,14900.0,66.4849,66.5831,66.4849,66.5831,14900.0
2012-09-07 09:30:00,81.43,81.78,81.43,81.67,13000.0,66.665,66.9515,66.665,66.8614,13000.0
2012-09-07 10:00:00,81.68,81.81,81.55,81.8,7500.0,66.8696,66.9761,66.7632,66.9679,7500.0
2012-09-07 10:30:00,81.73,81.94,81.71,81.94,5000.0,66.9106,67.0825,66.8942,67.0825,5000.0
2012-09-07 11:00:00,81.86,81.91,81.79,81.9,4700.0,67.017,67.0579,66.9597,67.0497,4700.0
2012-09-07 11:30:00,81.89,81.89,81.76,81.84,6800.0,67.0416,67.0416,66.9351,67.0006,6800.0
2012-09-07 12:00:00,81.83,81.83,81.76,81.76,9800.0,66.9924,66.9924,66.9351,66.9351,9800.0
2012-09-07 12:30:00,81.75,81.83,81.74,81.83,11100.0,66.9269,66.9924,66.9188,66.9924,11100.0
2012-09-07 13:00:00,81.83,81.85,81.79,81.82,7700.0,66.9924,67.0088,66.9597,66.9842,7700.0
2012-09-07 13:30:00,81.8,81.8,81.74,81.75,1300.0,66.9679,66.9679,66.9188,66.9269,1300.0
2012-09-07 14:00:00,81.78,81.81,81.73,81.81,2100.0,66.9515,66.9761,66.9106,66.9761,2100.0
2012-09-07 14:30:00,81.82,81.84,81.81,81.82,3000.0,66.9842,67.0006,66.9761,66.9842,3000.0
2012-09-07 15:00:00,81.82,81.83,81.75,81.75,2900.0,66.9842,66.9924,66.9269,66.9269,2900.0
2012-09-07 15:30:00,81.77,81.85,81.73,81.8,10100.0,66.9433,67.0088,66.9106,66.9679,10100.0
2012-09-10 09:30:00,81.63,81.92,81.61,81.92,9300.0,66.8287,67.0661,66.8123,67.0661,9300.0
2012-09-10 10:00:00,81.93,82.0,81.84,81.99,8600.0,67.0743,67.1316,67.0006,67.1234,8600.0
2012-09-10 10:30:00,81.93,81.96,81.86,81.9,10100.0,67.0743,67.0989,67.017,67.0497,10100.0
2012-09-10 11:00:00,81.88,81.93,81.84,81.85,13000.0,67.0334,67.0743,67.0006,67.0088,13000.0
2012-09-10 11:30:00,81.85,81.95,81.85,81.92,15400.0,67.0088,67.0907,67.0088,67.0661,15400.0
2012-09-10 12:00:00,81.92,81.93,81.8,81.8,12900.0,67.0661,67.0743,66.9679,66.9679,12900.0
2012-09-10 12:30:00,81.8,81.84,81.75,81.83,6400.0,66.9679,67.0006,66.9269,66.9924,6400.0
2012-09-10 13:00:00,81.83,81.9,81.83,81.88,6200.0,66.9924,67.0497,66.9924,67.0334,6200.0
2012-09-10 13:30:00,81.89,81.91,81.75,81.77,4800.0,67.0416,67.0579,66.9269,66.9433,4800.0
2012-09-10 14:00:00,81.78,81.83,81.76,81.79,4200.0,66.9515,66.9924,66.9351,66.9597,4200.0
2012-09-10 14:30:00,81.79,81.81,81.69,81.7,11200.0,66.9597,66.9761,66.8778,66.886,11200.0
2012-09-10 15:00:00,81.7,81.71,81.54,81.59,17300.0,66.886,66.8942,66.755,66.796,17300.0
2012-09-10 15:30:00,81.59,81.59,81.41,81.45,28600.0,66.796,66.796,66.6486,66.6813,28600.0
2012-09-11 09:30:00,81.41,81.71,81.4,81.66,8200.0,66.6486,66.8942,66.6404,66.8533,8200.0
2012-09-11 10:00:00,81.71,81.71,81.65,81.67,2000.0,66.8942,66.8942,66.8451,66.8614,2000.0
2012-09-11 10:30:00,81.68,81.72,81.63,81.66,5600.0,66.8696,66.9024,66.8287,66.8533,5600.0
2012-09-11 11:00:00,81.72,81.8,81.71,81.8,2300.0,66.9024,66.9679,66.8942,66.9679,2300.0
2012-09-11 11:30:00,81.85,81.86,81.74,81.76,3200.0,67.0088,67.017,66.9188,66.9351,3200.0
2012-09-11 12:00:00,81.73,81.73,81.6,81.7,4700.0,66.9106,66.9106,66.8041,66.886,4700.0
2012-09-11 12:30:00,81.71,81.71,81.67,81.7,2900.0,66.8942,66.8942,66.8614,66.886,2900.0
2012-09-11 13:00:00,81.74,81.79,81.69,81.74,7100.0,66.9188,66.9597,66.8778,66.9188,7100.0
2012-09-11 13:30:00,81.74,81.81,81.74,81.77,3000.0,66.9188,66.9761,66.9188,66.9433,3000.0
2012-09-11 14:00:00,81.76,81.79,81.74,81.78,3000.0,66.9351,66.9597,66.9188,66.9515,3000.0
2012-09-11 14:30:00,81.79,81.79,81.62,81.69,2400.0,66.9597,66.9597,66.8205,66.8778,2400.0
2012-09-11 15:00:00,81.69,81.69,81.57,81.6,8100.0,66.8778,66.8778,66.7796,66.8041,8100.0
2012-09-11 15:30:00,81.65,81.72,81.62,81.68,13800.0,66.8451,66.9024,66.8205,66.8696,13800.0
2012-09-12 09:30:00,81.94,82.11,81.79,82.01,9200.0,67.0825,67.2217,66.9597,67.1398,9200.0
2012-09-12 10:00:00,82.01,82.06,81.95,81.99,3500.0,67.1398,67.1807,67.0907,67.1234,3500.0
2012-09-12 10:30:00,81.9,81.9,81.73,81.88,3800.0,67.0497,67.0497,66.9106,67.0334,3800.0
2012-09-12 11:00:00,81.94,82.08,81.94,82.02,17100.0,67.0825,67.1971,67.0825,67.148,17100.0
2012-09-12 11:30:00,82.06,82.09,81.97,81.97,4400.0,67.1807,67.2053,67.107,67.107,4400.0
2012-09-12 12:00:00,82.0,82.0,81.88,81.99,1900.0,67.1316,67.1316,67.0334,67.1234,1900.0
2012-09-12 12:30:00,82.02,82.02,81.97,81.98,19200.0,67.148,67.148,67.107,67.1152,19200.0
2012-09-12 13:00:00,82.02,82.1,82.0,82.02,8300.0,67.148,67.2135,67.1316,67.148,8300.0
2012-09-12 13:30:00,82.03,82.07,82.01,82.02,5000.0,67.1562,67.1889,67.1398,67.148,5000.0
2012-09-12 14:00:00,82.07,82.12,81.96,82.04,2400.0,67.1889,67.2299,67.0989,67.1644,2400.0
2012-09-12 14:30:00,82.01,82.05,81.9,81.98,2800.0,67.1398,67.1725,67.0497,67.1152,2800.0
2012-09-12 15:00:00,81.93,81.97,81.83,81.97,9100.0,67.0743,67.107,66.9924,67.107,9100.0
2012-09-12 15:30:00,81.96,82.01,81.88,82.01,9200.0,67.0989,67.1398,67.0334,67.1398,9200.0
2012-09-13 09:30:00,82.07,82.07,81.73,81.81,1900.0,67.1889,67.1889,66.9106,66.9761,1900.0
2012-09-13 10:00:00,81.82,81.84,81.7,81.74,3000.0,66.9842,67.0006,66.886,66.9188,3000.0
2012-09-13 10:30:00,81.63,81.76,81.63,81.76,3600.0,66.8287,66.9351,66.8287,66.9351,3600.0
2012-09-13 11:00:00,81.77,81.91,81.77,81.85,2200.0,66.9433,67.0579,66.9433,67.0088,2200.0
2012-09-13 11:30:00,81.93,81.93,81.82,81.83,3500.0,67.0743,67.0743,66.9842,66.9924,3500.0
2012-09-13 12:00:00,81.8,81.85,81.77,81.78,4700.0,66.9679,67.0088,66.9433,66.9515,4700.0
2012-09-13 12:30:00,81.76,82.39,81.76,82.39,8000.0,66.9351,67.4509,66.9351,67.4509,8000.0
2012-09-13 13:00:00,82.5,82.81,82.46,82.81,9900.0,67.5409,67.7947,67.5082,67.7947,9900.0
2012-09-13 13:30:00,82.88,82.95,82.84,82.88,7300.0,67.852,67.9094,67.8193,67.852,7300.0
2012-09-13 14:00:00,82.93,83.24,82.93,83.23,13900.0,67.893,68.1468,67.893,68.1386,13900.0
2012-09-13 14:30:00,83.22,83.24,82.94,82.94,7000.0,68.1304,68.1468,67.9012,67.9012,7000.0
2012-09-13 15:00:00,82.97,83.04,82.87,82.97,12600.0,67.9257,67.983,67.8439,67.9257,12600.0
2012-09-13 15:30:00,82.92,83.08,82.86,82.96,14900.0,67.8848,68.0158,67.8357,67.9175,14900.0
2012-09-14 09:30:00,83.29,83.93,83.29,83.83,11800.0,68.1877,68.7117,68.1877,68.6298,11800.0
2012-09-14 10:00:00,83.8,84.2,83.8,84.09,21000.0,68.6052,68.9327,68.6052,68.8426,21000.0
2012-09-14 10:30:00,84.06,84.07,83.82,83.83,5400.0,68.8181,68.8263,68.6216,68.6298,5400.0
2012-09-14 11:00:00,83.86,83.97,83.79,83.92,6400.0,68.6544,68.7444,68.597,68.7035,6400.0
2012-09-14 11:30:00,83.92,83.96,83.85,83.9,5400.0,68.7035,68.7362,68.6462,68.6871,5400.0
2012-09-14 12:00:00,83.89,84.02,83.86,84.01,2500.0,68.6789,68.7853,68.6544,68.7772,2500.0
2012-09-14 12:30:00,83.96,84.01,83.92,83.92,16400.0,68.7362,68.7772,68.7035,68.7035,16400.0
2012-09-14 13:00:00,83.88,83.92,83.7,83.7,6300.0,68.6707,68.7035,68.5234,68.5234,6300.0
2012-09-14 13:30:00,83.73,83.84,83.72,83.84,4300.0,68.5479,68.638,68.5397,68.638,4300.0
2012-09-14 14:00:00,83.87,83.87,83.76,83.81,5400.0,68.6625,68.6625,68.5725,68.6134,5400.0
2012-09-14 14:30:00,83.79,83.87,83.71,83.84,8500.0,68.597,68.6625,68.5315,68.638,8500.0
2012-09-14 15:00:00,83.85,83.85,83.59,83.67,8400.0,68.6462,68.6462,68.4333,68.4988,8400.0
2012-09-14 15:30:00,83.64,83.77,83.58,83.75,12500.0,68.4742,68.5807,68.4251,68.5643,12500.0
2012-09-17 09:30:00,83.51,83.58,83.3,83.34,9200.0,68.3678,68.4251,68.1959,68.2286,9200.0
2012-09-17 10:00:00,83.35,83.42,83.27,83.41,6500.0,68.2368,68.2941,68.1713,68.2859,6500.0
2012-09-17 10:30:00,83.46,83.46,83.23,83.35,3900.0,68.3269,68.3269,68.1386,68.2368,3900.0
2012-09-17 11:00:00,83.33,83.33,83.25,83.31,3600.0,68.2205,68.2205,68.155,68.2041,3600.0
2012-09-17 11:30:00,83.34,83.34,83.27,83.28,7800.0,68.2286,68.2286,68.1713,68.1795,7800.0
2012-09-17 12:00:00,83.31,83.34,83.28,83.32,3600.0,68.2041,68.2286,68.1795,68.2123,3600.0
2012-09-17 12:30:00,83.36,83.37,83.32,83.33,2800.0,68.245,68.2532,68.2123,68.2205,2800.0
2012-09-17 13:00:00,83.31,83.31,83.23,83.23,3400.0,68.2041,68.2041,68.1386,68.1386,3400.0
2012-09-17 13:30:00,83.25,83.27,83.1,83.2,4100.0,68.155,68.1713,68.0322,68.114,4100.0
2012-09-17 14:00:00,83.19,83.19,83.06,83.15,3500.0,68.1058,68.1058,67.9994,68.0731,3500.0
2012-09-17 14:30:00,83.14,83.16,83.0,83.03,10900.0,68.0649,68.0813,67.9503,67.9748,10900.0
2012-09-17 15:00:00,83.02,83.06,82.92,82.97,9200.0,67.9667,67.9994,67.8848,67.9257,9200.0
2012-09-17 15:30:00,82.93,83.1,82.93,83.07,6500.0,67.893,68.0322,67.893,68.0076,6500.0
2012-09-18 09:30:00,82.99,82.99,82.73,82.78,5900.0,67.9421,67.9421,67.7292,67.7702,5900.0
2012-09-18 10:00:00,82.94,82.94,82.68,82.81,5500.0,67.9012,67.9012,67.6883,67.7947,5500.0
2012-09-18 10:30:00,82.77,82.79,82.64,82.72,3200.0,67.762,67.7784,67.6556,67.7211,3200.0
2012-09-18 11:00:00,82.79,82.85,82.73,82.84,2400.0,67.7784,67.8275,67.7292,67.8193,2400.0
2012-09-18 11:30:00,82.8,82.81,82.71,82.74,7800.0,67.7866,67.7947,67.7129,67.7374,7800.0
2012-09-18 12:00:00,82.69,82.75,82.6,82.61,1900.0,67.6965,67.7456,67.6228,67.631,1900.0
2012-09-18 12:30:00,82.57,82.63,82.57,82.63,8600.0,67.5983,67.6474,67.5983,67.6474,8600.0
2012-09-18 13:00:00,82.62,82.67,82.51,82.61,4500.0,67.6392,67.6801,67.5491,67.631,4500.0
2012-09-18 13:30:00,82.61,82.61,82.5,82.5,2500.0,67.631,67.631,67.5409,67.5409,2500.0
2012-09-18 14:00:00,82.56,82.57,82.49,82.55,9500.0,67.5901,67.5983,67.5328,67.5819,9500.0
2012-09-18 14:30:00,82.57,82.59,82.52,82.59,9200.0,67.5983,67.6146,67.5573,67.6146,9200.0
2012-09-18 15:00:00,82.57,82.68,82.57,82.64,7700.0,67.5983,67.6883,67.5983,67.6556,7700.0
2012-09-18 15:30:00,82.66,82.73,82.61,82.68,17200.0,67.6719,67.7292,67.631,67.6883,17200.0
2012-09-19 09:30:00,82.86,82.86,82.58,82.73,4500.0,67.8357,67.8357,67.6064,67.7292,4500.0
2012-09-19 10:00:00,82.73,83.0,82.73,82.78,3800.0,67.7292,67.9503,67.7292,67.7702,3800.0
2012-09-19 10:30:00,82.7,82.85,82.69,82.85,5800.0,67.7047,67.8275,67.6965,67.8275,5800.0
2012-09-19 11:00:00,82.77,83.04,82.77,82.97,13000.0,67.762,67.983,67.762,67.9257,13000.0
2012-09-19 11:30:00,82.97,83.04,82.96,82.99,1200.0,67.9257,67.983,67.9175,67.9421,1200.0
2012-09-19 12:00:00,82.93,83.0,82.91,82.95,5900.0,67.893,67.9503,67.8766,67.9094,5900.0
2012-09-19 12:30:00,83.05,83.11,83.02,83.05,5600.0,67.9912,68.0403,67.9667,67.9912,5600.0
2012-09-19 13:00:00,83.05,83.05,83.0,83.0,9400.0,67.9912,67.9912,67.9503,67.9503,9400.0
2012-09-19 13:30:00,83.04,83.04,82.92,82.95,4600.0,67.983,67.983,67.8848,67.9094,4600.0
2012-09-19 14:00:00,82.95,83.09,82.95,83.03,4400.0,67.9094,68.024,67.9094,67.9748,4400.0
2012-09-19 14:30:00,83.03,83.07,83.01,83.07,2800.0,67.9748,68.0076,67.9585,68.0076,2800.0
2012-09-19 15:00:00,83.03,83.1,83.0,83.05,6600.0,67.9748,68.0322,67.9503,67.9912,6600.0
2012-09-19 15:30:00,83.01,83.1,82.92,82.97,24600.0,67.9585,68.0322,67.8848,67.9257,24600.0
2012-09-20 09:30:00,82.49,82.49,81.78,81.8,28100.0,67.5328,67.5328,66.9515,66.9679,28100.0
2012-09-20 10:00:00,82.05,82.35,82.05,82.23,3800.0,67.1725,67.4181,67.1725,67.3199,3800.0
2012-09-20 10:30:00,82.31,82.51,82.31,82.47,6000.0,67.3854,67.5491,67.3854,67.5164,6000.0
2012-09-20 11:00:00,82.45,82.45,82.32,82.36,2400.0,67.5,67.5,67.3936,67.4263,2400.0
2012-09-20 11:30:00,82.45,82.48,82.42,82.46,2400.0,67.5,67.5246,67.4755,67.5082,2400.0
2012-09-20 12:00:00,82.47,82.53,82.3,82.3,4800.0,67.5164,67.5655,67.3772,67.3772,4800.0
2012-09-20 12:30:00,82.29,82.36,82.22,82.35,5000.0,67.369,67.4263,67.3117,67.4181,5000.0
2012-09-20 13:00:00,82.31,82.35,82.31,82.32,1700.0,67.3854,67.4181,67.3854,67.3936,1700.0
2012-09-20 13:30:00,82.41,82.46,82.36,82.39,4100.0,67.4673,67.5082,67.4263,67.4509,4100.0
2012-09-20 14:00:00,82.39,82.5,82.36,82.5,4200.0,67.4509,67.5409,67.4263,67.5409,4200.0
2012-09-20 14:30:00,82.47,82.52,82.43,82.49,5300.0,67.5164,67.5573,67.4836,67.5328,5300.0
2012-09-20 15:00:00,82.48,82.61,82.47,82.58,9800.0,67.5246,67.631,67.5164,67.6064,9800.0
2012-09-20 15:30:00,82.6,82.6,82.41,82.49,4000.0,67.6228,67.6228,67.4673,67.5328,4000.0
2012-09-21 09:30:00,82.95,83.21,82.89,82.9,23100.0,67.9094,68.1222,67.8602,67.8684,23100.0
2012-09-21 10:00:00,82.92,82.93,82.81,82.92,3300.0,67.8848,67.893,67.7947,67.8848,3300.0
2012-09-21 10:30:00,82.96,82.98,82.86,82.88,2800.0,67.9175,67.9339,67.8357,67.852,2800.0
2012-09-21 11:00:00,82.77,82.86,82.73,82.81,4300.0,67.762,67.8357,67.7292,67.7947,4300.0
2012-09-21 11:30:00,82.77,82.86,82.75,82.85,5800.0,67.762,67.8357,67.7456,67.8275,5800.0
2012-09-21 12:00:00,82.83,82.85,82.75,82.75,4900.0,67.8111,67.8275,67.7456,67.7456,4900.0
2012-09-21 12:30:00,82.74,82.83,82.73,82.75,5500.0,67.7374,67.8111,67.7292,67.7456,5500.0
2012-09-21 13:00:00,82.75,82.8,82.74,82.75,6400.0,67.7456,67.7866,67.7374,67.7456,6400.0
2012-09-21 13:30:00,82.75,82.81,82.72,82.78,7400.0,67.7456,67.7947,67.7211,67.7702,7400.0
2012-09-21 14:00:00,82.79,82.79,82.59,82.65,9900.0,67.7784,67.7784,67.6146,67.6638,9900.0
2012-09-21 14:30:00,82.65,82.73,82.63,82.64,11700.0,67.6638,67.7292,67.6474,67.6556,11700.0
2012-09-21 15:00:00,82.64,82.68,82.6,82.62,7200.0,67.6556,67.6883,67.6228,67.6392,7200.0
2012-09-21 15:30:00,82.64,82.64,82.49,82.5,7300.0,67.6556,67.6556,67.5328,67.5409,7300.0
2012-09-24 09:30:00,82.01,82.21,82.01,82.21,4000.0,67.1398,67.3035,67.1398,67.3035,4000.0
2012-09-24 10:00:00,82.23,82.24,82.09,82.22,6100.0,67.3199,67.3281,67.2053,67.3117,6100.0
2012-09-24 10:30:00,82.28,82.4,82.23,82.4,5400.0,67.3608,67.4591,67.3199,67.4591,5400.0
2012-09-24 11:00:00,82.38,82.39,82.23,82.29,4200.0,67.4427,67.4509,67.3199,67.369,4200.0
2012-09-24 11:30:00,82.29,82.31,82.23,82.24,5500.0,67.369,67.3854,67.3199,67.3281,5500.0
2012-09-24 12:00:00,82.26,82.26,82.15,82.18,7100.0,67.3445,67.3445,67.2544,67.279,7100.0
2012-09-24 12:30:00,82.15,82.21,82.1,82.21,4900.0,67.2544,67.3035,67.2135,67.3035,4900.0
2012-09-24 13:00:00,82.22,82.22,82.17,82.19,12700.0,67.3117,67.3117,67.2708,67.2872,12700.0
2012-09-24 13:30:00,82.19,82.19,82.08,82.13,3800.0,67.2872,67.2872,67.1971,67.238,3800.0
2012-09-24 14:00:00,82.12,82.33,82.11,82.33,2300.0,67.2299,67.4018,67.2217,67.4018,2300.0
2012-09-24 14:30:00,82.26,82.44,82.26,82.39,15300.0,67.3445,67.4918,67.3445,67.4509,15300.0
2012-09-24 15:00:00,82.4,82.4,82.28,82.33,4100.0,67.4591,67.4591,67.3608,67.4018,4100.0
2012-09-24 15:30:00,82.34,82.36,82.16,82.21,4400.0,67.41,67.4263,67.2626,67.3035,4400.0
2012-09-25 09:30:00,82.55,82.55,82.22,82.22,6700.0,67.5819,67.5819,67.3117,67.3117,6700.0
2012-09-25 10:00:00,82.25,82.45,82.2,82.23,13300.0,67.3363,67.5,67.2953,67.3199,13300.0
2012-09-25 10:30:00,82.29,82.29,82.17,82.22,241400.0,67.369,67.369,67.2708,67.3117,241400.0
2012-09-25 11:00:00,82.29,82.32,82.19,82.19,3500.0,67.369,67.3936,67.2872,67.2872,3500.0
2012-09-25 11:30:00,82.21,82.25,82.14,82.14,4100.0,67.3035,67.3363,67.2462,67.2462,4100.0
2012-09-25 12:00:00,82.17,82.17,82.0,82.07,3800.0,67.2708,67.2708,67.1316,67.1889,3800.0
2012-09-25 12:30:00,82.07,82.09,81.76,81.85,7600.0,67.1889,67.2053,66.9351,67.0088,7600.0
2012-09-25 13:00:00,81.83,81.91,81.76,81.77,2300.0,66.9924,67.0579,66.9351,66.9433,2300.0
2012-09-25 13:30:00,81.79,81.92,81.67,81.75,5100.0,66.9597,67.0661,66.8614,66.9269,5100.0
2012-09-25 14:00:00,81.74,81.8,81.58,81.61,2800.0,66.9188,66.9679,66.7878,66.8123,2800.0
2012-09-25 14:30:00,81.63,81.68,81.44,81.44,5400.0,66.8287,66.8696,66.6732,66.6732,5400.0
2012-09-25 15:00:00,81.44,81.44,81.18,81.32,16100.0,66.6732,66.6732,66.4603,66.5749,16100.0
2012-09-25 15:30:00,81.31,81.39,81.0,81.06,14300.0,66.5667,66.6322,66.3129,66.3621,14300.0
2012-09-26 09:30:00,81.05,81.1,80.68,80.79,9600.0,66.3539,66.3948,66.051,66.141,9600.0
2012-09-26 10:00:00,80.77,80.79,80.45,80.46,4400.0,66.1246,66.141,65.8627,65.8708,4400.0
2012-09-26 10:30:00,80.42,80.45,80.14,80.22,20500.0,65.8381,65.8627,65.6089,65.6744,20500.0
2012-09-26 11:00:00,80.23,80.55,80.23,80.51,8300.0,65.6825,65.9445,65.6825,65.9118,8300.0
2012-09-26 11:30:00,80.4,80.58,80.4,80.51,2600.0,65.8217,65.9691,65.8217,65.9118,2600.0
2012-09-26 12:00:00,80.53,80.71,80.53,80.66,4600.0,65.9282,66.0755,65.9282,66.0346,4600.0
2012-09-26 12:30:00,80.59,80.74,80.56,80.74,5000.0,65.9773,66.1001,65.9527,66.1001,5000.0
2012-09-26 13:00:00,80.7,80.81,80.7,80.81,2600.0,66.0673,66.1574,66.0673,66.1574,2600.0
2012-09-26 13:30:00,80.81,80.83,80.55,80.55,4100.0,66.1574,66.1738,65.9445,65.9445,4100.0
2012-09-26 14:00:00,80.65,80.77,80.62,80.66,6700.0,66.0264,66.1246,66.0018,66.0346,6700.0
2012-09-26 14:30:00,80.61,80.71,80.58,80.59,4800.0,65.9936,66.0755,65.9691,65.9773,4800.0
2012-09-26 15:00:00,80.56,80.62,80.51,80.52,8900.0,65.9527,66.0018,65.9118,65.92,8900.0
2012-09-26 15:30:00,80.51,80.57,80.42,80.54,19900.0,65.9118,65.9609,65.8381,65.9363,19900.0
2012-09-27 09:30:00,80.75,80.95,80.69,80.74,11400.0,66.1083,66.272,66.0591,66.1001,11400.0
2012-09-27 10:00:00,80.7,80.8,80.6,80.73,4700.0,66.0673,66.1492,65.9855,66.0919,4700.0
2012-09-27 10:30:00,80.72,80.82,80.72,80.8,2700.0,66.0837,66.1656,66.0837,66.1492,2700.0
2012-09-27 11:00:00,80.9,80.9,80.7,80.81,14500.0,66.2311,66.2311,66.0673,66.1574,14500.0
2012-09-27 11:30:00,80.81,81.09,80.8,81.09,16700.0,66.1574,66.3866,66.1492,66.3866,16700.0
2012-09-27 12:00:00,81.1,81.34,81.07,81.32,29500.0,66.3948,66.5913,66.3702,66.5749,29500.0
2012-09-27 12:30:00,81.32,81.32,81.23,81.31,5000.0,66.5749,66.5749,66.5012,66.5667,5000.0
2012-09-27 13:00:00,81.3,81.4,81.3,81.38,6000.0,66.5585,66.6404,66.5585,66.624,6000.0
2012-09-27 13:30:00,81.36,81.59,81.36,81.44,3700.0,66.6077,66.796,66.6077,66.6732,3700.0
2012-09-27 14:00:00,81.51,81.51,81.43,81.49,4500.0,66.7305,66.7305,66.665,66.7141,4500.0
2012-09-27 14:30:00,81.5,81.54,81.41,81.41,5300.0,66.7223,66.755,66.6486,66.6486,5300.0
2012-09-27 15:00:00,81.41,81.48,81.39,81.4,14700.0,66.6486,66.7059,66.6322,66.6404,14700.0
2012-09-27 15:30:00,81.41,81.48,81.33,81.36,8300.0,66.6486,66.7059,66.5831,66.6077,8300.0
2012-09-28 09:30:00,81.01,81.07,80.69,80.69,28100.0,66.3211,66.3702,66.0591,66.0591,28100.0
2012-09-28 10:00:00,80.87,80.96,80.81,80.82,1900.0,66.2065,66.2802,66.1574,66.1656,1900.0
2012-09-28 10:30:00,80.84,80.9,80.76,80.81,3400.0,66.1819,66.2311,66.1164,66.1574,3400.0
2012-09-28 11:00:00,80.87,80.87,80.77,80.77,1000.0,66.2065,66.2065,66.1246,66.1246,1000.0
2012-09-28 11:30:00,80.82,80.95,80.81,80.95,1300.0,66.1656,66.272,66.1574,66.272,1300.0
2012-09-28 12:00:00,81.02,81.18,80.92,81.09,12800.0,66.3293,66.4603,66.2474,66.3866,12800.0
2012-09-28 12:30:00,81.03,81.13,81.03,81.13,2400.0,66.3375,66.4194,66.3375,66.4194,2400.0
2012-09-28 13:00:00,81.15,81.2,81.09,81.2,2300.0,66.4357,66.4767,66.3866,66.4767,2300.0
2012-09-28 13:30:00,81.25,81.44,81.24,81.37,3500.0,66.5176,66.6732,66.5094,66.6158,3500.0
2012-09-28 14:00:00,81.35,81.35,81.2,81.2,5500.0,66.5995,66.5995,66.4767,66.4767,5500.0
2012-09-28 14:30:00,81.16,81.26,81.11,81.24,11300.0,66.4439,66.5258,66.403,66.5094,11300.0
2012-09-28 15:00:00,81.25,81.27,81.08,81.14,9000.0,66.5176,66.534,66.3784,66.4275,9000.0
2012-09-28 15:30:00,81.18,81.36,81.04,81.16,18000.0,66.4603,66.6077,66.3457,66.4439,18000.0
2012-10-01 09:30:00,81.48,81.62,81.27,81.27,9300.0,66.7059,66.8205,66.534,66.534,9300.0
2012-10-01 10:00:00,81.52,81.89,81.52,81.65,2300.0,66.7386,67.0416,66.7386,66.8451,2300.0
2012-10-01 10:30:00,81.69,81.69,81.55,81.65,3800.0,66.8778,66.8778,66.7632,66.8451,3800.0
2012-10-01 11:00:00,81.62,81.81,81.62,81.72,2700.0,66.8205,66.9761,66.8205,66.9024,2700.0
2012-10-01 11:30:00,81.6,81.62,81.41,81.45,4100.0,66.8041,66.8205,66.6486,66.6813,4100.0
2012-10-01 12:00:00,81.46,81.5,81.38,81.48,7000.0,66.6895,66.7223,66.624,66.7059,7000.0
2012-10-01 12:30:00,81.46,81.48,81.22,81.25,3800.0,66.6895,66.7059,66.493,66.5176,3800.0
2012-10-01 13:00:00,81.17,81.2,81.02,81.12,7800.0,66.4521,66.4767,66.3293,66.4112,7800.0
2012-10-01 13:30:00,81.05,81.24,81.05,81.24,900.0,66.3539,66.5094,66.3539,66.5094,900.0
2012-10-01 14:00:00,81.23,81.35,81.23,81.28,5900.0,66.5012,66.5995,66.5012,66.5422,5900.0
2012-10-01 14:30:00,81.38,81.43,81.3,81.41,12000.0,66.624,66.665,66.5585,66.6486,12000.0
2012-10-01 15:00:00,81.3,81.3,81.0,81.1,4200.0,66.5585,66.5585,66.3129,66.3948,4200.0
2012-10-01 15:30:00,81.1,81.22,81.06,81.18,11400.0,66.3948,66.493,66.3621,66.4603,11400.0
2012-10-02 09:30:00,81.46,81.58,81.3,81.39,4700.0,66.6895,66.7878,66.5585,66.6322,4700.0
2012-10-02 10:00:00,81.25,81.45,81.2,81.4,3400.0,66.5176,66.6813,66.4767,66.6404,3400.0
2012-10-02 10:30:00,81.58,81.58,81.29,81.31,2300.0,66.7878,66.7878,66.5503,66.5667,2300.0
2012-10-02 11:00:00,81.29,81.34,81.24,81.31,4800.0,66.5503,66.5913,66.5094,66.5667,4800.0
2012-10-02 11:30:00,81.32,81.43,81.07,81.21,3500.0,66.5749,66.665,66.3702,66.4849,3500.0
2012-10-02 12:00:00,81.17,81.41,81.17,81.3,6500.0,66.4521,66.6486,66.4521,66.5585,6500.0
2012-10-02 12:30:00,81.32,81.32,81.23,81.28,2800.0,66.5749,66.5749,66.5012,66.5422,2800.0
2012-10-02 13:00:00,81.29,81.35,81.26,81.27,16300.0,66.5503,66.5995,66.5258,66.534,16300.0
2012-10-02 13:30:00,81.23,81.41,81.14,81.25,6200.0,66.5012,66.6486,66.4275,66.5176,6200.0
2012-10-02 14:00:00,81.26,81.29,81.11,81.17,5400.0,66.5258,66.5503,66.403,66.4521,5400.0
2012-10-02 14:30:00,81.13,81.15,81.08,81.12,5800.0,66.4194,66.4357,66.3784,66.4112,5800.0
2012-10-02 15:00:00,81.15,81.29,81.1,81.29,26800.0,66.4357,66.5503,66.3948,66.5503,26800.0
2012-10-02 15:30:00,81.28,81.43,81.24,81.43,7700.0,66.5422,66.665,66.5094,66.665,7700.0
2012-10-03 09:30:00,81.7,81.7,81.3,81.31,12400.0,66.886,66.886,66.5585,66.5667,12400.0
2012-10-03 10:00:00,81.09,81.62,81.09,81.59,2100.0,66.3866,66.8205,66.3866,66.796,2100.0
2012-10-03 10:30:00,81.5,81.56,81.42,81.43,3200.0,66.7223,66.7714,66.6568,66.665,3200.0
2012-10-03 11:00:00,81.49,81.73,81.49,81.67,2700.0,66.7141,66.9106,66.7141,66.8614,2700.0
2012-10-03 11:30:00,81.63,81.77,81.63,81.74,2200.0,66.8287,66.9433,66.8287,66.9188,2200.0
2012-10-03 12:00:00,81.74,81.79,81.71,81.79,2800.0,66.9188,66.9597,66.8942,66.9597,2800.0
2012-10-03 12:30:00,81.82,81.84,81.75,81.75,2600.0,66.9842,67.0006,66.9269,66.9269,2600.0
2012-10-03 13:00:00,81.77,81.79,81.75,81.75,3300.0,66.9433,66.9597,66.9269,66.9269,3300.0
2012-10-03 13:30:00,81.74,81.74,81.51,81.57,3800.0,66.9188,66.9188,66.7305,66.7796,3800.0
2012-10-03 14:00:00,81.54,81.6,81.43,81.43,4200.0,66.755,66.8041,66.665,66.665,4200.0
2012-10-03 14:30:00,81.47,81.55,81.43,81.46,7100.0,66.6977,66.7632,66.665,66.6895,7100.0
2012-10-03 15:00:00,81.45,81.56,81.36,81.56,7300.0,66.6813,66.7714,66.6077,66.7714,7300.0
2012-10-03 15:30:00,81.58,81.6,81.45,81.57,34200.0,66.7878,66.8041,66.6813,66.7796,34200.0
2012-10-04 09:30:00,81.96,81.96,81.68,81.82,22600.0,67.0989,67.0989,66.8696,66.9842,22600.0
2012-10-04 10:00:00,81.81,82.27,81.81,82.19,4800.0,66.9761,67.3527,66.9761,67.2872,4800.0
2012-10-04 10:30:00,82.15,82.16,81.96,82.04,19100.0,67.2544,67.2626,67.0989,67.1644,19100.0
2012-10-04 11:00:00,82.04,82.05,81.81,81.81,5600.0,67.1644,67.1725,66.9761,66.9761,5600.0
2012-10-04 11:30:00,81.78,81.86,81.74,81.83,5200.0,66.9515,67.017,66.9188,66.9924,5200.0
2012-10-04 12:00:00,81.83,82.06,81.83,82.06,500.0,66.9924,67.1807,66.9924,67.1807,500.0
2012-10-04 12:30:00,82.03,82.07,81.95,81.96,3400.0,67.1562,67.1889,67.0907,67.0989,3400.0
2012-10-04 13:00:00,81.98,82.16,81.98,82.15,3400.0,67.1152,67.2626,67.1152,67.2544,3400.0
2012-10-04 13:30:00,82.14,82.19,82.12,82.13,1500.0,67.2462,67.2872,67.2299,67.238,1500.0
2012-10-04 14:00:00,82.06,82.15,82.02,82.1,3000.0,67.1807,67.2544,67.148,67.2135,3000.0
2012-10-04 14:30:00,82.11,82.18,82.07,82.13,5500.0,67.2217,67.279,67.1889,67.238,5500.0
2012-10-04 15:00:00,82.15,82.2,82.09,82.14,8000.0,67.2544,67.2953,67.2053,67.2462,8000.0
2012-10-04 15:30:00,82.13,82.22,82.11,82.22,6500.0,67.238,67.3117,67.2217,67.3117,6500.0
2012-10-05 09:30:00,82.63,82.82,82.49,82.77,10800.0,67.6474,67.8029,67.5328,67.762,10800.0
2012-10-05 10:00:00,82.7,82.9,82.65,82.9,1300.0,67.7047,67.8684,67.6638,67.8684,1300.0
2012-10-05 10:30:00,82.96,82.96,82.87,82.87,800.0,67.9175,67.9175,67.8439,67.8439,800.0
2012-10-05 11:00:00,82.84,82.86,82.75,82.78,9900.0,67.8193,67.8357,67.7456,67.7702,9900.0
2012-10-05 11:30:00,82.82,82.84,82.68,82.72,4400.0,67.8029,67.8193,67.6883,67.7211,4400.0
2012-10-05 12:00:00,82.74,82.77,82.64,82.74,3200.0,67.7374,67.762,67.6556,67.7374,3200.0
2012-10-05 12:30:00,82.77,82.81,82.67,82.74,8300.0,67.762,67.7947,67.6801,67.7374,8300.0
2012-10-05 13:00:00,82.7,82.74,82.61,82.61,1000.0,67.7047,67.7374,67.631,67.631,1000.0
2012-10-05 13:30:00,82.58,82.59,82.49,82.56,2300.0,67.6064,67.6146,67.5328,67.5901,2300.0
2012-10-05 14:00:00,82.51,82.56,82.49,82.49,4700.0,67.5491,67.5901,67.5328,67.5328,4700.0
2012-10-05 14:30:00,82.48,82.49,82.2,82.2,6400.0,67.5246,67.5328,67.2953,67.2953,6400.0
2012-10-05 15:00:00,82.24,82.3,82.12,82.28,10600.0,67.3281,67.3772,67.2299,67.3608,10600.0
2012-10-05 15:30:00,82.28,82.29,82.09,82.26,5900.0,67.3608,67.369,67.2053,67.3445,5900.0
2012-10-08 09:30:00,81.74,82.13,81.74,82.09,19900.0,66.9188,67.238,66.9188,67.2053,19900.0
2012-10-08 10:00:00,82.12,82.25,82.1,82.1,4100.0,67.2299,67.3363,67.2135,67.2135,4100.0
2012-10-08 10:30:00,82.11,82.32,82.06,82.22,3700.0,67.2217,67.3936,67.1807,67.3117,3700.0
2012-10-08 11:00:00,82.16,82.2,82.02,82.06,7900.0,67.2626,67.2953,67.148,67.1807,7900.0
2012-10-08 11:30:00,82.05,82.05,81.92,82.02,2500.0,67.1725,67.1725,67.0661,67.148,2500.0
2012-10-08 12:00:00,81.99,82.05,81.99,82.03,1700.0,67.1234,67.1725,67.1234,67.1562,1700.0
2012-10-08 12:30:00,82.0,82.07,81.99,82.07,1300.0,67.1316,67.1889,67.1234,67.1889,1300.0
2012-10-08 13:00:00,82.02,82.06,82.0,82.01,2500.0,67.148,67.1807,67.1316,67.1398,2500.0
2012-10-08 13:30:00,82.03,82.08,81.99,81.99,1400.0,67.1562,67.1971,67.1234,67.1234,1400.0
2012-10-08 14:00:00,82.03,82.03,81.96,82.02,1100.0,67.1562,67.1562,67.0989,67.148,1100.0
2012-10-08 14:30:00,82.04,82.04,81.95,82.01,2300.0,67.1644,67.1644,67.0907,67.1398,2300.0
2012-10-08 15:00:00,82.04,82.12,82.04,82.1,6300.0,67.1644,67.2299,67.1644,67.2135,6300.0
2012-10-08 15:30:00,82.1,82.14,82.03,82.09,38400.0,67.2135,67.2462,67.1562,67.2053,38400.0
2012-10-09 09:30:00,81.91,82.01,81.77,81.77,4200.0,67.0579,67.1398,66.9433,66.9433,4200.0
2012-10-09 10:00:00,81.88,81.97,81.85,81.87,2200.0,67.0334,67.107,67.0088,67.0252,2200.0
2012-10-09 10:30:00,81.84,81.84,81.39,81.42,6100.0,67.0006,67.0006,66.6322,66.6568,6100.0
2012-10-09 11:00:00,81.3,81.4,81.22,81.31,7500.0,66.5585,66.6404,66.493,66.5667,7500.0
2012-10-09 11:30:00,81.23,81.34,81.2,81.21,7000.0,66.5012,66.5913,66.4767,66.4849,7000.0
2012-10-09 12:00:00,81.25,81.39,81.23,81.31,5600.0,66.5176,66.6322,66.5012,66.5667,5600.0
2012-10-09 12:30:00,81.3,81.3,81.15,81.16,4200.0,66.5585,66.5585,66.4357,66.4439,4200.0
2012-10-09 13:00:00,81.17,81.28,81.17,81.26,7500.0,66.4521,66.5422,66.4521,66.5258,7500.0
2012-10-09 13:30:00,81.25,81.38,81.24,81.28,6600.0,66.5176,66.624,66.5094,66.5422,6600.0
2012-10-09 14:00:00,81.26,81.42,81.24,81.36,2600.0,66.5258,66.6568,66.5094,66.6077,2600.0
2012-10-09 14:30:00,81.4,81.44,81.28,81.44,6000.0,66.6404,66.6732,66.5422,66.6732,6000.0
2012-10-09 15:00:00,81.5,81.5,81.24,81.25,4000.0,66.7223,66.7223,66.5094,66.5176,4000.0
2012-10-09 15:30:00,81.17,81.27,81.12,81.14,4800.0,66.4521,66.534,66.4112,66.4275,4800.0
2012-10-10 09:30:00,81.16,81.18,80.9,80.94,10300.0,66.4439,66.4603,66.2311,66.2638,10300.0
2012-10-10 10:00:00,80.99,81.08,80.96,81.04,4600.0,66.3047,66.3784,66.2802,66.3457,4600.0
2012-10-10 10:30:00,81.13,81.13,80.97,81.02,3300.0,66.4194,66.4194,66.2884,66.3293,3300.0
2012-10-10 11:00:00,81.07,81.08,80.95,80.95,14800.0,66.3702,66.3784,66.272,66.272,14800.0
2012-10-10 11:30:00,80.94,80.96,80.71,80.77,22900.0,66.2638,66.2802,66.0755,66.1246,22900.0
2012-10-10 12:00:00,80.77,80.88,80.68,80.73,22200.0,66.1246,66.2147,66.051,66.0919,22200.0
2012-10-10 12:30:00,80.72,80.72,80.49,80.52,29200.0,66.0837,66.0837,65.8954,65.92,29200.0
2012-10-10 13:00:00,80.51,80.65,80.46,80.65,24700.0,65.9118,66.0264,65.8708,66.0264,24700.0
2012-10-10 13:30:00,80.62,80.69,80.56,80.58,21200.0,66.0018,66.0591,65.9527,65.9691,21200.0
2012-10-10 14:00:00,80.58,80.78,80.58,80.64,19900.0,65.9691,66.1328,65.9691,66.0182,19900.0
2012-10-10 14:30:00,80.63,80.65,80.55,80.62,27300.0,66.01,66.0264,65.9445,66.0018,27300.0
2012-10-10 15:00:00,80.6,80.75,80.54,80.6,6900.0,65.9855,66.1083,65.9363,65.9855,6900.0
2012-10-10 15:30:00,80.58,80.63,80.54,80.62,8600.0,65.9691,66.01,65.9363,66.0018,8600.0
2012-10-11 09:30:00,81.14,81.33,81.13,81.21,4400.0,66.4275,66.5831,66.4194,66.4849,4400.0
2012-10-11 10:00:00,81.29,81.44,81.25,81.43,2900.0,66.5503,66.6732,66.5176,66.665,2900.0
2012-10-11 10:30:00,81.4,81.56,81.4,81.52,1800.0,66.6404,66.7714,66.6404,66.7386,1800.0
2012-10-11 11:00:00,81.55,81.56,81.35,81.43,7100.0,66.7632,66.7714,66.5995,66.665,7100.0
2012-10-11 11:30:00,81.42,81.42,81.21,81.22,2100.0,66.6568,66.6568,66.4849,66.493,2100.0
2012-10-11 12:00:00,81.24,81.33,81.21,81.26,5100.0,66.5094,66.5831,66.4849,66.5258,5100.0
2012-10-11 12:30:00,81.25,81.35,81.19,81.32,12900.0,66.5176,66.5995,66.4685,66.5749,12900.0
2012-10-11 13:00:00,81.3,81.31,81.17,81.23,2200.0,66.5585,66.5667,66.4521,66.5012,2200.0
2012-10-11 13:30:00,81.18,81.18,81.02,81.02,4500.0,66.4603,66.4603,66.3293,66.3293,4500.0
2012-10-11 14:00:00,80.99,81.18,80.99,81.16,4800.0,66.3047,66.4603,66.3047,66.4439,4800.0
2012-10-11 14:30:00,81.18,81.18,81.03,81.08,3600.0,66.4603,66.4603,66.3375,66.3784,3600.0
2012-10-11 15:00:00,81.06,81.16,81.05,81.16,5200.0,66.3621,66.4439,66.3539,66.4439,5200.0
2012-10-11 15:30:00,81.15,81.19,80.97,80.97,12600.0,66.4357,66.4685,66.2884,66.2884,12600.0
2012-10-12 09:30:00,80.94,81.16,80.91,80.96,2900.0,66.2638,66.4439,66.2393,66.2802,2900.0
2012-10-12 10:00:00,81.09,81.09,80.85,80.88,4000.0,66.3866,66.3866,66.1901,66.2147,4000.0
2012-10-12 10:30:00,80.9,80.91,80.8,80.9,2000.0,66.2311,66.2393,66.1492,66.2311,2000.0
2012-10-12 11:00:00,80.86,80.88,80.67,80.72,5200.0,66.1983,66.2147,66.0428,66.0837,5200.0
2012-10-12 11:30:00,80.63,80.63,80.44,80.51,117600.0,66.01,66.01,65.8545,65.9118,117600.0
2012-10-12 12:00:00,80.58,80.64,80.51,80.53,6800.0,65.9691,66.0182,65.9118,65.9282,6800.0
2012-10-12 12:30:00,80.56,80.6,80.52,80.52,2300.0,65.9527,65.9855,65.92,65.92,2300.0
2012-10-12 13:00:00,80.56,80.57,80.47,80.53,8000.0,65.9527,65.9609,65.879,65.9282,8000.0
2012-10-12 13:30:00,80.53,80.63,80.41,80.63,11100.0,65.9282,66.01,65.8299,66.01,11100.0
2012-10-12 14:00:00,80.63,80.65,80.52,80.61,12200.0,66.01,66.0264,65.92,65.9936,12200.0
2012-10-12 14:30:00,80.66,80.72,80.62,80.66,2300.0,66.0346,66.0837,66.0018,66.0346,2300.0
2012-10-12 15:00:00,80.69,80.69,80.6,80.62,2800.0,66.0591,66.0591,65.9855,66.0018,2800.0
2012-10-12 15:30:00,80.61,80.65,80.56,80.58,7600.0,65.9936,66.0264,65.9527,65.9691,7600.0
2012-10-15 09:30:00,80.79,80.85,80.44,80.53,47100.0,66.141,66.1901,65.8545,65.9282,47100.0
2012-10-15 10:00:00,80.48,80.61,80.33,80.36,11600.0,65.8872,65.9936,65.7644,65.789,11600.0
2012-10-15 10:30:00,80.33,80.5,80.33,80.48,9600.0,65.7644,65.9036,65.7644,65.8872,9600.0
2012-10-15 11:00:00,80.47,80.69,80.45,80.64,15500.0,65.879,66.0591,65.8627,66.0182,15500.0
2012-10-15 11:30:00,80.64,80.9,80.63,80.76,15700.0,66.0182,66.2311,66.01,66.1164,15700.0
2012-10-15 12:00:00,80.75,80.98,80.72,80.97,14700.0,66.1083,66.2966,66.0837,66.2884,14700.0
2012-10-15 12:30:00,80.95,81.05,80.91,80.98,19400.0,66.272,66.3539,66.2393,66.2966,19400.0
2012-10-15 13:00:00,80.98,81.08,80.97,80.97,5100.0,66.2966,66.3784,66.2884,66.2884,5100.0
2012-10-15 13:30:00,80.98,81.01,80.92,80.98,3900.0,66.2966,66.3211,66.2474,66.2966,3900.0
2012-10-15 14:00:00,81.0,81.04,80.95,80.97,12000.0,66.3129,66.3457,66.272,66.2884,12000.0
2012-10-15 14:30:00,80.96,80.97,80.82,80.88,19600.0,66.2802,66.2884,66.1656,66.2147,19600.0
2012-10-15 15:00:00,80.88,81.01,80.87,81.01,24000.0,66.2147,66.3211,66.2065,66.3211,24000.0
2012-10-15 15:30:00,81.04,81.17,81.01,81.17,12300.0,66.3457,66.4521,66.3211,66.4521,12300.0
2012-10-16 09:30:00,81.47,81.78,81.44,81.78,17700.0,66.6977,66.9515,66.6732,66.9515,17700.0
2012-10-16 10:00:00,81.78,81.84,81.75,81.8,19900.0,66.9515,67.0006,66.9269,66.9679,19900.0
2012-10-16 10:30:00,81.82,81.89,81.71,81.84,9900.0,66.9842,67.0416,66.8942,67.0006,9900.0
2012-10-16 11:00:00,81.81,81.96,81.78,81.96,7200.0,66.9761,67.0989,66.9515,67.0989,7200.0
2012-10-16 11:30:00,81.95,81.98,81.87,81.96,15500.0,67.0907,67.1152,67.0252,67.0989,15500.0
2012-10-16 12:00:00,81.93,82.04,81.93,81.97,8100.0,67.0743,67.1644,67.0743,67.107,8100.0
2012-10-16 12:30:00,81.97,82.0,81.96,81.97,6200.0,67.107,67.1316,67.0989,67.107,6200.0
2012-10-16 13:00:00,81.91,82.0,81.91,81.98,4200.0,67.0579,67.1316,67.0579,67.1152,4200.0
2012-10-16 13:30:00,82.0,82.05,81.98,82.05,4600.0,67.1316,67.1725,67.1152,67.1725,4600.0
2012-10-16 14:00:00,82.03,82.03,81.88,81.92,6000.0,67.1562,67.1562,67.0334,67.0661,6000.0
2012-10-16 14:30:00,81.93,81.98,81.91,81.91,3700.0,67.0743,67.1152,67.0579,67.0579,3700.0
2012-10-16 15:00:00,81.96,81.97,81.86,81.91,7700.0,67.0989,67.107,67.017,67.0579,7700.0
2012-10-16 15:30:00,81.92,82.08,81.92,82.02,7100.0,67.0661,67.1971,67.0661,67.148,7100.0
2012-10-17 09:30:00,82.02,82.24,81.91,82.24,4500.0,67.148,67.3281,67.0579,67.3281,4500.0
2012-10-17 10:00:00,82.31,82.4,82.31,82.37,1100.0,67.3854,67.4591,67.3854,67.4345,1100.0
2012-10-17 10:30:00,82.37,82.45,82.36,82.4,3300.0,67.4345,67.5,67.4263,67.4591,3300.0
2012-10-17 11:00:00,82.37,82.39,82.32,82.35,10700.0,67.4345,67.4509,67.3936,67.4181,10700.0
2012-10-17 11:30:00,82.35,82.42,82.33,82.4,33700.0,67.4181,67.4755,67.4018,67.4591,33700.0
2012-10-17 12:00:00,82.4,82.51,82.37,82.5,6700.0,67.4591,67.5491,67.4345,67.5409,6700.0
2012-10-17 12:30:00,82.48,82.49,82.45,82.48,3800.0,67.5246,67.5328,67.5,67.5246,3800.0
2012-10-17 13:00:00,82.46,82.5,82.4,82.42,6500.0,67.5082,67.5409,67.4591,67.4755,6500.0
2012-10-17 13:30:00,82.4,82.4,82.14,82.18,23400.0,67.4591,67.4591,67.2462,67.279,23400.0
2012-10-17 14:00:00,82.18,82.32,82.18,82.29,3100.0,67.279,67.3936,67.279,67.369,3100.0
2012-10-17 14:30:00,82.3,82.4,82.29,82.33,5100.0,67.3772,67.4591,67.369,67.4018,5100.0
2012-10-17 15:00:00,82.39,82.5,82.34,82.47,3000.0,67.4509,67.5409,67.41,67.5164,3000.0
2012-10-17 15:30:00,82.43,82.51,82.4,82.44,3400.0,67.4836,67.5491,67.4591,67.4918,3400.0
2012-10-18 09:30:00,82.35,82.41,82.16,82.29,7000.0,67.4181,67.4673,67.2626,67.369,7000.0
2012-10-18 10:00:00,82.41,82.41,82.15,82.18,1900.0,67.4673,67.4673,67.2544,67.279,1900.0
2012-10-18 10:30:00,82.25,82.37,82.17,82.35,4600.0,67.3363,67.4345,67.2708,67.4181,4600.0
2012-10-18 11:00:00,82.35,82.47,82.35,82.47,2200.0,67.4181,67.5164,67.4181,67.5164,2200.0
2012-10-18 11:30:00,82.44,82.63,82.43,82.63,7400.0,67.4918,67.6474,67.4836,67.6474,7400.0
2012-10-18 12:00:00,82.65,82.69,82.62,82.63,2200.0,67.6638,67.6965,67.6392,67.6474,2200.0
2012-10-18 12:30:00,82.62,82.62,82.4,82.4,7300.0,67.6392,67.6392,67.4591,67.4591,7300.0
2012-10-18 13:00:00,82.46,82.48,82.3,82.47,4700.0,67.5082,67.5246,67.3772,67.5164,4700.0
2012-10-18 13:30:00,82.48,82.48,82.26,82.26,3900.0,67.5246,67.5246,67.3445,67.3445,3900.0
2012-10-18 14:00:00,82.39,82.4,82.32,82.35,6700.0,67.4509,67.4591,67.3936,67.4181,6700.0
2012-10-18 14:30:00,82.3,82.3,82.16,82.28,3800.0,67.3772,67.3772,67.2626,67.3608,3800.0
2012-10-18 15:00:00,82.32,82.4,82.25,82.37,8800.0,67.3936,67.4591,67.3363,67.4345,8800.0
2012-10-18 15:30:00,82.37,82.53,82.37,82.43,7100.0,67.4345,67.5655,67.4345,67.4836,7100.0
2012-10-19 09:30:00,82.14,82.2,82.02,82.16,4600.0,67.2462,67.2953,67.148,67.2626,4600.0
2012-10-19 10:00:00,82.03,82.07,81.97,82.06,2000.0,67.1562,67.1889,67.107,67.1807,2000.0
2012-10-19 10:30:00,82.0,82.02,81.83,81.83,4400.0,67.1316,67.148,66.9924,66.9924,4400.0
2012-10-19 11:00:00,81.82,81.82,81.5,81.5,3600.0,66.9842,66.9842,66.7223,66.7223,3600.0
2012-10-19 11:30:00,81.58,81.63,81.43,81.44,4000.0,66.7878,66.8287,66.665,66.6732,4000.0
2012-10-19 12:00:00,81.45,81.47,81.25,81.28,4600.0,66.6813,66.6977,66.5176,66.5422,4600.0
2012-10-19 12:30:00,81.29,81.34,81.27,81.27,1700.0,66.5503,66.5913,66.534,66.534,1700.0
2012-10-19 13:00:00,81.24,81.34,81.23,81.31,1000.0,66.5094,66.5913,66.5012,66.5667,1000.0
2012-10-19 13:30:00,81.29,81.29,81.01,81.03,4000.0,66.5503,66.5503,66.3211,66.3375,4000.0
2012-10-19 14:00:00,81.06,81.15,80.96,80.99,6800.0,66.3621,66.4357,66.2802,66.3047,6800.0
2012-10-19 14:30:00,81.01,81.09,80.95,81.09,6100.0,66.3211,66.3866,66.272,66.3866,6100.0
2012-10-19 15:00:00,81.12,81.28,81.02,81.24,8100.0,66.4112,66.5422,66.3293,66.5094,8100.0
2012-10-19 15:30:00,81.17,81.3,81.15,81.2,7100.0,66.4521,66.5585,66.4357,66.4767,7100.0
2012-10-22 09:30:00,81.1,81.31,81.06,81.06,6300.0,66.3948,66.5667,66.3621,66.3621,6300.0
2012-10-22 10:00:00,81.29,81.36,81.23,81.28,3300.0,66.5503,66.6077,66.5012,66.5422,3300.0
2012-10-22 10:30:00,81.33,81.33,81.08,81.15,1900.0,66.5831,66.5831,66.3784,66.4357,1900.0
2012-10-22 11:00:00,81.07,81.18,80.87,80.94,5900.0,66.3702,66.4603,66.2065,66.2638,5900.0
2012-10-22 11:30:00,80.94,81.13,80.91,81.12,4100.0,66.2638,66.4194,66.2393,66.4112,4100.0
2012-10-22 12:00:00,81.0,81.11,80.98,80.98,3400.0,66.3129,66.403,66.2966,66.2966,3400.0
2012-10-22 12:30:00,80.9,80.97,80.9,80.91,1100.0,66.2311,66.2884,66.2311,66.2393,1100.0
2012-10-22 13:00:00,80.93,81.01,80.69,80.75,4800.0,66.2556,66.3211,66.0591,66.1083,4800.0
2012-10-22 13:30:00,80.69,80.69,80.5,80.6,5900.0,66.0591,66.0591,65.9036,65.9855,5900.0
2012-10-22 14:00:00,80.6,80.7,80.55,80.64,3900.0,65.9855,66.0673,65.9445,66.0182,3900.0
2012-10-22 14:30:00,80.67,80.68,80.58,80.63,13400.0,66.0428,66.051,65.9691,66.01,13400.0
2012-10-22 15:00:00,80.57,80.71,80.52,80.7,5900.0,65.9609,66.0755,65.92,66.0673,5900.0
2012-10-22 15:30:00,80.75,81.06,80.69,81.01,8500.0,66.1083,66.3621,66.0591,66.3211,8500.0
2012-10-23 09:30:00,80.09,80.44,79.71,79.77,18400.0,65.5679,65.8545,65.2568,65.306,18400.0
2012-10-23 10:00:00,79.86,79.94,79.65,79.71,23800.0,65.3796,65.4451,65.2077,65.2568,23800.0
2012-10-23 10:30:00,79.67,79.67,79.46,79.65,14700.0,65.2241,65.2241,65.0522,65.2077,14700.0
2012-10-23 11:00:00,79.7,79.78,79.6,79.72,7500.0,65.2487,65.3141,65.1668,65.265,7500.0
2012-10-23 11:30:00,79.7,79.74,79.59,79.7,13200.0,65.2487,65.2814,65.1586,65.2487,13200.0
2012-10-23 12:00:00,79.71,79.92,79.67,79.88,18400.0,65.2568,65.4288,65.2241,65.396,18400.0
2012-10-23 12:30:00,79.87,80.1,79.87,80.05,9800.0,65.3878,65.5761,65.3878,65.5352,9800.0
2012-10-23 13:00:00,80.05,80.2,80.04,80.12,21600.0,65.5352,65.658,65.527,65.5925,21600.0
2012-10-23 13:30:00,80.13,80.24,80.05,80.24,26900.0,65.6007,65.6907,65.5352,65.6907,26900.0
2012-10-23 14:00:00,80.21,80.24,80.07,80.2,40800.0,65.6662,65.6907,65.5516,65.658,40800.0
2012-10-23 14:30:00,80.15,80.37,80.11,80.36,40900.0,65.6171,65.7972,65.5843,65.789,40900.0
2012-10-23 15:00:00,80.37,80.46,80.28,80.28,18700.0,65.7972,65.8708,65.7235,65.7235,18700.0
2012-10-23 15:30:00,80.29,80.32,80.12,80.2,25800.0,65.7317,65.7562,65.5925,65.658,25800.0
2012-10-24 09:30:00,80.62,80.62,80.16,80.29,14100.0,66.0018,66.0018,65.6252,65.7317,14100.0
2012-10-24 10:00:00,80.12,80.15,80.0,80.05,7500.0,65.5925,65.6171,65.4943,65.5352,7500.0
2012-10-24 10:30:00,80.22,80.28,80.16,80.19,4400.0,65.6744,65.7235,65.6252,65.6498,4400.0
2012-10-24 11:00:00,80.22,80.25,80.06,80.08,3500.0,65.6744,65.6989,65.5434,65.5597,3500.0
2012-10-24 11:30:00,80.11,80.11,79.98,79.98,2400.0,65.5843,65.5843,65.4779,65.4779,2400.0
2012-10-24 12:00:00,80.01,80.07,79.98,80.07,2300.0,65.5024,65.5516,65.4779,65.5516,2300.0
2012-10-24 12:30:00,80.13,80.2,80.12,80.17,4600.0,65.6007,65.658,65.5925,65.6334,4600.0
2012-10-24 13:00:00,80.17,80.2,80.08,80.19,8300.0,65.6334,65.658,65.5597,65.6498,8300.0
2012-10-24 13:30:00,80.17,80.19,80.1,80.17,3800.0,65.6334,65.6498,65.5761,65.6334,3800.0
2012-10-24 14:00:00,80.17,80.29,79.99,80.24,5700.0,65.6334,65.7317,65.4861,65.6907,5700.0
2012-10-24 14:30:00,80.23,80.24,80.07,80.11,6900.0,65.6825,65.6907,65.5516,65.5843,6900.0
2012-10-24 15:00:00,80.05,80.09,79.79,79.93,4200.0,65.5352,65.5679,65.3223,65.4369,4200.0
2012-10-24 15:30:00,79.91,79.91,79.78,79.89,6500.0,65.4206,65.4206,65.3141,65.4042,6500.0
2012-10-25 09:30:00,80.42,80.66,80.3,80.32,9700.0,65.8381,66.0346,65.7399,65.7562,9700.0
2012-10-25 10:00:00,80.22,80.31,80.09,80.15,4300.0,65.6744,65.748,65.5679,65.6171,4300.0
2012-10-25 10:30:00,80.12,80.12,79.84,79.88,4300.0,65.5925,65.5925,65.3633,65.396,4300.0
2012-10-25 11:00:00,80.0,80.06,79.84,79.84,1200.0,65.4943,65.5434,65.3633,65.3633,1200.0
2012-10-25 11:30:00,79.89,79.9,79.65,79.74,12400.0,65.4042,65.4124,65.2077,65.2814,12400.0
2012-10-25 12:00:00,79.74,79.76,79.64,79.69,5500.0,65.2814,65.2978,65.1995,65.2405,5500.0
2012-10-25 12:30:00,79.67,79.93,79.66,79.93,4200.0,65.2241,65.4369,65.2159,65.4369,4200.0
2012-10-25 13:00:00,80.01,80.08,79.93,80.08,3800.0,65.5024,65.5597,65.4369,65.5597,3800.0
2012-10-25 13:30:00,80.05,80.07,79.94,80.07,3600.0,65.5352,65.5516,65.4451,65.5516,3600.0
2012-10-25 14:00:00,80.02,80.02,79.91,79.95,2600.0,65.5106,65.5106,65.4206,65.4533,2600.0
2012-10-25 14:30:00,80.01,80.13,80.01,80.03,3600.0,65.5024,65.6007,65.5024,65.5188,3600.0
2012-10-25 15:00:00,79.98,80.0,79.91,79.93,8500.0,65.4779,65.4943,65.4206,65.4369,8500.0
2012-10-25 15:30:00,79.93,80.12,79.9,80.12,7400.0,65.4369,65.5925,65.4124,65.5925,7400.0
2012-10-26 09:30:00,80.15,80.46,80.03,80.1,9700.0,65.6171,65.8708,65.5188,65.5761,9700.0
2012-10-26 10:00:00,80.07,80.18,79.88,79.89,3800.0,65.5516,65.6416,65.396,65.4042,3800.0
2012-10-26 10:30:00,79.83,79.9,79.69,79.75,2500.0,65.3551,65.4124,65.2405,65.2896,2500.0
2012-10-26 11:00:00,79.72,79.86,79.66,79.74,3100.0,65.265,65.3796,65.2159,65.2814,3100.0
2012-10-26 11:30:00,79.88,79.94,79.72,79.72,1500.0,65.396,65.4451,65.265,65.265,1500.0
2012-10-26 12:00:00,79.6,79.68,79.5,79.67,6300.0,65.1668,65.2323,65.0849,65.2241,6300.0
2012-10-26 12:30:00,79.65,79.71,79.52,79.71,3800.0,65.2077,65.2568,65.1013,65.2568,3800.0
2012-10-26 13:00:00,79.69,79.7,79.59,79.67,2700.0,65.2405,65.2487,65.1586,65.2241,2700.0
2012-10-26 13:30:00,79.74,79.96,79.68,79.89,4000.0,65.2814,65.4615,65.2323,65.4042,4000.0
2012-10-26 14:00:00,79.87,79.99,79.86,79.99,6900.0,65.3878,65.4861,65.3796,65.4861,6900.0
2012-10-26 14:30:00,79.94,80.07,79.93,79.97,6300.0,65.4451,65.5516,65.4369,65.4697,6300.0
2012-10-26 15:00:00,79.99,80.19,79.99,80.19,9400.0,65.4861,65.6498,65.4861,65.6498,9400.0
2012-10-26 15:30:00,80.19,80.26,79.96,80.0,12300.0,65.6498,65.7071,65.4615,65.4943,12300.0
2012-10-31 09:30:00,80.0,80.42,79.84,80.32,27600.0,65.4943,65.8381,65.3633,65.7562,27600.0
2012-10-31 10:00:00,80.26,80.35,80.16,80.33,11900.0,65.7071,65.7808,65.6252,65.7644,11900.0
2012-10-31 10:30:00,80.23,80.3,80.02,80.02,6300.0,65.6825,65.7399,65.5106,65.5106,6300.0
2012-10-31 11:00:00,80.07,80.07,79.87,80.01,4400.0,65.5516,65.5516,65.3878,65.5024,4400.0
2012-10-31 11:30:00,80.01,80.12,79.99,79.99,6300.0,65.5024,65.5925,65.4861,65.4861,6300.0
2012-10-31 12:00:00,79.98,80.02,79.88,79.88,11000.0,65.4779,65.5106,65.396,65.396,11000.0
2012-10-31 12:30:00,79.86,79.94,79.82,79.89,5800.0,65.3796,65.4451,65.3469,65.4042,5800.0
2012-10-31 13:00:00,79.92,79.93,79.83,79.91,3300.0,65.4288,65.4369,65.3551,65.4206,3300.0
2012-10-31 13:30:00,79.97,79.97,79.9,79.96,4300.0,65.4697,65.4697,65.4124,65.4615,4300.0
2012-10-31 14:00:00,80.02,80.1,79.96,80.07,8900.0,65.5106,65.5761,65.4615,65.5516,8900.0
2012-10-31 14:30:00,80.08,80.09,79.98,80.02,6900.0,65.5597,65.5679,65.4779,65.5106,6900.0
2012-10-31 15:00:00,79.97,80.22,79.96,80.19,10000.0,65.4697,65.6744,65.4615,65.6498,10000.0
2012-10-31 15:30:00,80.2,80.27,80.16,80.23,23000.0,65.658,65.7153,65.6252,65.6825,23000.0
2012-11-01 09:30:00,80.41,80.88,80.1,80.8,17100.0,65.8299,66.2147,65.5761,66.1492,17100.0
2012-11-01 10:00:00,80.88,81.31,80.88,81.22,4700.0,66.2147,66.5667,66.2147,66.493,4700.0
2012-11-01 10:30:00,81.29,81.46,81.25,81.4,7900.0,66.5503,66.6895,66.5176,66.6404,7900.0
2012-11-01 11:00:00,81.39,81.49,81.39,81.41,2200.0,66.6322,66.7141,66.6322,66.6486,2200.0
2012-11-01 11:30:00,81.46,81.57,81.46,81.54,4600.0,66.6895,66.7796,66.6895,66.755,4600.0
2012-11-01 12:00:00,81.51,81.59,81.48,81.52,5900.0,66.7305,66.796,66.7059,66.7386,5900.0
2012-11-01 12:30:00,81.52,81.54,81.41,81.41,3500.0,66.7386,66.755,66.6486,66.6486,3500.0
2012-11-01 13:00:00,81.42,81.43,81.38,81.41,3600.0,66.6568,66.665,66.624,66.6486,3600.0
2012-11-01 13:30:00,81.41,81.48,81.39,81.48,10900.0,66.6486,66.7059,66.6322,66.7059,10900.0
2012-11-01 14:00:00,81.5,81.5,81.42,81.42,4700.0,66.7223,66.7223,66.6568,66.6568,4700.0
2012-11-01 14:30:00,81.45,81.59,81.45,81.59,6600.0,66.6813,66.796,66.6813,66.796,6600.0
2012-11-01 15:00:00,81.6,81.6,81.52,81.55,7900.0,66.8041,66.8041,66.7386,66.7632,7900.0
2012-11-01 15:30:00,81.55,81.67,81.47,81.64,30200.0,66.7632,66.8614,66.6977,66.8369,30200.0
2012-11-02 09:30:00,81.93,82.27,81.57,81.66,17500.0,67.0743,67.3527,66.7796,66.8533,17500.0
2012-11-02 10:00:00,81.6,81.61,81.25,81.31,18400.0,66.8041,66.8123,66.5176,66.5667,18400.0
2012-11-02 10:30:00,81.3,81.42,81.28,81.28,5000.0,66.5585,66.6568,66.5422,66.5422,5000.0
2012-11-02 11:00:00,81.26,81.35,81.25,81.35,8200.0,66.5258,66.5995,66.5176,66.5995,8200.0
2012-11-02 11:30:00,81.28,81.44,81.28,81.37,4700.0,66.5422,66.6732,66.5422,66.6158,4700.0
2012-11-02 12:00:00,81.34,81.43,81.32,81.43,1500.0,66.5913,66.665,66.5749,66.665,1500.0
2012-11-02 12:30:00,81.41,81.44,81.34,81.36,3500.0,66.6486,66.6732,66.5913,66.6077,3500.0
2012-11-02 13:00:00,81.37,81.39,81.33,81.36,6000.0,66.6158,66.6322,66.5831,66.6077,6000.0
2012-11-02 13:30:00,81.38,81.39,81.2,81.2,4700.0,66.624,66.6322,66.4767,66.4767,4700.0
2012-11-02 14:00:00,81.14,81.19,81.14,81.16,3800.0,66.4275,66.4685,66.4275,66.4439,3800.0
2012-11-02 14:30:00,81.17,81.17,80.94,81.01,11000.0,66.4521,66.4521,66.2638,66.3211,11000.0
2012-11-02 15:00:00,81.03,81.07,80.95,80.99,6200.0,66.3375,66.3702,66.272,66.3047,6200.0
2012-11-02 15:30:00,81.0,81.0,80.77,80.81,20500.0,66.3129,66.3129,66.1246,66.1574,20500.0
2012-11-05 09:30:00,80.67,80.68,80.52,80.66,6100.0,66.0428,66.051,65.92,66.0346,6100.0
2012-11-05 10:00:00,80.65,80.72,80.57,80.68,2600.0,66.0264,66.0837,65.9609,66.051,2600.0
2012-11-05 10:30:00,80.76,80.96,80.76,80.92,4100.0,66.1164,66.2802,66.1164,66.2474,4100.0
2012-11-05 11:00:00,80.94,81.0,80.85,80.86,7800.0,66.2638,66.3129,66.1901,66.1983,7800.0
2012-11-05 11:30:00,80.89,80.89,80.76,80.82,6800.0,66.2229,66.2229,66.1164,66.1656,6800.0
2012-11-05 12:00:00,80.81,80.91,80.81,80.81,5100.0,66.1574,66.2393,66.1574,66.1574,5100.0
2012-11-05 12:30:00,80.83,80.83,80.75,80.81,11200.0,66.1738,66.1738,66.1083,66.1574,11200.0
2012-11-05 13:00:00,80.82,80.9,80.82,80.89,16600.0,66.1656,66.2311,66.1656,66.2229,16600.0
2012-11-05 13:30:00,80.9,80.99,80.88,80.96,15800.0,66.2311,66.3047,66.2147,66.2802,15800.0
2012-11-05 14:00:00,81.01,81.06,80.99,81.03,7600.0,66.3211,66.3621,66.3047,66.3375,7600.0
2012-11-05 14:30:00,81.09,81.16,81.05,81.13,6500.0,66.3866,66.4439,66.3539,66.4194,6500.0
2012-11-05 15:00:00,81.14,81.15,81.08,81.1,11100.0,66.4275,66.4357,66.3784,66.3948,11100.0
2012-11-05 15:30:00,81.09,81.29,81.09,81.2,15100.0,66.3866,66.5503,66.3866,66.4767,15100.0
2012-11-06 09:30:00,81.57,81.66,81.37,81.59,10300.0,66.7796,66.8533,66.6158,66.796,10300.0
2012-11-06 10:00:00,81.57,81.65,81.53,81.55,3800.0,66.7796,66.8451,66.7468,66.7632,3800.0
2012-11-06 10:30:00,81.53,81.68,81.49,81.62,5400.0,66.7468,66.8696,66.7141,66.8205,5400.0
2012-11-06 11:00:00,81.63,81.71,81.56,81.65,6400.0,66.8287,66.8942,66.7714,66.8451,6400.0
2012-11-06 11:30:00,81.66,81.95,81.66,81.95,2000.0,66.8533,67.0907,66.8533,67.0907,2000.0
2012-11-06 12:00:00,81.93,82.11,81.93,82.05,6800.0,67.0743,67.2217,67.0743,67.1725,6800.0
2012-11-06 12:30:00,82.09,82.09,81.91,81.98,8200.0,67.2053,67.2053,67.0579,67.1152,8200.0
2012-11-06 13:00:00,81.95,82.0,81.92,82.0,1200.0,67.0907,67.1316,67.0661,67.1316,1200.0
2012-11-06 13:30:00,82.03,82.1,82.02,82.09,9800.0,67.1562,67.2135,67.148,67.2053,9800.0
2012-11-06 14:00:00,82.02,82.04,81.96,82.03,10300.0,67.148,67.1644,67.0989,67.1562,10300.0
2012-11-06 14:30:00,82.03,82.05,81.9,81.93,17700.0,67.1562,67.1725,67.0497,67.0743,17700.0
2012-11-06 15:00:00,81.93,81.97,81.88,81.89,4500.0,67.0743,67.107,67.0334,67.0416,4500.0
2012-11-06 15:30:00,81.86,81.95,81.82,81.95,9000.0,67.017,67.0907,66.9842,67.0907,9000.0
2012-11-07 09:30:00,80.71,80.99,80.6,80.93,48600.0,66.0755,66.3047,65.9855,66.2556,48600.0
2012-11-07 10:00:00,80.92,80.92,80.56,80.6,7000.0,66.2474,66.2474,65.9527,65.9855,7000.0
2012-11-07 10:30:00,80.54,80.68,80.2,80.22,17400.0,65.9363,66.051,65.658,65.6744,17400.0
2012-11-07 11:00:00,80.19,80.32,79.93,80.0,17400.0,65.6498,65.7562,65.4369,65.4943,17400.0
2012-11-07 11:30:00,79.92,80.16,79.78,80.15,11000.0,65.4288,65.6252,65.3141,65.6171,11000.0
2012-11-07 12:00:00,80.14,80.29,80.13,80.29,11100.0,65.6089,65.7317,65.6007,65.7317,11100.0
2012-11-07 12:30:00,80.24,80.28,80.21,80.24,12400.0,65.6907,65.7235,65.6662,65.6907,12400.0
2012-11-07 13:00:00,80.27,80.51,80.27,80.41,7400.0,65.7153,65.9118,65.7153,65.8299,7400.0
2012-11-07 13:30:00,80.49,80.54,80.4,80.4,10100.0,65.8954,65.9363,65.8217,65.8217,10100.0
2012-11-07 14:00:00,80.47,80.6,80.45,80.5,6500.0,65.879,65.9855,65.8627,65.9036,6500.0
2012-11-07 14:30:00,80.45,80.49,80.34,80.46,21400.0,65.8627,65.8954,65.7726,65.8708,21400.0
2012-11-07 15:00:00,80.51,80.63,80.36,80.58,14700.0,65.9118,66.01,65.789,65.9691,14700.0
2012-11-07 15:30:00,80.57,80.61,80.3,80.3,30000.0,65.9609,65.9936,65.7399,65.7399,30000.0
2012-11-08 09:30:00,80.25,80.44,80.12,80.39,13400.0,65.6989,65.8545,65.5925,65.8135,13400.0
2012-11-08 10:00:00,80.41,80.41,80.03,80.06,6000.0,65.8299,65.8299,65.5188,65.5434,6000.0
2012-11-08 10:30:00,80.09,80.22,79.94,80.05,8400.0,65.5679,65.6744,65.4451,65.5352,8400.0
2012-11-08 11:00:00,80.06,80.11,79.88,80.0,7200.0,65.5434,65.5843,65.396,65.4943,7200.0
2012-11-08 11:30:00,79.98,79.98,79.79,79.94,2500.0,65.4779,65.4779,65.3223,65.4451,2500.0
2012-11-08 12:00:00,79.9,79.93,79.73,79.78,6900.0,65.4124,65.4369,65.2732,65.3141,6900.0
2012-11-08 12:30:00,79.74,79.77,79.58,79.68,5500.0,65.2814,65.306,65.1504,65.2323,5500.0
2012-11-08 13:00:00,79.65,79.65,79.29,79.37,17900.0,65.2077,65.2077,64.913,64.9785,17900.0
2012-11-08 13:30:00,79.35,79.68,79.32,79.68,12600.0,64.9621,65.2323,64.9376,65.2323,12600.0
2012-11-08 14:00:00,79.67,79.67,79.49,79.58,9700.0,65.2241,65.2241,65.0767,65.1504,9700.0
2012-11-08 14:30:00,79.53,79.59,79.47,79.59,14400.0,65.1095,65.1586,65.0604,65.1586,14400.0
2012-11-08 15:00:00,79.52,79.54,79.44,79.47,12700.0,65.1013,65.1177,65.0358,65.0604,12700.0
2012-11-08 15:30:00,79.44,79.48,79.26,79.27,8400.0,65.0358,65.0685,64.8884,64.8966,8400.0
2012-11-09 09:30:00,78.82,79.24,78.64,79.1,35000.0,64.5282,64.8721,64.3809,64.7574,35000.0
2012-11-09 10:00:00,79.07,79.47,78.97,79.44,33700.0,64.7329,65.0604,64.651,65.0358,33700.0
2012-11-09 10:30:00,79.47,79.59,79.38,79.56,8100.0,65.0604,65.1586,64.9867,65.134,8100.0
2012-11-09 11:00:00,79.55,79.64,79.52,79.6,4200.0,65.1258,65.1995,65.1013,65.1668,4200.0
2012-11-09 11:30:00,79.57,79.75,79.57,79.75,4600.0,65.1422,65.2896,65.1422,65.2896,4600.0
2012-11-09 12:00:00,79.75,79.94,79.75,79.9,7100.0,65.2896,65.4451,65.2896,65.4124,7100.0
2012-11-09 12:30:00,79.93,79.93,79.81,79.81,2700.0,65.4369,65.4369,65.3387,65.3387,2700.0
2012-11-09 13:00:00,79.82,79.93,79.39,79.39,10800.0,65.3469,65.4369,64.9949,64.9949,10800.0
2012-11-09 13:30:00,79.33,79.53,79.32,79.53,6000.0,64.9457,65.1095,64.9376,65.1095,6000.0
2012-11-09 14:00:00,79.45,79.62,79.39,79.62,6100.0,65.044,65.1832,64.9949,65.1832,6100.0
2012-11-09 14:30:00,79.61,79.75,79.51,79.51,5100.0,65.175,65.2896,65.0931,65.0931,5100.0
2012-11-09 15:00:00,79.52,79.52,79.4,79.47,12300.0,65.1013,65.1013,65.003,65.0604,12300.0
2012-11-09 15:30:00,79.46,79.52,79.29,79.32,7700.0,65.0522,65.1013,64.913,64.9376,7700.0
2012-11-12 09:30:00,79.55,79.57,79.21,79.36,2400.0,65.1258,65.1422,64.8475,64.9703,2400.0
2012-11-12 10:00:00,79.38,79.38,79.23,79.25,1700.0,64.9867,64.9867,64.8639,64.8802,1700.0
2012-11-12 10:30:00,79.3,79.31,79.08,79.08,2700.0,64.9212,64.9294,64.7411,64.7411,2700.0
2012-11-12 11:00:00,79.06,79.15,79.06,79.14,8100.0,64.7247,64.7984,64.7247,64.7902,8100.0
2012-11-12 11:30:00,79.15,79.19,79.13,79.16,4100.0,64.7984,64.8311,64.782,64.8066,4100.0
2012-11-12 12:00:00,79.12,79.21,79.1,79.21,4600.0,64.7738,64.8475,64.7574,64.8475,4600.0
2012-11-12 12:30:00,79.18,79.31,79.18,79.3,1900.0,64.8229,64.9294,64.8229,64.9212,1900.0
2012-11-12 13:00:00,79.39,79.51,79.35,79.48,5400.0,64.9949,65.0931,64.9621,65.0685,5400.0
2012-11-12 13:30:00,79.4,79.42,79.36,79.4,3400.0,65.003,65.0194,64.9703,65.003,3400.0
2012-11-12 14:00:00,79.39,79.47,79.34,79.39,8300.0,64.9949,65.0604,64.9539,64.9949,8300.0
2012-11-12 14:30:00,79.38,79.38,79.26,79.3,5000.0,64.9867,64.9867,64.8884,64.9212,5000.0
2012-11-12 15:00:00,79.33,79.35,79.2,79.24,6200.0,64.9457,64.9621,64.8393,64.8721,6200.0
2012-11-12 15:30:00,79.23,79.32,79.18,79.19,4600.0,64.8639,64.9376,64.8229,64.8311,4600.0
2012-11-13 09:30:00,78.76,79.25,78.75,79.15,15200.0,64.4791,64.8802,64.4709,64.7984,15200.0
2012-11-13 10:00:00,79.18,79.44,79.14,79.29,30000.0,64.8229,65.0358,64.7902,64.913,30000.0
2012-11-13 10:30:00,79.29,79.58,79.25,79.58,5800.0,64.913,65.1504,64.8802,65.1504,5800.0
2012-11-13 11:00:00,79.68,79.73,79.62,79.63,6100.0,65.2323,65.2732,65.1832,65.1913,6100.0
2012-11-13 11:30:00,79.64,79.64,79.51,79.59,5700.0,65.1995,65.1995,65.0931,65.1586,5700.0
2012-11-13 12:00:00,79.59,79.59,79.42,79.48,3800.0,65.1586,65.1586,65.0194,65.0685,3800.0
2012-11-13 12:30:00,79.47,79.47,79.36,79.41,7900.0,65.0604,65.0604,64.9703,65.0112,7900.0
2012-11-13 13:00:00,79.4,79.53,79.35,79.49,12000.0,65.003,65.1095,64.9621,65.0767,12000.0
2012-11-13 13:30:00,79.5,79.59,79.45,79.56,24800.0,65.0849,65.1586,65.044,65.134,24800.0
2012-11-13 14:00:00,79.62,79.62,79.5,79.57,6600.0,65.1832,65.1832,65.0849,65.1422,6600.0
2012-11-13 14:30:00,79.55,79.55,79.41,79.46,6100.0,65.1258,65.1258,65.0112,65.0522,6100.0
2012-11-13 15:00:00,79.48,79.48,79.1,79.22,18200.0,65.0685,65.0685,64.7574,64.8557,18200.0
2012-11-13 15:30:00,79.17,79.24,79.04,79.04,16800.0,64.8148,64.8721,64.7083,64.7083,16800.0
2012-11-14 09:30:00,79.2,79.43,79.02,79.11,7000.0,64.8393,65.0276,64.6919,64.7656,7000.0
2012-11-14 10:00:00,79.01,79.18,78.96,78.98,10900.0,64.6838,64.8229,64.6428,64.6592,10900.0
2012-11-14 10:30:00,78.83,78.83,78.49,78.56,4600.0,64.5364,64.5364,64.258,64.3154,4600.0
2012-11-14 11:00:00,78.5,78.75,78.5,78.75,6800.0,64.2662,64.4709,64.2662,64.4709,6800.0
2012-11-14 11:30:00,78.75,78.8,78.61,78.77,8900.0,64.4709,64.5118,64.3563,64.4873,8900.0
2012-11-14 12:00:00,78.78,78.79,78.51,78.61,6200.0,64.4955,64.5037,64.2744,64.3563,6200.0
2012-11-14 12:30:00,78.63,78.64,78.48,78.53,3700.0,64.3727,64.3809,64.2499,64.2908,3700.0
2012-11-14 13:00:00,78.55,78.64,78.43,78.61,8400.0,64.3072,64.3809,64.2089,64.3563,8400.0
2012-11-14 13:30:00,78.5,78.67,78.48,78.61,7200.0,64.2662,64.4054,64.2499,64.3563,7200.0
2012-11-14 14:00:00,78.64,78.64,78.32,78.49,15600.0,64.3809,64.3809,64.1189,64.258,15600.0
2012-11-14 14:30:00,78.45,78.45,78.28,78.31,18900.0,64.2253,64.2253,64.0861,64.1107,18900.0
2012-11-14 15:00:00,78.28,78.28,77.86,78.0,15700.0,64.0861,64.0861,63.7423,63.8569,15700.0
2012-11-14 15:30:00,77.99,77.99,77.66,77.85,30300.0,63.8487,63.8487,63.5785,63.7341,30300.0
2012-11-15 09:30:00,77.79,78.12,77.57,77.57,14400.0,63.685,63.9551,63.5049,63.5049,14400.0
2012-11-15 10:00:00,77.62,77.96,77.46,77.76,48700.0,63.5458,63.8242,63.4148,63.6604,48700.0
2012-11-15 10:30:00,77.84,77.89,77.63,77.68,8100.0,63.7259,63.7668,63.554,63.5949,8100.0
2012-11-15 11:00:00,77.6,77.67,77.49,77.51,4800.0,63.5294,63.5867,63.4394,63.4557,4800.0
2012-11-15 11:30:00,77.51,77.58,77.29,77.4,14900.0,63.4557,63.5131,63.2756,63.3657,14900.0
2012-11-15 12:00:00,77.36,77.41,77.23,77.27,9700.0,63.3329,63.3739,63.2265,63.2593,9700.0
2012-11-15 12:30:00,77.28,77.46,77.26,77.35,10000.0,63.2674,63.4148,63.2511,63.3248,10000.0
2012-11-15 13:00:00,77.36,77.64,77.35,77.64,16500.0,63.3329,63.5622,63.3248,63.5622,16500.0
2012-11-15 13:30:00,77.67,77.99,77.64,77.88,16200.0,63.5867,63.8487,63.5622,63.7587,16200.0
2012-11-15 14:00:00,77.87,77.87,77.63,77.66,6700.0,63.7505,63.7505,63.554,63.5785,6700.0
2012-11-15 14:30:00,77.69,77.76,77.56,77.69,5700.0,63.6031,63.6604,63.4967,63.6031,5700.0
2012-11-15 15:00:00,77.67,77.67,77.46,77.48,5700.0,63.5867,63.5867,63.4148,63.4312,5700.0
2012-11-15 15:30:00,77.48,77.76,77.39,77.67,11800.0,63.4312,63.6604,63.3575,63.5867,11800.0
2012-11-16 09:30:00,77.61,77.86,77.48,77.54,32800.0,63.5376,63.7423,63.4312,63.4803,32800.0
2012-11-16 10:00:00,77.54,77.65,77.3,77.61,14400.0,63.4803,63.5704,63.2838,63.5376,14400.0
2012-11-16 10:30:00,77.64,77.69,77.56,77.57,14700.0,63.5622,63.6031,63.4967,63.5049,14700.0
2012-11-16 11:00:00,77.5,77.62,77.3,77.3,8800.0,63.4476,63.5458,63.2838,63.2838,8800.0
2012-11-16 11:30:00,77.27,78.05,77.27,78.03,14100.0,63.2593,63.8978,63.2593,63.8815,14100.0
2012-11-16 12:00:00,78.08,78.14,77.96,78.08,8700.0,63.9224,63.9715,63.8242,63.9224,8700.0
2012-11-16 12:30:00,78.08,78.26,78.08,78.14,13200.0,63.9224,64.0698,63.9224,63.9715,13200.0
2012-11-16 13:00:00,78.1,78.12,77.94,78.07,10900.0,63.9388,63.9551,63.8078,63.9142,10900.0
2012-11-16 13:30:00,78.03,78.09,77.95,78.09,1400.0,63.8815,63.9306,63.816,63.9306,1400.0
2012-11-16 14:00:00,78.02,78.02,77.79,77.86,3100.0,63.8733,63.8733,63.685,63.7423,3100.0
2012-11-16 14:30:00,77.86,78.02,77.72,77.94,12400.0,63.7423,63.8733,63.6277,63.8078,12400.0
2012-11-16 15:00:00,77.94,78.12,77.92,78.12,10500.0,63.8078,63.9551,63.7914,63.9551,10500.0
2012-11-16 15:30:00,78.15,78.28,78.12,78.23,20100.0,63.9797,64.0861,63.9551,64.0452,20100.0
2012-11-19 09:30:00,79.35,79.47,79.1,79.44,21800.0,64.9621,65.0604,64.7574,65.0358,21800.0
2012-11-19 10:00:00,79.5,79.5,79.23,79.26,13600.0,65.0849,65.0849,64.8639,64.8884,13600.0
2012-11-19 10:30:00,79.29,79.4,79.24,79.27,7300.0,64.913,65.003,64.8721,64.8966,7300.0
2012-11-19 11:00:00,79.32,79.4,79.27,79.35,14500.0,64.9376,65.003,64.8966,64.9621,14500.0
2012-11-19 11:30:00,79.35,79.4,79.32,79.36,15200.0,64.9621,65.003,64.9376,64.9703,15200.0
2012-11-19 12:00:00,79.35,79.47,79.35,79.39,21500.0,64.9621,65.0604,64.9621,64.9949,21500.0
2012-11-19 12:30:00,79.43,79.43,79.36,79.36,1800.0,65.0276,65.0276,64.9703,64.9703,1800.0
2012-11-19 13:00:00,79.42,79.42,79.33,79.36,7100.0,65.0194,65.0194,64.9457,64.9703,7100.0
2012-11-19 13:30:00,79.37,79.37,79.31,79.34,7700.0,64.9785,64.9785,64.9294,64.9539,7700.0
2012-11-19 14:00:00,79.39,79.41,79.37,79.38,14600.0,64.9949,65.0112,64.9785,64.9867,14600.0
2012-11-19 14:30:00,79.37,79.52,79.34,79.45,17600.0,64.9785,65.1013,64.9539,65.044,17600.0
2012-11-19 15:00:00,79.42,79.52,79.41,79.49,16700.0,65.0194,65.1013,65.0112,65.0767,16700.0
2012-11-19 15:30:00,79.49,79.61,79.45,79.6,13700.0,65.0767,65.175,65.044,65.1668,13700.0
2012-11-20 09:30:00,79.48,79.6,79.36,79.59,13800.0,65.0685,65.1668,64.9703,65.1586,13800.0
2012-11-20 10:00:00,79.64,79.73,79.5,79.66,6100.0,65.1995,65.2732,65.0849,65.2159,6100.0
2012-11-20 10:30:00,79.63,79.81,79.63,79.65,23000.0,65.1913,65.3387,65.1913,65.2077,23000.0
2012-11-20 11:00:00,79.61,79.76,79.57,79.72,12100.0,65.175,65.2978,65.1422,65.265,12100.0
2012-11-20 11:30:00,79.73,79.88,79.68,79.83,9900.0,65.2732,65.396,65.2323,65.3551,9900.0
2012-11-20 12:00:00,79.83,79.86,79.66,79.67,6400.0,65.3551,65.3796,65.2159,65.2241,6400.0
2012-11-20 12:30:00,79.69,79.73,79.61,79.72,6500.0,65.2405,65.2732,65.175,65.265,6500.0
2012-11-20 13:00:00,79.66,79.66,79.26,79.26,4800.0,65.2159,65.2159,64.8884,64.8884,4800.0
2012-11-20 13:30:00,79.32,79.54,79.32,79.53,4100.0,64.9376,65.1177,64.9376,65.1095,4100.0
2012-11-20 14:00:00,79.52,79.64,79.44,79.64,3600.0,65.1013,65.1995,65.0358,65.1995,3600.0
2012-11-20 14:30:00,79.62,79.62,79.52,79.57,3500.0,65.1832,65.1832,65.1013,65.1422,3500.0
2012-11-20 15:00:00,79.61,79.72,79.57,79.58,38700.0,65.175,65.265,65.1422,65.1504,38700.0
2012-11-20 15:30:00,79.65,79.81,79.64,79.81,66800.0,65.2077,65.3387,65.1995,65.3387,66800.0
2012-11-21 09:30:00,79.86,80.06,79.82,79.98,5400.0,65.3796,65.5434,65.3469,65.4779,5400.0
2012-11-21 10:00:00,79.92,79.95,79.71,79.87,23900.0,65.4288,65.4533,65.2568,65.3878,23900.0
2012-11-21 10:30:00,79.83,79.91,79.76,79.81,30800.0,65.3551,65.4206,65.2978,65.3387,30800.0
2012-11-21 11:00:00,79.85,79.93,79.82,79.92,8200.0,65.3715,65.4369,65.3469,65.4288,8200.0
2012-11-21 11:30:00,79.95,79.95,79.84,79.84,10300.0,65.4533,65.4533,65.3633,65.3633,10300.0
2012-11-21 12:00:00,79.88,80.0,79.85,80.0,8400.0,65.396,65.4943,65.3715,65.4943,8400.0
2012-11-21 12:30:00,79.97,80.04,79.95,79.95,5800.0,65.4697,65.527,65.4533,65.4533,5800.0
2012-11-21 13:00:00,80.0,80.0,79.92,79.96,9400.0,65.4943,65.4943,65.4288,65.4615,9400.0
2012-11-21 13:30:00,79.97,80.01,79.97,79.99,3700.0,65.4697,65.5024,65.4697,65.4861,3700.0
2012-11-21 14:00:00,79.99,80.04,79.9,79.97,6800.0,65.4861,65.527,65.4124,65.4697,6800.0
2012-11-21 14:30:00,79.97,79.98,79.92,79.92,5300.0,65.4697,65.4779,65.4288,65.4288,5300.0
2012-11-21 15:00:00,79.92,80.02,79.9,79.92,7500.0,65.4288,65.5106,65.4124,65.4288,7500.0
2012-11-21 15:30:00,79.97,80.05,79.93,80.05,5400.0,65.4697,65.5352,65.4369,65.5352,5400.0
2012-11-23 09:30:00,80.49,80.62,80.36,80.46,5500.0,65.8954,66.0018,65.789,65.8708,5500.0
2012-11-23 10:00:00,80.55,80.84,80.55,80.84,5900.0,65.9445,66.1819,65.9445,66.1819,5900.0
2012-11-23 10:30:00,80.84,80.84,80.7,80.7,2600.0,66.1819,66.1819,66.0673,66.0673,2600.0
2012-11-23 11:00:00,80.73,80.78,80.71,80.72,11800.0,66.0919,66.1328,66.0755,66.0837,11800.0
2012-11-23 11:30:00,80.69,80.69,80.62,80.68,8200.0,66.0591,66.0591,66.0018,66.051,8200.0
2012-11-23 12:00:00,80.66,80.73,80.61,80.69,15700.0,66.0346,66.0919,65.9936,66.0591,15700.0
2012-11-23 12:30:00,80.7,80.93,80.68,80.93,8800.0,66.0673,66.2556,66.051,66.2556,8800.0
2012-11-26 09:30:00,80.72,80.91,80.61,80.88,10600.0,66.0837,66.2393,65.9936,66.2147,10600.0
2012-11-26 10:00:00,80.89,80.89,80.67,80.72,45000.0,66.2229,66.2229,66.0428,66.0837,45000.0
2012-11-26 10:30:00,80.68,80.76,80.59,80.59,12300.0,66.051,66.1164,65.9773,65.9773,12300.0
2012-11-26 11:00:00,80.6,80.6,80.38,80.45,27200.0,65.9855,65.9855,65.8054,65.8627,27200.0
2012-11-26 11:30:00,80.48,80.59,80.47,80.59,77000.0,65.8872,65.9773,65.879,65.9773,77000.0
2012-11-26 12:00:00,80.59,80.62,80.55,80.55,36300.0,65.9773,66.0018,65.9445,65.9445,36300.0
2012-11-26 12:30:00,80.55,80.62,80.44,80.56,17600.0,65.9445,66.0018,65.8545,65.9527,17600.0
2012-11-26 13:00:00,80.55,80.67,80.52,80.58,6700.0,65.9445,66.0428,65.92,65.9691,6700.0
2012-11-26 13:30:00,80.61,80.63,80.51,80.51,43200.0,65.9936,66.01,65.9118,65.9118,43200.0
2012-11-26 14:00:00,80.5,80.56,80.45,80.51,17500.0,65.9036,65.9527,65.8627,65.9118,17500.0
2012-11-26 14:30:00,80.5,80.66,80.47,80.62,24300.0,65.9036,66.0346,65.879,66.0018,24300.0
2012-11-26 15:00:00,80.63,80.67,80.57,80.66,54500.0,66.01,66.0428,65.9609,66.0346,54500.0
2012-11-26 15:30:00,80.64,80.75,80.55,80.75,16600.0,66.0182,66.1083,65.9445,66.1083,16600.0
2012-11-27 09:30:00,80.74,81.01,80.53,81.0,23900.0,66.1001,66.3211,65.9282,66.3129,23900.0
2012-11-27 10:00:00,80.92,81.09,80.5,80.52,11600.0,66.2474,66.3866,65.9036,65.92,11600.0
2012-11-27 10:30:00,80.5,80.65,80.45,80.57,19500.0,65.9036,66.0264,65.8627,65.9609,19500.0
2012-11-27 11:00:00,80.59,80.7,80.59,80.67,19300.0,65.9773,66.0673,65.9773,66.0428,19300.0
2012-11-27 11:30:00,80.66,80.91,80.64,80.88,10000.0,66.0346,66.2393,66.0182,66.2147,10000.0
2012-11-27 12:00:00,80.89,80.93,80.82,80.88,15800.0,66.2229,66.2556,66.1656,66.2147,15800.0
2012-11-27 12:30:00,80.85,80.92,80.78,80.91,10400.0,66.1901,66.2474,66.1328,66.2393,10400.0
2012-11-27 13:00:00,80.86,80.87,80.76,80.82,7800.0,66.1983,66.2065,66.1164,66.1656,7800.0
2012-11-27 13:30:00,80.8,80.93,80.78,80.84,9200.0,66.1492,66.2556,66.1328,66.1819,9200.0
2012-11-27 14:00:00,80.82,80.95,80.59,80.6,14600.0,66.1656,66.272,65.9773,65.9855,14600.0
2012-11-27 14:30:00,80.61,80.61,80.45,80.61,2800.0,65.9936,65.9936,65.8627,65.9936,2800.0
2012-11-27 15:00:00,80.65,80.72,80.58,80.61,9100.0,66.0264,66.0837,65.9691,65.9936,9100.0
2012-11-27 15:30:00,80.65,80.65,80.4,80.47,14100.0,66.0264,66.0264,65.8217,65.879,14100.0
2012-11-28 09:30:00,79.95,80.16,79.85,80.07,7300.0,65.4533,65.6252,65.3715,65.5516,7300.0
2012-11-28 10:00:00,79.8,80.23,79.72,80.07,11300.0,65.3305,65.6825,65.265,65.5516,11300.0
2012-11-28 10:30:00,80.14,80.39,80.14,80.29,3600.0,65.6089,65.8135,65.6089,65.7317,3600.0
2012-11-28 11:00:00,80.29,80.58,80.28,80.52,5600.0,65.7317,65.9691,65.7235,65.92,5600.0
2012-11-28 11:30:00,80.54,80.54,80.43,80.43,1800.0,65.9363,65.9363,65.8463,65.8463,1800.0
2012-11-28 12:00:00,80.45,80.61,80.29,80.61,7400.0,65.8627,65.9936,65.7317,65.9936,7400.0
2012-11-28 12:30:00,80.7,80.78,80.62,80.71,6600.0,66.0673,66.1328,66.0018,66.0755,6600.0
2012-11-28 13:00:00,80.67,80.71,80.57,80.65,77900.0,66.0428,66.0755,65.9609,66.0264,77900.0
2012-11-28 13:30:00,80.65,80.79,80.65,80.79,18800.0,66.0264,66.141,66.0264,66.141,18800.0
2012-11-28 14:00:00,80.77,80.79,80.62,80.68,27000.0,66.1246,66.141,66.0018,66.051,27000.0
2012-11-28 14:30:00,80.68,80.81,80.66,80.76,23100.0,66.051,66.1574,66.0346,66.1164,23100.0
2012-11-28 15:00:00,80.77,80.91,80.74,80.9,24500.0,66.1246,66.2393,66.1001,66.2311,24500.0
2012-11-28 15:30:00,80.95,81.05,80.94,81.03,57500.0,66.272,66.3539,66.2638,66.3375,57500.0
2012-11-29 09:30:00,81.58,81.59,81.1,81.35,15700.0,66.7878,66.796,66.3948,66.5995,15700.0
2012-11-29 10:00:00,81.44,81.52,81.1,81.24,9000.0,66.6732,66.7386,66.3948,66.5094,9000.0
2012-11-29 10:30:00,81.26,81.4,81.16,81.38,32600.0,66.5258,66.6404,66.4439,66.624,32600.0
2012-11-29 11:00:00,81.36,81.47,81.29,81.35,8200.0,66.6077,66.6977,66.5503,66.5995,8200.0
2012-11-29 11:30:00,81.34,81.36,80.96,81.09,23700.0,66.5913,66.6077,66.2802,66.3866,23700.0
2012-11-29 12:00:00,81.11,81.34,81.11,81.27,9300.0,66.403,66.5913,66.403,66.534,9300.0
2012-11-29 12:30:00,81.28,81.33,81.25,81.26,13700.0,66.5422,66.5831,66.5176,66.5258,13700.0
2012-11-29 13:00:00,81.29,81.33,81.19,81.29,10100.0,66.5503,66.5831,66.4685,66.5503,10100.0
2012-11-29 13:30:00,81.31,81.46,81.31,81.4,7200.0,66.5667,66.6895,66.5667,66.6404,7200.0
2012-11-29 14:00:00,81.38,81.44,81.36,81.41,6300.0,66.624,66.6732,66.6077,66.6486,6300.0
2012-11-29 14:30:00,81.4,81.46,81.39,81.4,5300.0,66.6404,66.6895,66.6322,66.6404,5300.0
2012-11-29 15:00:00,81.42,81.44,81.22,81.29,12600.0,66.6568,66.6732,66.493,66.5503,12600.0
2012-11-29 15:30:00,81.32,81.47,81.28,81.37,32000.0,66.5749,66.6977,66.5422,66.6158,32000.0
2012-11-30 09:30:00,81.51,81.64,81.31,81.48,9100.0,66.7305,66.8369,66.5667,66.7059,9100.0
2012-11-30 10:00:00,81.51,81.57,81.46,81.53,19400.0,66.7305,66.7796,66.6895,66.7468,19400.0
2012-11-30 10:30:00,81.54,81.54,81.32,81.4,6600.0,66.755,66.755,66.5749,66.6404,6600.0
2012-11-30 11:00:00,81.48,81.49,81.36,81.36,3700.0,66.7059,66.7141,66.6077,66.6077,3700.0
2012-11-30 11:30:00,81.37,81.4,81.28,81.34,4700.0,66.6158,66.6404,66.5422,66.5913,4700.0
2012-11-30 12:00:00,81.34,81.39,81.3,81.35,8100.0,66.5913,66.6322,66.5585,66.5995,8100.0
2012-11-30 12:30:00,81.38,81.44,81.33,81.34,6800.0,66.624,66.6732,66.5831,66.5913,6800.0
2012-11-30 13:00:00,81.34,81.43,81.34,81.39,5400.0,66.5913,66.665,66.5913,66.6322,5400.0
2012-11-30 13:30:00,81.43,81.43,81.33,81.38,6000.0,66.665,66.665,66.5831,66.624,6000.0
2012-11-30 14:00:00,81.4,81.46,81.39,81.44,2100.0,66.6404,66.6895,66.6322,66.6732,2100.0
2012-11-30 14:30:00,81.46,81.46,81.29,81.3,11700.0,66.6895,66.6895,66.5503,66.5585,11700.0
2012-11-30 15:00:00,81.25,81.4,81.25,81.31,11800.0,66.5176,66.6404,66.5176,66.5667,11800.0
2012-11-30 15:30:00,81.34,81.6,81.34,81.5,14700.0,66.5913,66.8041,66.5913,66.7223,14700.0
2012-12-03 09:30:00,81.99,82.0,81.5,81.51,15300.0,67.1234,67.1316,66.7223,66.7305,15300.0
2012-12-03 10:00:00,81.43,81.59,81.3,81.51,9800.0,66.665,66.796,66.5585,66.7305,9800.0
2012-12-03 10:30:00,81.53,81.53,81.26,81.33,83000.0,66.7468,66.7468,66.5258,66.5831,83000.0
2012-12-03 11:00:00,81.34,81.38,81.22,81.28,14200.0,66.5913,66.624,66.493,66.5422,14200.0
2012-12-03 11:30:00,81.28,81.44,81.25,81.44,51900.0,66.5422,66.6732,66.5176,66.6732,51900.0
2012-12-03 12:00:00,81.44,81.44,81.37,81.43,10200.0,66.6732,66.6732,66.6158,66.665,10200.0
2012-12-03 12:30:00,81.43,81.43,81.28,81.28,10200.0,66.665,66.665,66.5422,66.5422,10200.0
2012-12-03 13:00:00,81.26,81.26,81.17,81.22,10700.0,66.5258,66.5258,66.4521,66.493,10700.0
2012-12-03 13:30:00,81.22,81.22,81.01,81.14,20600.0,66.493,66.493,66.3211,66.4275,20600.0
2012-12-03 14:00:00,81.12,81.29,81.12,81.19,17400.0,66.4112,66.5503,66.4112,66.4685,17400.0
2012-12-03 14:30:00,81.19,81.25,81.11,81.17,17600.0,66.4685,66.5176,66.403,66.4521,17600.0
2012-12-03 15:00:00,81.25,81.3,81.0,81.05,4600.0,66.5176,66.5585,66.3129,66.3539,4600.0
2012-12-03 15:30:00,81.05,81.17,81.03,81.05,20900.0,66.3539,66.4521,66.3375,66.3539,20900.0
2012-12-04 09:30:00,81.13,81.2,81.0,81.13,2500.0,66.4194,66.4767,66.3129,66.4194,2500.0
2012-12-04 10:00:00,81.09,81.34,80.91,80.91,12500.0,66.3866,66.5913,66.2393,66.2393,12500.0
2012-12-04 10:30:00,80.95,81.0,80.88,80.98,15100.0,66.272,66.3129,66.2147,66.2966,15100.0
2012-12-04 11:00:00,80.98,80.98,80.79,80.84,7200.0,66.2966,66.2966,66.141,66.1819,7200.0
2012-12-04 11:30:00,80.83,80.98,80.83,80.9,4200.0,66.1738,66.2966,66.1738,66.2311,4200.0
2012-12-04 12:00:00,80.95,80.95,80.76,80.95,14400.0,66.272,66.272,66.1164,66.272,14400.0
2012-12-04 12:30:00,80.92,80.97,80.83,80.88,38500.0,66.2474,66.2884,66.1738,66.2147,38500.0
2012-12-04 13:00:00,80.86,80.91,80.8,80.9,8400.0,66.1983,66.2393,66.1492,66.2311,8400.0
2012-12-04 13:30:00,80.98,81.23,80.95,81.23,6500.0,66.2966,66.5012,66.272,66.5012,6500.0
2012-12-04 14:00:00,81.23,81.23,81.08,81.12,8600.0,66.5012,66.5012,66.3784,66.4112,8600.0
2012-12-04 14:30:00,81.08,81.2,81.05,81.13,47900.0,66.3784,66.4767,66.3539,66.4194,47900.0
2012-12-04 15:00:00,81.17,81.28,81.17,81.28,15800.0,66.4521,66.5422,66.4521,66.5422,15800.0
2012-12-04 15:30:00,81.22,81.26,81.14,81.14,10900.0,66.493,66.5258,66.4275,66.4275,10900.0
2012-12-05 09:30:00,81.3,81.48,81.07,81.11,8500.0,66.5585,66.7059,66.3702,66.403,8500.0
2012-12-05 10:00:00,81.04,81.2,80.96,80.97,6600.0,66.3457,66.4767,66.2802,66.2884,6600.0
2012-12-05 10:30:00,80.91,81.01,80.7,80.73,3000.0,66.2393,66.3211,66.0673,66.0919,3000.0
2012-12-05 11:00:00,80.84,81.04,80.84,81.03,7400.0,66.1819,66.3457,66.1819,66.3375,7400.0
2012-12-05 11:30:00,81.0,81.34,81.0,81.34,11400.0,66.3129,66.5913,66.3129,66.5913,11400.0
2012-12-05 12:00:00,81.41,81.52,81.33,81.34,18300.0,66.6486,66.7386,66.5831,66.5913,18300.0
2012-12-05 12:30:00,81.36,81.58,81.36,81.52,19800.0,66.6077,66.7878,66.6077,66.7386,19800.0
2012-12-05 13:00:00,81.53,81.55,81.46,81.46,5400.0,66.7468,66.7632,66.6895,66.6895,5400.0
2012-12-05 13:30:00,81.42,81.48,81.35,81.36,11400.0,66.6568,66.7059,66.5995,66.6077,11400.0
2012-12-05 14:00:00,81.36,81.5,81.36,81.43,6100.0,66.6077,66.7223,66.6077,66.665,6100.0
2012-12-05 14:30:00,81.42,81.52,81.4,81.44,13600.0,66.6568,66.7386,66.6404,66.6732,13600.0
2012-12-05 15:00:00,81.44,81.6,81.44,81.53,22500.0,66.6732,66.8041,66.6732,66.7468,22500.0
2012-12-05 15:30:00,81.51,81.55,81.28,81.39,23300.0,66.7305,66.7632,66.5422,66.6322,23300.0
2012-12-06 09:30:00,81.38,81.64,81.21,81.46,12800.0,66.624,66.8369,66.4849,66.6895,12800.0
2012-12-06 10:00:00,81.44,81.44,81.31,81.35,2100.0,66.6732,66.6732,66.5667,66.5995,2100.0
2012-12-06 10:30:00,81.41,81.66,81.36,81.64,22000.0,66.6486,66.8533,66.6077,66.8369,22000.0
2012-12-06 11:00:00,81.65,81.69,81.55,81.65,13400.0,66.8451,66.8778,66.7632,66.8451,13400.0
2012-12-06 11:30:00,81.67,81.73,81.6,81.6,7000.0,66.8614,66.9106,66.8041,66.8041,7000.0
2012-12-06 12:00:00,81.62,81.62,81.53,81.56,3700.0,66.8205,66.8205,66.7468,66.7714,3700.0
2012-12-06 12:30:00,81.47,81.51,81.42,81.45,6400.0,66.6977,66.7305,66.6568,66.6813,6400.0
2012-12-06 13:00:00,81.43,81.62,81.43,81.57,10600.0,66.665,66.8205,66.665,66.7796,10600.0
2012-12-06 13:30:00,81.57,81.62,81.55,81.59,6800.0,66.7796,66.8205,66.7632,66.796,6800.0
2012-12-06 14:00:00,81.59,81.62,81.56,81.62,6300.0,66.796,66.8205,66.7714,66.8205,6300.0
2012-12-06 14:30:00,81.62,81.67,81.54,81.61,28500.0,66.8205,66.8614,66.755,66.8123,28500.0
2012-12-06 15:00:00,81.62,81.63,81.53,81.57,6100.0,66.8205,66.8287,66.7468,66.7796,6100.0
2012-12-06 15:30:00,81.56,81.72,81.56,81.71,15200.0,66.7714,66.9024,66.7714,66.8942,15200.0
2012-12-07 09:30:00,82.06,82.1,81.66,81.8,24400.0,67.1807,67.2135,66.8533,66.9679,24400.0
2012-12-07 10:00:00,81.83,81.96,81.81,81.88,2800.0,66.9924,67.0989,66.9761,67.0334,2800.0
2012-12-07 10:30:00,81.68,81.86,81.66,81.78,12400.0,66.8696,67.017,66.8533,66.9515,12400.0
2012-12-07 11:00:00,81.72,81.83,81.67,81.77,7200.0,66.9024,66.9924,66.8614,66.9433,7200.0
2012-12-07 11:30:00,81.75,81.81,81.65,81.65,8800.0,66.9269,66.9761,66.8451,66.8451,8800.0
2012-12-07 12:00:00,81.66,81.77,81.63,81.74,69800.0,66.8533,66.9433,66.8287,66.9188,69800.0
2012-12-07 12:30:00,81.74,81.79,81.69,81.74,7700.0,66.9188,66.9597,66.8778,66.9188,7700.0
2012-12-07 13:00:00,81.78,81.88,81.78,81.84,10500.0,66.9515,67.0334,66.9515,67.0006,10500.0
2012-12-07 13:30:00,81.84,81.85,81.79,81.79,6700.0,67.0006,67.0088,66.9597,66.9597,6700.0
2012-12-07 14:00:00,81.83,81.89,81.79,81.88,9400.0,66.9924,67.0416,66.9597,67.0334,9400.0
2012-12-07 14:30:00,81.88,81.94,81.84,81.85,9800.0,67.0334,67.0825,67.0006,67.0088,9800.0
2012-12-07 15:00:00,81.84,81.88,81.79,81.81,10700.0,67.0006,67.0334,66.9597,66.9761,10700.0
2012-12-07 15:30:00,81.87,81.98,81.85,81.92,31100.0,67.0252,67.1152,67.0088,67.0661,31100.0
2012-12-10 09:30:00,81.86,82.12,81.8,82.09,17200.0,67.017,67.2299,66.9679,67.2053,17200.0
2012-12-10 10:00:00,82.04,82.13,82.02,82.13,5900.0,67.1644,67.238,67.148,67.238,5900.0
2012-12-10 10:30:00,82.14,82.26,82.11,82.26,6500.0,67.2462,67.3445,67.2217,67.3445,6500.0
2012-12-10 11:00:00,82.24,82.26,82.2,82.21,5800.0,67.3281,67.3445,67.2953,67.3035,5800.0
2012-12-10 11:30:00,82.21,82.28,82.18,82.21,4800.0,67.3035,67.3608,67.279,67.3035,4800.0
2012-12-10 12:00:00,82.26,82.31,82.22,82.31,900.0,67.3445,67.3854,67.3117,67.3854,900.0
2012-12-10 12:30:00,82.3,82.33,82.24,82.26,10700.0,67.3772,67.4018,67.3281,67.3445,10700.0
2012-12-10 13:00:00,82.26,82.28,82.22,82.24,9000.0,67.3445,67.3608,67.3117,67.3281,9000.0
2012-12-10 13:30:00,82.22,82.25,82.17,82.19,8300.0,67.3117,67.3363,67.2708,67.2872,8300.0
2012-12-10 14:00:00,82.19,82.23,82.18,82.21,12700.0,67.2872,67.3199,67.279,67.3035,12700.0
2012-12-10 14:30:00,82.17,82.24,82.11,82.22,11500.0,67.2708,67.3281,67.2217,67.3117,11500.0
2012-12-10 15:00:00,82.18,82.26,82.18,82.21,16700.0,67.279,67.3445,67.279,67.3035,16700.0
2012-12-10 15:30:00,82.26,82.32,82.22,82.23,25000.0,67.3445,67.3936,67.3117,67.3199,25000.0
2012-12-11 09:30:00,82.6,82.78,82.47,82.78,18200.0,67.6228,67.7702,67.5164,67.7702,18200.0
2012-12-11 10:00:00,82.78,82.81,82.67,82.71,11400.0,67.7702,67.7947,67.6801,67.7129,11400.0
2012-12-11 10:30:00,82.68,82.76,82.66,82.71,6300.0,67.6883,67.7538,67.6719,67.7129,6300.0
2012-12-11 11:00:00,82.7,82.89,82.68,82.83,4100.0,67.7047,67.8602,67.6883,67.8111,4100.0
2012-12-11 11:30:00,82.82,82.83,82.76,82.76,6600.0,67.8029,67.8111,67.7538,67.7538,6600.0
2012-12-11 12:00:00,82.78,82.86,82.69,82.77,6500.0,67.7702,67.8357,67.6965,67.762,6500.0
2012-12-11 12:30:00,82.75,82.82,82.75,82.82,2000.0,67.7456,67.8029,67.7456,67.8029,2000.0
2012-12-11 13:00:00,82.83,82.83,82.76,82.76,10700.0,67.8111,67.8111,67.7538,67.7538,10700.0
2012-12-11 13:30:00,82.8,82.81,82.76,82.8,4200.0,67.7866,67.7947,67.7538,67.7866,4200.0
2012-12-11 14:00:00,82.8,82.84,82.76,82.76,16500.0,67.7866,67.8193,67.7538,67.7538,16500.0
2012-12-11 14:30:00,82.76,82.76,82.58,82.58,10700.0,67.7538,67.7538,67.6064,67.6064,10700.0
2012-12-11 15:00:00,82.58,82.58,82.44,82.52,17700.0,67.6064,67.6064,67.4918,67.5573,17700.0
2012-12-11 15:30:00,82.57,82.68,82.52,82.68,14200.0,67.5983,67.6883,67.5573,67.6883,14200.0
2012-12-12 09:30:00,82.93,83.0,82.86,82.88,11600.0,67.893,67.9503,67.8357,67.852,11600.0
2012-12-12 10:00:00,82.8,82.98,82.78,82.98,9900.0,67.7866,67.9339,67.7702,67.9339,9900.0
2012-12-12 10:30:00,82.97,82.97,82.85,82.86,24900.0,67.9257,67.9257,67.8275,67.8357,24900.0
2012-12-12 11:00:00,82.88,82.91,82.83,82.9,9600.0,67.852,67.8766,67.8111,67.8684,9600.0
2012-12-12 11:30:00,82.87,82.93,82.82,82.82,8600.0,67.8439,67.893,67.8029,67.8029,8600.0
2012-12-12 12:00:00,82.84,82.91,82.84,82.85,4900.0,67.8193,67.8766,67.8193,67.8275,4900.0
2012-12-12 12:30:00,82.9,83.23,82.75,83.17,14400.0,67.8684,68.1386,67.7456,68.0895,14400.0
2012-12-12 13:00:00,83.16,83.2,83.07,83.18,9000.0,68.0813,68.114,68.0076,68.0977,9000.0
2012-12-12 13:30:00,83.15,83.22,83.12,83.15,11300.0,68.0731,68.1304,68.0485,68.0731,11300.0
2012-12-12 14:00:00,83.12,83.17,83.02,83.04,6800.0,68.0485,68.0895,67.9667,67.983,6800.0
2012-12-12 14:30:00,83.01,83.11,83.0,83.02,15300.0,67.9585,68.0403,67.9503,67.9667,15300.0
2012-12-12 15:00:00,82.99,82.99,82.7,82.74,12400.0,67.9421,67.9421,67.7047,67.7374,12400.0
2012-12-12 15:30:00,82.73,82.75,82.57,82.65,33100.0,67.7292,67.7456,67.5983,67.6638,33100.0
2012-12-13 09:30:00,82.76,82.85,82.62,82.74,18700.0,67.7538,67.8275,67.6392,67.7374,18700.0
2012-12-13 10:00:00,82.77,82.99,82.75,82.93,19500.0,67.762,67.9421,67.7456,67.893,19500.0
2012-12-13 10:30:00,82.9,82.9,82.74,82.76,32700.0,67.8684,67.8684,67.7374,67.7538,32700.0
2012-12-13 11:00:00,82.79,82.79,82.48,82.56,12600.0,67.7784,67.7784,67.5246,67.5901,12600.0
2012-12-13 11:30:00,82.52,82.62,82.52,82.62,3500.0,67.5573,67.6392,67.5573,67.6392,3500.0
2012-12-13 12:00:00,82.61,82.61,82.35,82.35,8500.0,67.631,67.631,67.4181,67.4181,8500.0
2012-12-13 12:30:00,82.37,82.37,82.23,82.28,8000.0,67.4345,67.4345,67.3199,67.3608,8000.0
2012-12-13 13:00:00,82.27,82.29,82.15,82.26,26800.0,67.3527,67.369,67.2544,67.3445,26800.0
2012-12-13 13:30:00,82.25,82.26,82.15,82.23,8400.0,67.3363,67.3445,67.2544,67.3199,8400.0
2012-12-13 14:00:00,82.26,82.26,82.02,82.09,5400.0,67.3445,67.3445,67.148,67.2053,5400.0
2012-12-13 14:30:00,82.11,82.17,82.08,82.14,5600.0,67.2217,67.2708,67.1971,67.2462,5600.0
2012-12-13 15:00:00,82.16,82.17,82.07,82.12,9300.0,67.2626,67.2708,67.1889,67.2299,9300.0
2012-12-13 15:30:00,82.12,82.34,82.12,82.21,7900.0,67.2299,67.41,67.2299,67.3035,7900.0
2012-12-14 09:30:00,82.07,82.63,82.06,82.16,11100.0,67.1889,67.6474,67.1807,67.2626,11100.0
2012-12-14 10:00:00,82.25,82.27,82.06,82.22,7400.0,67.3363,67.3527,67.1807,67.3117,7400.0
2012-12-14 10:30:00,82.19,82.32,82.16,82.26,35800.0,67.2872,67.3936,67.2626,67.3445,35800.0
2012-12-14 11:00:00,82.23,82.31,82.18,82.21,5600.0,67.3199,67.3854,67.279,67.3035,5600.0
2012-12-14 11:30:00,82.22,82.24,82.1,82.22,4500.0,67.3117,67.3281,67.2135,67.3117,4500.0
2012-12-14 12:00:00,82.23,82.31,82.22,82.31,5400.0,67.3199,67.3854,67.3117,67.3854,5400.0
2012-12-14 12:30:00,82.3,82.3,82.22,82.26,4500.0,67.3772,67.3772,67.3117,67.3445,4500.0
2012-12-14 13:00:00,82.23,82.24,82.13,82.14,4400.0,67.3199,67.3281,67.238,67.2462,4400.0
2012-12-14 13:30:00,82.15,82.22,82.15,82.19,1300.0,67.2544,67.3117,67.2544,67.2872,1300.0
2012-12-14 14:00:00,82.22,82.28,82.19,82.2,10400.0,67.3117,67.3608,67.2872,67.2953,10400.0
2012-12-14 14:30:00,82.2,82.2,82.01,82.01,9600.0,67.2953,67.2953,67.1398,67.1398,9600.0
2012-12-14 15:00:00,82.05,82.05,81.96,82.01,7200.0,67.1725,67.1725,67.0989,67.1398,7200.0
2012-12-14 15:30:00,82.01,82.08,81.96,82.03,9600.0,67.1398,67.1971,67.0989,67.1562,9600.0
2012-12-17 09:30:00,82.24,82.57,82.2,82.53,16800.0,67.3281,67.5983,67.2953,67.5655,16800.0
2012-12-17 10:00:00,82.57,82.6,82.32,82.34,5900.0,67.5983,67.6228,67.3936,67.41,5900.0
2012-12-17 10:30:00,82.43,82.49,82.37,82.38,6700.0,67.4836,67.5328,67.4345,67.4427,6700.0
2012-12-17 11:00:00,82.39,82.56,82.39,82.49,10900.0,67.4509,67.5901,67.4509,67.5328,10900.0
2012-12-17 11:30:00,82.5,82.71,82.5,82.59,13200.0,67.5409,67.7129,67.5409,67.6146,13200.0
2012-12-17 12:00:00,82.59,82.72,82.59,82.7,18100.0,67.6146,67.7211,67.6146,67.7047,18100.0
2012-12-17 12:30:00,82.71,82.73,82.62,82.62,7600.0,67.7129,67.7292,67.6392,67.6392,7600.0
2012-12-17 13:00:00,82.64,82.67,82.56,82.65,8200.0,67.6556,67.6801,67.5901,67.6638,8200.0
2012-12-17 13:30:00,82.63,82.64,82.51,82.53,19400.0,67.6474,67.6556,67.5491,67.5655,19400.0
2012-12-17 14:00:00,82.53,82.61,82.45,82.51,10800.0,67.5655,67.631,67.5,67.5491,10800.0
2012-12-17 14:30:00,82.52,82.57,82.49,82.54,21700.0,67.5573,67.5983,67.5328,67.5737,21700.0
2012-12-17 15:00:00,82.55,82.62,82.54,82.59,15100.0,67.5819,67.6392,67.5737,67.6146,15100.0
2012-12-17 15:30:00,82.57,82.88,82.57,82.88,39200.0,67.5983,67.852,67.5983,67.852,39200.0
2012-12-18 09:30:00,83.12,83.3,82.96,83.25,14400.0,68.0485,68.1959,67.9175,68.155,14400.0
2012-12-18 10:00:00,83.22,83.4,83.22,83.4,20100.0,68.1304,68.2778,68.1304,68.2778,20100.0
2012-12-18 10:30:00,83.46,83.67,83.45,83.63,10900.0,68.3269,68.4988,68.3187,68.4661,10900.0
2012-12-18 11:00:00,83.63,83.78,83.61,83.72,11700.0,68.4661,68.5889,68.4497,68.5397,11700.0
2012-12-18 11:30:00,83.73,83.76,83.65,83.65,5000.0,68.5479,68.5725,68.4824,68.4824,5000.0
2012-12-18 12:00:00,83.7,83.74,83.66,83.73,13800.0,68.5234,68.5561,68.4906,68.5479,13800.0
2012-12-18 12:30:00,83.73,83.96,83.73,83.94,18500.0,68.5479,68.7362,68.5479,68.7198,18500.0
2012-12-18 13:00:00,83.93,83.99,83.85,83.85,12000.0,68.7117,68.7608,68.6462,68.6462,12000.0
2012-12-18 13:30:00,83.81,83.94,83.81,83.9,8500.0,68.6134,68.7198,68.6134,68.6871,8500.0
2012-12-18 14:00:00,83.89,83.93,83.81,83.81,9300.0,68.6789,68.7117,68.6134,68.6134,9300.0
2012-12-18 14:30:00,83.8,83.87,83.75,83.84,5200.0,68.6052,68.6625,68.5643,68.638,5200.0
2012-12-18 15:00:00,83.82,83.9,83.81,83.84,40400.0,68.6216,68.6871,68.6134,68.638,40400.0
2012-12-18 15:30:00,83.83,83.99,83.81,83.99,19700.0,68.6298,68.7608,68.6134,68.7608,19700.0
2012-12-19 09:30:00,84.05,84.17,83.9,83.93,11100.0,68.8099,68.9081,68.6871,68.7117,11100.0
2012-12-19 10:00:00,83.92,83.95,83.85,83.93,5800.0,68.7035,68.728,68.6462,68.7117,5800.0
2012-12-19 10:30:00,83.91,84.1,83.91,84.06,7500.0,68.6953,68.8508,68.6953,68.8181,7500.0
2012-12-19 11:00:00,84.06,84.16,84.06,84.1,7900.0,68.8181,68.9,68.8181,68.8508,7900.0
2012-12-19 11:30:00,84.14,84.19,84.07,84.1,20000.0,68.8836,68.9245,68.8263,68.8508,20000.0
2012-12-19 12:00:00,84.1,84.12,84.02,84.07,9300.0,68.8508,68.8672,68.7853,68.8263,9300.0
2012-12-19 12:30:00,84.11,84.21,84.11,84.13,10000.0,68.859,68.9409,68.859,68.8754,10000.0
2012-12-19 13:00:00,84.13,84.17,84.03,84.13,13000.0,68.8754,68.9081,68.7935,68.8754,13000.0
2012-12-19 13:30:00,84.1,84.11,83.99,84.11,7200.0,68.8508,68.859,68.7608,68.859,7200.0
2012-12-19 14:00:00,84.1,84.1,83.95,83.99,9700.0,68.8508,68.8508,68.728,68.7608,9700.0
2012-12-19 14:30:00,83.99,84.0,83.82,83.85,6100.0,68.7608,68.769,68.6216,68.6462,6100.0
2012-12-19 15:00:00,83.86,83.96,83.85,83.95,15900.0,68.6544,68.7362,68.6462,68.728,15900.0
2012-12-19 15:30:00,83.94,84.02,83.71,83.71,38600.0,68.7198,68.7853,68.5315,68.5315,38600.0
2012-12-20 09:30:00,83.87,83.98,83.51,83.51,6900.0,68.6625,68.7526,68.3678,68.3678,6900.0
2012-12-20 10:00:00,83.63,83.92,83.63,83.77,8000.0,68.4661,68.7035,68.4661,68.5807,8000.0
2012-12-20 10:30:00,83.77,83.89,83.76,83.87,9800.0,68.5807,68.6789,68.5725,68.6625,9800.0
2012-12-20 11:00:00,83.87,83.95,83.78,83.8,9700.0,68.6625,68.728,68.5889,68.6052,9700.0
2012-12-20 11:30:00,83.8,83.97,83.8,83.91,13600.0,68.6052,68.7444,68.6052,68.6953,13600.0
2012-12-20 12:00:00,83.92,83.98,83.9,83.94,16700.0,68.7035,68.7526,68.6871,68.7198,16700.0
2012-12-20 12:30:00,83.93,83.98,83.9,83.94,9400.0,68.7117,68.7526,68.6871,68.7198,9400.0
2012-12-20 13:00:00,83.95,84.03,83.87,84.03,23700.0,68.728,68.7935,68.6625,68.7935,23700.0
2012-12-20 13:30:00,84.04,84.11,84.02,84.11,16500.0,68.8017,68.859,68.7853,68.859,16500.0
2012-12-20 14:00:00,84.11,84.19,84.09,84.15,80000.0,68.859,68.9245,68.8426,68.8918,80000.0
2012-12-20 14:30:00,84.2,84.24,84.16,84.2,15800.0,68.9327,68.9654,68.9,68.9327,15800.0
2012-12-20 15:00:00,84.19,84.19,84.09,84.09,9600.0,68.9245,68.9245,68.8426,68.8426,9600.0
2012-12-20 15:30:00,84.1,84.25,84.09,84.25,30700.0,68.8508,68.9736,68.8426,68.9736,30700.0
2012-12-21 09:30:00,83.1,83.7,82.9,83.48,24500.0,68.0322,68.5234,67.8684,68.3433,24500.0
2012-12-21 10:00:00,83.36,83.68,83.36,83.62,8400.0,68.245,68.507,68.245,68.4579,8400.0
2012-12-21 10:30:00,83.61,83.69,83.54,83.55,14800.0,68.4497,68.5152,68.3924,68.4006,14800.0
2012-12-21 11:00:00,83.53,83.57,83.34,83.47,7900.0,68.3842,68.4169,68.2286,68.3351,7900.0
2012-12-21 11:30:00,83.4,83.44,83.21,83.29,15900.0,68.2778,68.3105,68.1222,68.1877,15900.0
2012-12-21 12:00:00,83.34,83.37,83.24,83.26,10000.0,68.2286,68.2532,68.1468,68.1631,10000.0
2012-12-21 12:30:00,83.26,83.44,83.24,83.43,28500.0,68.1631,68.3105,68.1468,68.3023,28500.0
2012-12-21 13:00:00,83.44,83.47,83.28,83.37,26300.0,68.3105,68.3351,68.1795,68.2532,26300.0
2012-12-21 13:30:00,83.35,83.55,83.35,83.49,10800.0,68.2368,68.4006,68.2368,68.3514,10800.0
2012-12-21 14:00:00,83.48,83.56,83.46,83.49,13300.0,68.3433,68.4087,68.3269,68.3514,13300.0
2012-12-21 14:30:00,83.48,83.55,83.45,83.5,10800.0,68.3433,68.4006,68.3187,68.3596,10800.0
2012-12-21 15:00:00,83.5,83.54,83.45,83.53,21400.0,68.3596,68.3924,68.3187,68.3842,21400.0
2012-12-21 15:30:00,83.56,83.72,83.51,83.59,28100.0,68.4087,68.5397,68.3678,68.4333,28100.0
2012-12-24 09:30:00,82.24,82.34,82.06,82.12,15600.0,68.2731,68.3561,68.1236,68.1735,15600.0
2012-12-24 10:00:00,82.1,82.16,82.04,82.1,12700.0,68.1569,68.2067,68.107,68.1569,12700.0
2012-12-24 10:30:00,82.21,82.22,82.09,82.12,6100.0,68.2482,68.2565,68.1486,68.1735,6100.0
2012-12-24 11:00:00,82.11,82.17,82.1,82.12,7200.0,68.1652,68.215,68.1569,68.1735,7200.0
2012-12-24 11:30:00,82.16,82.19,82.13,82.14,6200.0,68.2067,68.2316,68.1818,68.1901,6200.0
2012-12-24 12:00:00,82.16,82.16,82.09,82.14,34600.0,68.2067,68.2067,68.1486,68.1901,34600.0
2012-12-24 12:30:00,82.14,82.24,82.13,82.22,19500.0,68.1901,68.2731,68.1818,68.2565,19500.0
2012-12-26 09:30:00,82.31,82.43,82.22,82.31,17400.0,68.3312,68.4308,68.2565,68.3312,17400.0
2012-12-26 10:00:00,82.33,82.33,82.2,82.25,8600.0,68.3478,68.3478,68.2399,68.2814,8600.0
2012-12-26 10:30:00,82.24,82.24,82.0,82.0,6000.0,68.2731,68.2731,68.0738,68.0738,6000.0
2012-12-26 11:00:00,82.0,82.0,81.77,81.82,16000.0,68.0738,68.0738,67.8829,67.9244,16000.0
2012-12-26 11:30:00,81.76,81.82,81.74,81.82,11800.0,67.8746,67.9244,67.858,67.9244,11800.0
2012-12-26 12:00:00,81.84,81.84,81.7,81.75,13400.0,67.941,67.941,67.8248,67.8663,13400.0
2012-12-26 12:30:00,81.71,81.81,81.7,81.81,15000.0,67.8331,67.9161,67.8248,67.9161,15000.0
2012-12-26 13:00:00,81.79,81.82,81.75,81.81,13200.0,67.8995,67.9244,67.8663,67.9161,13200.0
2012-12-26 13:30:00,81.81,81.81,81.73,81.74,15200.0,67.9161,67.9161,67.8497,67.858,15200.0
2012-12-26 14:00:00,81.73,81.86,81.71,81.79,17700.0,67.8497,67.9576,67.8331,67.8995,17700.0
2012-12-26 14:30:00,81.79,81.92,81.76,81.91,10100.0,67.8995,68.0074,67.8746,67.9991,10100.0
2012-12-26 15:00:00,81.86,81.89,81.78,81.79,7500.0,67.9576,67.9825,67.8912,67.8995,7500.0
2012-12-26 15:30:00,81.78,81.81,81.64,81.64,49700.0,67.8912,67.9161,67.775,67.775,49700.0
2012-12-27 09:30:00,81.7,81.85,81.6,81.8,9400.0,67.8248,67.9493,67.7418,67.9078,9400.0
2012-12-27 10:00:00,81.79,81.79,81.2,81.26,7900.0,67.8995,67.8995,67.4097,67.4595,7900.0
2012-12-27 10:30:00,81.27,81.39,81.25,81.31,17000.0,67.4678,67.5674,67.4512,67.501,17000.0
2012-12-27 11:00:00,81.34,81.34,81.12,81.19,8100.0,67.5259,67.5259,67.3433,67.4014,8100.0
2012-12-27 11:30:00,81.2,81.25,81.06,81.06,17600.0,67.4097,67.4512,67.2935,67.2935,17600.0
2012-12-27 12:00:00,81.11,81.12,80.93,80.93,23400.0,67.335,67.3433,67.1856,67.1856,23400.0
2012-12-27 12:30:00,80.92,80.92,80.74,80.91,23200.0,67.1773,67.1773,67.0278,67.169,23200.0
2012-12-27 13:00:00,80.89,81.18,80.89,81.01,8100.0,67.1523,67.3931,67.1523,67.252,8100.0
2012-12-27 13:30:00,81.03,81.06,80.91,80.93,10100.0,67.2686,67.2935,67.169,67.1856,10100.0
2012-12-27 14:00:00,80.92,81.02,80.85,80.92,26300.0,67.1773,67.2603,67.1191,67.1773,26300.0
2012-12-27 14:30:00,80.89,81.29,80.88,81.26,10100.0,67.1523,67.4844,67.144,67.4595,10100.0
2012-12-27 15:00:00,81.29,81.61,81.29,81.51,22100.0,67.4844,67.7501,67.4844,67.6671,22100.0
2012-12-27 15:30:00,81.6,81.81,81.6,81.65,23800.0,67.7418,67.9161,67.7418,67.7833,23800.0
2012-12-28 09:30:00,81.21,81.25,81.08,81.1,13700.0,67.418,67.4512,67.3101,67.3267,13700.0
2012-12-28 10:00:00,81.2,81.38,81.05,81.23,35700.0,67.4097,67.5591,67.2852,67.4346,35700.0
2012-12-28 10:30:00,81.26,81.56,81.23,81.42,20000.0,67.4595,67.7086,67.4346,67.5923,20000.0
2012-12-28 11:00:00,81.47,81.49,81.27,81.28,8700.0,67.6338,67.6505,67.4678,67.4761,8700.0
2012-12-28 11:30:00,81.29,81.35,81.26,81.31,15100.0,67.4844,67.5342,67.4595,67.501,15100.0
2012-12-28 12:00:00,81.36,81.49,81.33,81.47,30300.0,67.5425,67.6505,67.5176,67.6338,30300.0
2012-12-28 12:30:00,81.46,81.5,81.39,81.4,13800.0,67.6255,67.6588,67.5674,67.5757,13800.0
2012-12-28 13:00:00,81.43,81.47,81.39,81.42,13700.0,67.6006,67.6338,67.5674,67.5923,13700.0
2012-12-28 13:30:00,81.41,81.47,81.32,81.32,12400.0,67.584,67.6338,67.5093,67.5093,12400.0
2012-12-28 14:00:00,81.36,81.36,81.25,81.28,39700.0,67.5425,67.5425,67.4512,67.4761,39700.0
2012-12-28 14:30:00,81.28,81.34,81.23,81.28,43500.0,67.4761,67.5259,67.4346,67.4761,43500.0
2012-12-28 15:00:00,81.28,81.37,81.23,81.32,34300.0,67.4761,67.5508,67.4346,67.5093,34300.0
2012-12-28 15:30:00,81.34,81.38,80.87,80.89,164300.0,67.5259,67.5591,67.1357,67.1523,164300.0
2012-12-31 09:30:00,80.87,81.19,80.66,81.19,45600.0,67.1357,67.4014,66.9614,67.4014,45600.0
2012-12-31 10:00:00,81.16,81.37,81.08,81.33,22000.0,67.3765,67.5508,67.3101,67.5176,22000.0
2012-12-31 10:30:00,81.27,81.36,81.15,81.15,15000.0,67.4678,67.5425,67.3682,67.3682,15000.0
2012-12-31 11:00:00,81.17,81.4,81.17,81.25,18000.0,67.3848,67.5757,67.3848,67.4512,18000.0
2012-12-31 11:30:00,81.3,81.34,81.24,81.28,40900.0,67.4927,67.5259,67.4429,67.4761,40900.0
2012-12-31 12:00:00,81.31,81.38,81.31,81.36,44600.0,67.501,67.5591,67.501,67.5425,44600.0
2012-12-31 12:30:00,81.38,81.82,81.36,81.58,25700.0,67.5591,67.9244,67.5425,67.7252,25700.0
2012-12-31 13:00:00,81.65,81.82,81.46,81.77,33900.0,67.7833,67.9244,67.6255,67.8829,33900.0
2012-12-31 13:30:00,81.77,82.0,81.46,81.69,45300.0,67.8829,68.0738,67.6255,67.8165,45300.0
2012-12-31 14:00:00,81.59,81.85,81.58,81.85,24400.0,67.7335,67.9493,67.7252,67.9493,24400.0
2012-12-31 14:30:00,81.86,82.21,81.83,82.21,15600.0,67.9576,68.2482,67.9327,68.2482,15600.0
2012-12-31 15:00:00,82.23,82.31,81.91,81.99,34900.0,68.2648,68.3312,67.9991,68.0655,34900.0
2012-12-31 15:30:00,82.0,82.4,81.96,82.38,47300.0,68.0738,68.4059,68.0406,68.3893,47300.0
2013-01-02 09:30:00,84.37,84.37,83.55,84.05,117800.0,70.0413,70.0413,69.3606,69.7757,117800.0
2013-01-02 10:00:00,84.05,84.14,83.95,83.99,57300.0,69.7757,69.8504,69.6927,69.7259,57300.0
2013-01-02 10:30:00,83.99,84.0,83.8,83.81,31500.0,69.7259,69.7342,69.5681,69.5764,31500.0
2013-01-02 11:00:00,83.82,83.86,83.67,83.77,24800.0,69.5847,69.618,69.4602,69.5432,24800.0
2013-01-02 11:30:00,83.73,83.78,83.66,83.66,30500.0,69.51,69.5515,69.4519,69.4519,30500.0
2013-01-02 12:00:00,83.65,83.72,83.63,83.67,25200.0,69.4436,69.5017,69.427,69.4602,25200.0
2013-01-02 12:30:00,83.69,83.71,83.64,83.64,20300.0,69.4768,69.4934,69.4353,69.4353,20300.0
2013-01-02 13:00:00,83.65,83.71,83.62,83.69,30000.0,69.4436,69.4934,69.4187,69.4768,30000.0
2013-01-02 13:30:00,83.7,83.72,83.67,83.71,33600.0,69.4851,69.5017,69.4602,69.4934,33600.0
2013-01-02 14:00:00,83.71,83.83,83.66,83.79,39500.0,69.4934,69.593,69.4519,69.5598,39500.0
2013-01-02 14:30:00,83.78,83.78,83.67,83.74,13900.0,69.5515,69.5515,69.4602,69.5183,13900.0
2013-01-02 15:00:00,83.74,83.92,83.74,83.86,48100.0,69.5183,69.6678,69.5183,69.618,48100.0
2013-01-02 15:30:00,83.87,84.27,83.87,84.27,42400.0,69.6263,69.9583,69.6263,69.9583,42400.0
2013-01-03 09:30:00,84.39,84.39,84.18,84.25,26500.0,70.0579,70.0579,69.8836,69.9417,26500.0
2013-01-03 10:00:00,84.28,84.36,84.22,84.32,29700.0,69.9666,70.033,69.9168,69.9998,29700.0
2013-01-03 10:30:00,84.31,84.43,84.31,84.39,12600.0,69.9915,70.0911,69.9915,70.0579,12600.0
2013-01-03 11:00:00,84.41,84.6,84.41,84.58,46200.0,70.0745,70.2323,70.0745,70.2157,46200.0
2013-01-03 11:30:00,84.58,84.71,84.58,84.71,16500.0,70.2157,70.3236,70.2157,70.3236,16500.0
2013-01-03 12:00:00,84.7,84.79,84.69,84.78,33500.0,70.3153,70.39,70.307,70.3817,33500.0
2013-01-03 12:30:00,84.8,84.8,84.67,84.7,14200.0,70.3983,70.3983,70.2904,70.3153,14200.0
2013-01-03 13:00:00,84.72,84.74,84.68,84.74,17300.0,70.3319,70.3485,70.2987,70.3485,17300.0
2013-01-03 13:30:00,84.73,84.81,84.73,84.81,22500.0,70.3402,70.4066,70.3402,70.4066,22500.0
2013-01-03 14:00:00,84.78,84.78,84.43,84.45,33000.0,70.3817,70.3817,70.0911,70.1078,33000.0
2013-01-03 14:30:00,84.48,84.5,84.31,84.47,207300.0,70.1327,70.1493,69.9915,70.1244,207300.0
2013-01-03 15:00:00,84.47,84.49,84.26,84.29,63600.0,70.1244,70.141,69.95,69.9749,63600.0
2013-01-03 15:30:00,84.23,84.34,84.16,84.31,24300.0,69.9251,70.0164,69.867,69.9915,24300.0
2013-01-04 09:30:00,84.71,84.71,84.33,84.65,135000.0,70.3236,70.3236,70.0081,70.2738,135000.0
2013-01-04 10:00:00,84.64,84.74,84.52,84.7,10800.0,70.2655,70.3485,70.1659,70.3153,10800.0
2013-01-04 10:30:00,84.68,84.69,84.53,84.6,61300.0,70.2987,70.307,70.1742,70.2323,61300.0
2013-01-04 11:00:00,84.62,84.7,84.6,84.67,9900.0,70.2489,70.3153,70.2323,70.2904,9900.0
2013-01-04 11:30:00,84.66,84.81,84.64,84.73,15300.0,70.2821,70.4066,70.2655,70.3402,15300.0
2013-01-04 12:00:00,84.76,84.79,84.73,84.74,11900.0,70.3651,70.39,70.3402,70.3485,11900.0
2013-01-04 12:30:00,84.77,84.79,84.72,84.73,10100.0,70.3734,70.39,70.3319,70.3402,10100.0
2013-01-04 13:00:00,84.72,84.79,84.7,84.79,12300.0,70.3319,70.39,70.3153,70.39,12300.0
2013-01-04 13:30:00,84.8,84.85,84.76,84.77,9500.0,70.3983,70.4398,70.3651,70.3734,9500.0
2013-01-04 14:00:00,84.82,84.86,84.8,84.86,34100.0,70.4149,70.4481,70.3983,70.4481,34100.0
2013-01-04 14:30:00,84.86,84.9,84.83,84.89,27100.0,70.4481,70.4813,70.4232,70.473,27100.0
2013-01-04 15:00:00,84.89,85.01,84.87,85.0,19900.0,70.473,70.5726,70.4564,70.5643,19900.0
2013-01-04 15:30:00,85.01,85.02,84.9,84.93,25700.0,70.5726,70.5809,70.4813,70.5062,25700.0
2013-01-07 09:30:00,84.56,84.69,84.5,84.61,31700.0,70.1991,70.307,70.1493,70.2406,31700.0
2013-01-07 10:00:00,84.63,84.71,84.59,84.65,23200.0,70.2572,70.3236,70.224,70.2738,23200.0
2013-01-07 10:30:00,84.65,84.72,84.63,84.66,11100.0,70.2738,70.3319,70.2572,70.2821,11100.0
2013-01-07 11:00:00,84.61,84.67,84.61,84.64,10600.0,70.2406,70.2904,70.2406,70.2655,10600.0
2013-01-07 11:30:00,84.63,84.66,84.48,84.49,18900.0,70.2572,70.2821,70.1327,70.141,18900.0
2013-01-07 12:00:00,84.48,84.52,84.43,84.43,22700.0,70.1327,70.1659,70.0911,70.0911,22700.0
2013-01-07 12:30:00,84.47,84.56,84.47,84.48,8100.0,70.1244,70.1991,70.1244,70.1327,8100.0
2013-01-07 13:00:00,84.52,84.56,84.5,84.54,9900.0,70.1659,70.1991,70.1493,70.1825,9900.0
2013-01-07 13:30:00,84.55,84.55,84.44,84.5,14200.0,70.1908,70.1908,70.0994,70.1493,14200.0
2013-01-07 14:00:00,84.51,84.64,84.5,84.62,18700.0,70.1576,70.2655,70.1493,70.2489,18700.0
2013-01-07 14:30:00,84.62,84.68,84.62,84.68,12800.0,70.2489,70.2987,70.2489,70.2987,12800.0
2013-01-07 15:00:00,84.67,84.77,84.64,84.72,21800.0,70.2904,70.3734,70.2655,70.3319,21800.0
2013-01-07 15:30:00,84.72,84.74,84.64,84.66,16800.0,70.3319,70.3485,70.2655,70.2821,16800.0
2013-01-08 09:30:00,84.57,84.69,84.52,84.52,18800.0,70.2074,70.307,70.1659,70.1659,18800.0
2013-01-08 10:00:00,84.52,84.52,84.28,84.28,7800.0,70.1659,70.1659,69.9666,69.9666,7800.0
2013-01-08 10:30:00,84.32,84.32,84.16,84.21,8500.0,69.9998,69.9998,69.867,69.9085,8500.0
2013-01-08 11:00:00,84.19,84.22,84.11,84.15,4200.0,69.8919,69.9168,69.8255,69.8587,4200.0
2013-01-08 11:30:00,84.17,84.3,84.17,84.3,5700.0,69.8753,69.9832,69.8753,69.9832,5700.0
2013-01-08 12:00:00,84.32,84.35,84.29,84.3,12100.0,69.9998,70.0247,69.9749,69.9832,12100.0
2013-01-08 12:30:00,84.28,84.3,84.21,84.21,9100.0,69.9666,69.9832,69.9085,69.9085,9100.0
2013-01-08 13:00:00,84.27,84.37,84.26,84.36,3900.0,69.9583,70.0413,69.95,70.033,3900.0
2013-01-08 13:30:00,84.36,84.4,84.35,84.4,6200.0,70.033,70.0662,70.0247,70.0662,6200.0
2013-01-08 14:00:00,84.39,84.44,84.37,84.39,5300.0,70.0579,70.0994,70.0413,70.0579,5300.0
2013-01-08 14:30:00,84.4,84.4,84.32,84.37,10100.0,70.0662,70.0662,69.9998,70.0413,10100.0
2013-01-08 15:00:00,84.4,84.53,84.36,84.48,16800.0,70.0662,70.1742,70.033,70.1327,16800.0
2013-01-08 15:30:00,84.49,84.49,84.34,84.47,13200.0,70.141,70.141,70.0164,70.1244,13200.0
2013-01-09 09:30:00,84.86,84.91,84.67,84.86,55100.0,70.4481,70.4896,70.2904,70.4481,55100.0
2013-01-09 10:00:00,84.87,84.98,84.87,84.97,12400.0,70.4564,70.5477,70.4564,70.5394,12400.0
2013-01-09 10:30:00,84.98,84.98,84.79,84.89,6300.0,70.5477,70.5477,70.39,70.473,6300.0
2013-01-09 11:00:00,84.89,84.93,84.86,84.89,12700.0,70.473,70.5062,70.4481,70.473,12700.0
2013-01-09 11:30:00,84.92,84.97,84.89,84.91,15800.0,70.4979,70.5394,70.473,70.4896,15800.0
2013-01-09 12:00:00,84.93,84.96,84.89,84.92,13200.0,70.5062,70.5311,70.473,70.4979,13200.0
2013-01-09 12:30:00,84.92,84.92,84.76,84.83,14500.0,70.4979,70.4979,70.3651,70.4232,14500.0
2013-01-09 13:00:00,84.86,84.89,84.79,84.85,8500.0,70.4481,70.473,70.39,70.4398,8500.0
2013-01-09 13:30:00,84.88,84.91,84.85,84.86,8800.0,70.4647,70.4896,70.4398,70.4481,8800.0
2013-01-09 14:00:00,84.85,84.92,84.85,84.88,5600.0,70.4398,70.4979,70.4398,70.4647,5600.0
2013-01-09 14:30:00,84.9,84.93,84.79,84.79,16200.0,70.4813,70.5062,70.39,70.39,16200.0
2013-01-09 15:00:00,84.8,84.87,84.74,84.84,12500.0,70.3983,70.4564,70.3485,70.4315,12500.0
2013-01-09 15:30:00,84.85,84.91,84.8,84.9,13300.0,70.4398,70.4896,70.3983,70.4813,13300.0
2013-01-10 09:30:00,85.43,85.43,85.04,85.04,12900.0,70.9213,70.9213,70.5975,70.5975,12900.0
2013-01-10 10:00:00,85.09,85.16,85.02,85.04,6100.0,70.6391,70.6972,70.5809,70.5975,6100.0
2013-01-10 10:30:00,85.0,85.0,84.87,84.9,15000.0,70.5643,70.5643,70.4564,70.4813,15000.0
2013-01-10 11:00:00,84.88,84.92,84.78,84.88,5500.0,70.4647,70.4979,70.3817,70.4647,5500.0
2013-01-10 11:30:00,84.91,84.95,84.88,84.95,6400.0,70.4896,70.5228,70.4647,70.5228,6400.0
2013-01-10 12:00:00,84.94,85.01,84.92,84.99,12400.0,70.5145,70.5726,70.4979,70.556,12400.0
2013-01-10 12:30:00,85.02,85.1,84.98,85.1,7200.0,70.5809,70.6474,70.5477,70.6474,7200.0
2013-01-10 13:00:00,85.14,85.14,85.03,85.07,12300.0,70.6806,70.6806,70.5892,70.6225,12300.0
2013-01-10 13:30:00,85.05,85.12,85.03,85.07,7100.0,70.6059,70.664,70.5892,70.6225,7100.0
2013-01-10 14:00:00,85.07,85.1,85.02,85.04,5300.0,70.6225,70.6474,70.5809,70.5975,5300.0
2013-01-10 14:30:00,85.04,85.24,85.04,85.2,15100.0,70.5975,70.7636,70.5975,70.7304,15100.0
2013-01-10 15:00:00,85.23,85.27,85.2,85.22,22000.0,70.7553,70.7885,70.7304,70.747,22000.0
2013-01-10 15:30:00,85.25,85.28,85.21,85.21,22400.0,70.7719,70.7968,70.7387,70.7387,22400.0
2013-01-11 09:30:00,85.3,85.35,85.1,85.1,13900.0,70.8134,70.8549,70.6474,70.6474,13900.0
2013-01-11 10:00:00,85.08,85.15,84.95,84.97,8800.0,70.6308,70.6889,70.5228,70.5394,8800.0
2013-01-11 10:30:00,84.96,85.09,84.96,85.08,6100.0,70.5311,70.6391,70.5311,70.6308,6100.0
2013-01-11 11:00:00,85.08,85.11,84.93,84.93,16800.0,70.6308,70.6557,70.5062,70.5062,16800.0
2013-01-11 11:30:00,84.91,85.13,84.9,85.13,8900.0,70.4896,70.6723,70.4813,70.6723,8900.0
2013-01-11 12:00:00,85.1,85.14,85.06,85.11,13600.0,70.6474,70.6806,70.6142,70.6557,13600.0
2013-01-11 12:30:00,85.04,85.09,85.0,85.07,15000.0,70.5975,70.6391,70.5643,70.6225,15000.0
2013-01-11 13:00:00,85.08,85.08,85.03,85.05,21200.0,70.6308,70.6308,70.5892,70.6059,21200.0
2013-01-11 13:30:00,85.05,85.11,85.0,85.0,23700.0,70.6059,70.6557,70.5643,70.5643,23700.0
2013-01-11 14:00:00,85.05,85.12,85.04,85.12,4600.0,70.6059,70.664,70.5975,70.664,4600.0
2013-01-11 14:30:00,85.12,85.15,85.08,85.11,8900.0,70.664,70.6889,70.6308,70.6557,8900.0
2013-01-11 15:00:00,85.09,85.21,85.05,85.15,28000.0,70.6391,70.7387,70.6059,70.6889,28000.0
2013-01-11 15:30:00,85.17,85.23,85.11,85.21,58000.0,70.7055,70.7553,70.6557,70.7387,58000.0
2013-01-14 09:30:00,85.23,85.42,85.18,85.18,22700.0,70.7553,70.913,70.7138,70.7138,22700.0
2013-01-14 10:00:00,85.16,85.16,84.95,84.98,16300.0,70.6972,70.6972,70.5228,70.5477,16300.0
2013-01-14 10:30:00,85.02,85.12,85.02,85.06,7500.0,70.5809,70.664,70.5809,70.6142,7500.0
2013-01-14 11:00:00,85.07,85.14,85.06,85.09,11000.0,70.6225,70.6806,70.6142,70.6391,11000.0
2013-01-14 11:30:00,85.1,85.14,85.02,85.13,4700.0,70.6474,70.6806,70.5809,70.6723,4700.0
2013-01-14 12:00:00,85.13,85.15,85.04,85.05,4100.0,70.6723,70.6889,70.5975,70.6059,4100.0
2013-01-14 12:30:00,85.07,85.14,85.07,85.09,4900.0,70.6225,70.6806,70.6225,70.6391,4900.0
2013-01-14 13:00:00,85.09,85.14,85.05,85.11,6700.0,70.6391,70.6806,70.6059,70.6557,6700.0
2013-01-14 13:30:00,85.09,85.14,85.06,85.07,11200.0,70.6391,70.6806,70.6142,70.6225,11200.0
2013-01-14 14:00:00,85.08,85.23,85.07,85.2,10000.0,70.6308,70.7553,70.6225,70.7304,10000.0
2013-01-14 14:30:00,85.23,85.25,85.14,85.21,7800.0,70.7553,70.7719,70.6806,70.7387,7800.0
2013-01-14 15:00:00,85.22,85.28,85.2,85.21,19300.0,70.747,70.7968,70.7304,70.7387,19300.0
2013-01-14 15:30:00,85.24,85.26,85.13,85.26,27000.0,70.7636,70.7802,70.6723,70.7802,27000.0
2013-01-15 09:30:00,84.87,85.1,84.82,85.07,18900.0,70.4564,70.6474,70.4149,70.6225,18900.0
2013-01-15 10:00:00,85.08,85.18,85.06,85.06,4800.0,70.6308,70.7138,70.6142,70.6142,4800.0
2013-01-15 10:30:00,85.09,85.24,85.09,85.23,3900.0,70.6391,70.7636,70.6391,70.7553,3900.0
2013-01-15 11:00:00,85.26,85.29,85.23,85.27,4900.0,70.7802,70.8051,70.7553,70.7885,4900.0
2013-01-15 11:30:00,85.28,85.37,85.28,85.33,6100.0,70.7968,70.8715,70.7968,70.8383,6100.0
2013-01-15 12:00:00,85.36,85.45,85.35,85.44,5900.0,70.8632,70.9379,70.8549,70.9296,5900.0
2013-01-15 12:30:00,85.44,85.54,85.44,85.49,14300.0,70.9296,71.0126,70.9296,70.9711,14300.0
2013-01-15 13:00:00,85.48,85.52,85.44,85.48,10400.0,70.9628,70.996,70.9296,70.9628,10400.0
2013-01-15 13:30:00,85.48,85.49,85.34,85.35,8400.0,70.9628,70.9711,70.8466,70.8549,8400.0
2013-01-15 14:00:00,85.39,85.43,85.35,85.37,18500.0,70.8881,70.9213,70.8549,70.8715,18500.0
2013-01-15 14:30:00,85.36,85.55,85.36,85.54,5100.0,70.8632,71.0209,70.8632,71.0126,5100.0
2013-01-15 15:00:00,85.55,85.62,85.55,85.58,57600.0,71.0209,71.079,71.0209,71.0458,57600.0
2013-01-15 15:30:00,85.63,85.69,85.62,85.66,19400.0,71.0873,71.1372,71.079,71.1123,19400.0
2013-01-16 09:30:00,85.64,85.64,85.33,85.41,23000.0,71.0957,71.0957,70.8383,70.9047,23000.0
2013-01-16 10:00:00,85.42,85.42,85.3,85.37,6000.0,70.913,70.913,70.8134,70.8715,6000.0
2013-01-16 10:30:00,85.38,85.4,85.31,85.31,2600.0,70.8798,70.8964,70.8217,70.8217,2600.0
2013-01-16 11:00:00,85.33,85.56,85.32,85.52,6100.0,70.8383,71.0292,70.83,70.996,6100.0
2013-01-16 11:30:00,85.52,85.57,85.47,85.49,7600.0,70.996,71.0375,70.9545,70.9711,7600.0
2013-01-16 12:00:00,85.52,85.52,85.47,85.5,4400.0,70.996,70.996,70.9545,70.9794,4400.0
2013-01-16 12:30:00,85.46,85.47,85.41,85.46,6600.0,70.9462,70.9545,70.9047,70.9462,6600.0
2013-01-16 13:00:00,85.46,85.54,85.43,85.51,8500.0,70.9462,71.0126,70.9213,70.9877,8500.0
2013-01-16 13:30:00,85.51,85.64,85.51,85.6,5700.0,70.9877,71.0957,70.9877,71.0624,5700.0
2013-01-16 14:00:00,85.57,85.59,85.53,85.59,8700.0,71.0375,71.0541,71.0043,71.0541,8700.0
2013-01-16 14:30:00,85.58,85.66,85.57,85.65,20900.0,71.0458,71.1123,71.0375,71.104,20900.0
2013-01-16 15:00:00,85.66,85.66,85.56,85.56,9500.0,71.1123,71.1123,71.0292,71.0292,9500.0
2013-01-16 15:30:00,85.55,85.59,85.46,85.5,75100.0,71.0209,71.0541,70.9462,70.9794,75100.0
2013-01-17 09:30:00,85.87,86.05,85.57,86.02,27100.0,71.2866,71.436,71.0375,71.4111,27100.0
2013-01-17 10:00:00,85.85,86.11,85.85,86.07,16600.0,71.27,71.4858,71.27,71.4526,16600.0
2013-01-17 10:30:00,86.08,86.1,85.96,85.98,20100.0,71.4609,71.4775,71.3613,71.3779,20100.0
2013-01-17 11:00:00,85.97,86.11,85.97,86.1,7300.0,71.3696,71.4858,71.3696,71.4775,7300.0
2013-01-17 11:30:00,86.09,86.19,86.09,86.13,25200.0,71.4692,71.5522,71.4692,71.5024,25200.0
2013-01-17 12:00:00,86.12,86.25,86.11,86.23,18100.0,71.4941,71.6021,71.4858,71.5855,18100.0
2013-01-17 12:30:00,86.24,86.28,86.22,86.25,14900.0,71.5938,71.627,71.5771,71.6021,14900.0
2013-01-17 13:00:00,86.24,86.28,86.21,86.27,9000.0,71.5938,71.627,71.5688,71.6187,9000.0
2013-01-17 13:30:00,86.27,86.37,86.24,86.37,10800.0,71.6187,71.7017,71.5938,71.7017,10800.0
2013-01-17 14:00:00,86.37,86.46,86.37,86.4,12100.0,71.7017,71.7764,71.7017,71.7266,12100.0
2013-01-17 14:30:00,86.39,86.46,86.34,86.38,14600.0,71.7183,71.7764,71.6768,71.71,14600.0
2013-01-17 15:00:00,86.35,86.36,86.3,86.3,65800.0,71.6851,71.6934,71.6436,71.6436,65800.0
2013-01-17 15:30:00,86.31,86.39,86.25,86.29,29200.0,71.6519,71.7183,71.6021,71.6353,29200.0
2013-01-18 09:30:00,86.39,86.47,86.16,86.17,9300.0,71.7183,71.7847,71.5273,71.5356,9300.0
2013-01-18 10:00:00,86.2,86.3,86.17,86.22,13500.0,71.5605,71.6436,71.5356,71.5771,13500.0
2013-01-18 10:30:00,86.19,86.24,86.15,86.16,7900.0,71.5522,71.5938,71.519,71.5273,7900.0
2013-01-18 11:00:00,86.09,86.16,86.01,86.13,6400.0,71.4692,71.5273,71.4028,71.5024,6400.0
2013-01-18 11:30:00,86.14,86.14,86.01,86.12,10400.0,71.5107,71.5107,71.4028,71.4941,10400.0
2013-01-18 12:00:00,86.09,86.11,86.07,86.08,6400.0,71.4692,71.4858,71.4526,71.4609,6400.0
2013-01-18 12:30:00,86.07,86.21,86.05,86.21,10300.0,71.4526,71.5688,71.436,71.5688,10300.0
2013-01-18 13:00:00,86.19,86.33,86.18,86.32,8900.0,71.5522,71.6685,71.5439,71.6602,8900.0
2013-01-18 13:30:00,86.31,86.34,86.29,86.3,10900.0,71.6519,71.6768,71.6353,71.6436,10900.0
2013-01-18 14:00:00,86.33,86.35,86.31,86.33,4700.0,71.6685,71.6851,71.6519,71.6685,4700.0
2013-01-18 14:30:00,86.33,86.38,86.31,86.35,11800.0,71.6685,71.71,71.6519,71.6851,11800.0
2013-01-18 15:00:00,86.35,86.36,86.31,86.35,19700.0,71.6851,71.6934,71.6519,71.6851,19700.0
2013-01-18 15:30:00,86.36,86.54,86.36,86.53,19200.0,71.6934,71.8428,71.6934,71.8345,19200.0
2013-01-22 09:30:00,86.62,86.72,86.54,86.64,51100.0,71.9092,71.9922,71.8428,71.9258,51100.0
2013-01-22 10:00:00,86.6,86.65,86.46,86.46,24400.0,71.8926,71.9341,71.7764,71.7764,24400.0
2013-01-22 10:30:00,86.47,86.62,86.43,86.61,13900.0,71.7847,71.9092,71.7515,71.9009,13900.0
2013-01-22 11:00:00,86.6,86.73,86.59,86.72,12400.0,71.8926,72.0005,71.8843,71.9922,12400.0
2013-01-22 11:30:00,86.7,86.81,86.66,86.79,10900.0,71.9756,72.0669,71.9424,72.0503,10900.0
2013-01-22 12:00:00,86.79,86.87,86.78,86.86,12000.0,72.0503,72.1168,72.042,72.1085,12000.0
2013-01-22 12:30:00,86.85,86.94,86.85,86.88,16000.0,72.1002,72.1749,72.1002,72.1251,16000.0
2013-01-22 13:00:00,86.87,86.98,86.85,86.95,6400.0,72.1168,72.2081,72.1002,72.1832,6400.0
2013-01-22 13:30:00,86.94,86.99,86.9,86.96,10500.0,72.1749,72.2164,72.1417,72.1915,10500.0
2013-01-22 14:00:00,86.94,87.05,86.93,87.03,11500.0,72.1749,72.2662,72.1666,72.2496,11500.0
2013-01-22 14:30:00,87.04,87.13,87.04,87.11,18100.0,72.2579,72.3326,72.2579,72.316,18100.0
2013-01-22 15:00:00,87.1,87.11,87.02,87.06,61300.0,72.3077,72.316,72.2413,72.2745,61300.0
2013-01-22 15:30:00,87.1,87.16,87.05,87.16,28000.0,72.3077,72.3575,72.2662,72.3575,28000.0
2013-01-23 09:30:00,87.28,87.28,87.02,87.12,23000.0,72.4571,72.4571,72.2413,72.3243,23000.0
2013-01-23 10:00:00,87.1,87.15,86.93,86.93,32200.0,72.3077,72.3492,72.1666,72.1666,32200.0
2013-01-23 10:30:00,86.92,86.94,86.83,86.88,17600.0,72.1583,72.1749,72.0836,72.1251,17600.0
2013-01-23 11:00:00,86.89,87.02,86.89,86.91,19100.0,72.1334,72.2413,72.1334,72.15,19100.0
2013-01-23 11:30:00,86.95,87.01,86.92,87.01,7500.0,72.1832,72.233,72.1583,72.233,7500.0
2013-01-23 12:00:00,87.01,87.03,86.93,86.93,18500.0,72.233,72.2496,72.1666,72.1666,18500.0
2013-01-23 12:30:00,86.93,87.01,86.91,87.01,10000.0,72.1666,72.233,72.15,72.233,10000.0
2013-01-23 13:00:00,86.99,87.07,86.99,87.03,8900.0,72.2164,72.2828,72.2164,72.2496,8900.0
2013-01-23 13:30:00,87.01,87.07,87.01,87.07,6500.0,72.233,72.2828,72.233,72.2828,6500.0
2013-01-23 14:00:00,87.07,87.11,87.04,87.1,9700.0,72.2828,72.316,72.2579,72.3077,9700.0
2013-01-23 14:30:00,87.1,87.16,87.09,87.12,12600.0,72.3077,72.3575,72.2994,72.3243,12600.0
2013-01-23 15:00:00,87.12,87.15,87.07,87.07,14900.0,72.3243,72.3492,72.2828,72.2828,14900.0
2013-01-23 15:30:00,87.06,87.09,87.0,87.08,18400.0,72.2745,72.2994,72.2247,72.2911,18400.0
2013-01-24 09:30:00,87.26,87.75,87.16,87.74,24200.0,72.4405,72.8473,72.3575,72.839,24200.0
2013-01-24 10:00:00,87.72,87.86,87.64,87.68,18100.0,72.8224,72.9386,72.756,72.7892,18100.0
2013-01-24 10:30:00,87.68,87.78,87.67,87.71,14500.0,72.7892,72.8722,72.7809,72.8141,14500.0
2013-01-24 11:00:00,87.73,87.88,87.73,87.88,31500.0,72.8307,72.9552,72.8307,72.9552,31500.0
2013-01-24 11:30:00,87.9,87.9,87.77,87.79,14400.0,72.9718,72.9718,72.8639,72.8805,14400.0
2013-01-24 12:00:00,87.84,87.84,87.68,87.68,17600.0,72.922,72.922,72.7892,72.7892,17600.0
2013-01-24 12:30:00,87.69,87.69,87.46,87.47,20700.0,72.7975,72.7975,72.6066,72.6149,20700.0
2013-01-24 13:00:00,87.45,87.54,87.41,87.54,13900.0,72.5983,72.673,72.565,72.673,13900.0
2013-01-24 13:30:00,87.55,87.55,87.2,87.26,8000.0,72.6813,72.6813,72.3907,72.4405,8000.0
2013-01-24 14:00:00,87.27,87.31,87.23,87.29,6800.0,72.4488,72.482,72.4156,72.4654,6800.0
2013-01-24 14:30:00,87.3,87.43,87.3,87.41,13800.0,72.4737,72.5817,72.4737,72.565,13800.0
2013-01-24 15:00:00,87.38,87.56,87.37,87.56,34600.0,72.5401,72.6896,72.5318,72.6896,34600.0
2013-01-24 15:30:00,87.57,87.69,87.48,87.52,23300.0,72.6979,72.7975,72.6232,72.6564,23300.0
2013-01-25 09:30:00,88.02,88.1,87.83,88.1,26400.0,73.0715,73.1379,72.9137,73.1379,26400.0
2013-01-25 10:00:00,87.99,88.0,87.76,87.76,31200.0,73.0465,73.0548,72.8556,72.8556,31200.0
2013-01-25 10:30:00,87.73,87.85,87.72,87.8,8700.0,72.8307,72.9303,72.8224,72.8888,8700.0
2013-01-25 11:00:00,87.82,87.92,87.82,87.91,25300.0,72.9054,72.9884,72.9054,72.9801,25300.0
2013-01-25 11:30:00,87.91,87.99,87.89,87.9,12700.0,72.9801,73.0465,72.9635,72.9718,12700.0
2013-01-25 12:00:00,87.94,88.09,87.94,88.03,84900.0,73.005,73.1296,73.005,73.0798,84900.0
2013-01-25 12:30:00,88.03,88.08,88.02,88.04,32500.0,73.0798,73.1213,73.0715,73.0881,32500.0
2013-01-25 13:00:00,88.05,88.11,88.04,88.1,42100.0,73.0964,73.1462,73.0881,73.1379,42100.0
2013-01-25 13:30:00,88.1,88.2,88.09,88.16,8900.0,73.1379,73.2209,73.1296,73.1877,8900.0
2013-01-25 14:00:00,88.17,88.26,88.17,88.24,12000.0,73.196,73.2707,73.196,73.2541,12000.0
2013-01-25 14:30:00,88.25,88.29,88.17,88.17,11900.0,73.2624,73.2956,73.196,73.196,11900.0
2013-01-25 15:00:00,88.19,88.19,88.12,88.18,13500.0,73.2126,73.2126,73.1545,73.2043,13500.0
2013-01-25 15:30:00,88.21,88.28,88.08,88.27,37600.0,73.2292,73.2873,73.1213,73.279,37600.0
2013-01-28 09:30:00,88.42,88.42,88.08,88.16,25300.0,73.4035,73.4035,73.1213,73.1877,25300.0
2013-01-28 10:00:00,88.0,88.07,87.77,87.93,11100.0,73.0548,73.113,72.8639,72.9967,11100.0
2013-01-28 10:30:00,87.94,87.97,87.85,87.89,10700.0,73.005,73.0299,72.9303,72.9635,10700.0
2013-01-28 11:00:00,87.95,88.03,87.9,88.03,14500.0,73.0133,73.0798,72.9718,73.0798,14500.0
2013-01-28 11:30:00,88.04,88.11,88.03,88.09,15800.0,73.0881,73.1462,73.0798,73.1296,15800.0
2013-01-28 12:00:00,88.1,88.11,88.02,88.04,9500.0,73.1379,73.1462,73.0715,73.0881,9500.0
2013-01-28 12:30:00,88.06,88.06,88.0,88.05,6200.0,73.1047,73.1047,73.0548,73.0964,6200.0
2013-01-28 13:00:00,88.01,88.03,87.89,87.93,8700.0,73.0632,73.0798,72.9635,72.9967,8700.0
2013-01-28 13:30:00,87.94,88.04,87.94,88.03,13100.0,73.005,73.0881,73.005,73.0798,13100.0
2013-01-28 14:00:00,88.01,88.08,87.99,88.06,14400.0,73.0632,73.1213,73.0465,73.1047,14400.0
2013-01-28 14:30:00,88.07,88.09,88.02,88.06,20300.0,73.113,73.1296,73.0715,73.1047,20300.0
2013-01-28 15:00:00,88.05,88.12,87.91,87.97,23100.0,73.0964,73.1545,72.9801,73.0299,23100.0
2013-01-28 15:30:00,87.97,88.04,87.97,87.99,27300.0,73.0299,73.0881,73.0299,73.0465,27300.0
2013-01-29 09:30:00,88.04,88.13,87.72,87.91,16600.0,73.0881,73.1628,72.8224,72.9801,16600.0
2013-01-29 10:00:00,87.88,87.88,87.63,87.8,10900.0,72.9552,72.9552,72.7477,72.8888,10900.0
2013-01-29 10:30:00,87.8,87.88,87.71,87.84,11500.0,72.8888,72.9552,72.8141,72.922,11500.0
2013-01-29 11:00:00,87.85,88.02,87.81,88.0,5800.0,72.9303,73.0715,72.8971,73.0548,5800.0
2013-01-29 11:30:00,88.02,88.07,87.99,87.99,9000.0,73.0715,73.113,73.0465,73.0465,9000.0
2013-01-29 12:00:00,87.98,88.01,87.95,87.95,14800.0,73.0382,73.0632,73.0133,73.0133,14800.0
2013-01-29 12:30:00,87.97,88.1,87.97,88.08,13800.0,73.0299,73.1379,73.0299,73.1213,13800.0
2013-01-29 13:00:00,88.09,88.13,88.06,88.07,30500.0,73.1296,73.1628,73.1047,73.113,30500.0
2013-01-29 13:30:00,88.08,88.16,88.04,88.1,15700.0,73.1213,73.1877,73.0881,73.1379,15700.0
2013-01-29 14:00:00,88.07,88.11,88.04,88.05,22700.0,73.113,73.1462,73.0881,73.0964,22700.0
2013-01-29 14:30:00,88.05,88.09,88.02,88.05,25900.0,73.0964,73.1296,73.0715,73.0964,25900.0
2013-01-29 15:00:00,88.05,88.17,88.03,88.16,19700.0,73.0964,73.196,73.0798,73.1877,19700.0
2013-01-29 15:30:00,88.14,88.2,88.14,88.17,25200.0,73.1711,73.2209,73.1711,73.196,25200.0
2013-01-30 09:30:00,87.83,88.37,87.83,88.14,61100.0,72.9137,73.362,72.9137,73.1711,61100.0
2013-01-30 10:00:00,88.15,88.17,87.92,87.95,15500.0,73.1794,73.196,72.9884,73.0133,15500.0
2013-01-30 10:30:00,87.96,87.99,87.88,87.99,15600.0,73.0216,73.0465,72.9552,73.0465,15600.0
2013-01-30 11:00:00,87.99,88.07,87.99,88.05,57200.0,73.0465,73.113,73.0465,73.0964,57200.0
2013-01-30 11:30:00,88.05,88.18,88.03,88.1,18100.0,73.0964,73.2043,73.0798,73.1379,18100.0
2013-01-30 12:00:00,88.11,88.12,88.02,88.02,9800.0,73.1462,73.1545,73.0715,73.0715,9800.0
2013-01-30 12:30:00,88.0,88.13,87.99,88.13,12700.0,73.0548,73.1628,73.0465,73.1628,12700.0
2013-01-30 13:00:00,88.14,88.18,88.06,88.18,16300.0,73.1711,73.2043,73.1047,73.2043,16300.0
2013-01-30 13:30:00,88.16,88.17,88.1,88.13,19900.0,73.1877,73.196,73.1379,73.1628,19900.0
2013-01-30 14:00:00,88.12,88.22,88.01,88.09,14700.0,73.1545,73.2375,73.0632,73.1296,14700.0
2013-01-30 14:30:00,88.09,88.11,87.97,88.05,18200.0,73.1296,73.1462,73.0299,73.0964,18200.0
2013-01-30 15:00:00,88.03,88.07,87.85,87.88,23500.0,73.0798,73.113,72.9303,72.9552,23500.0
2013-01-30 15:30:00,87.89,87.89,87.77,87.84,19300.0,72.9635,72.9635,72.8639,72.922,19300.0
2013-01-31 09:30:00,87.75,87.93,87.51,87.86,15300.0,72.8473,72.9967,72.6481,72.9386,15300.0
2013-01-31 10:00:00,87.85,87.88,87.69,87.69,9800.0,72.9303,72.9552,72.7975,72.7975,9800.0
2013-01-31 10:30:00,87.68,87.82,87.68,87.71,8400.0,72.7892,72.9054,72.7892,72.8141,8400.0
2013-01-31 11:00:00,87.67,87.69,87.59,87.62,9300.0,72.7809,72.7975,72.7145,72.7394,9300.0
2013-01-31 11:30:00,87.61,87.67,87.51,87.61,8400.0,72.7311,72.7809,72.6481,72.7311,8400.0
2013-01-31 12:00:00,87.64,87.79,87.64,87.76,6900.0,72.756,72.8805,72.756,72.8556,6900.0
2013-01-31 12:30:00,87.75,87.9,87.7,87.89,8300.0,72.8473,72.9718,72.8058,72.9635,8300.0
2013-01-31 13:00:00,87.84,87.88,87.82,87.85,14500.0,72.922,72.9552,72.9054,72.9303,14500.0
2013-01-31 13:30:00,87.87,87.95,87.86,87.95,7300.0,72.9469,73.0133,72.9386,73.0133,7300.0
2013-01-31 14:00:00,87.93,87.99,87.9,87.98,8300.0,72.9967,73.0465,72.9718,73.0382,8300.0
2013-01-31 14:30:00,87.98,88.09,87.97,88.02,23800.0,73.0382,73.1296,73.0299,73.0715,23800.0
2013-01-31 15:00:00,88.01,88.01,87.85,87.87,9500.0,73.0632,73.0632,72.9303,72.9469,9500.0
2013-01-31 15:30:00,87.85,87.97,87.81,87.86,12000.0,72.9303,73.0299,72.8971,72.9386,12000.0
2013-02-01 09:30:00,88.85,88.85,88.26,88.35,106500.0,73.7605,73.7605,73.2707,73.3454,106500.0
2013-02-01 10:00:00,88.5,88.64,88.35,88.4,11700.0,73.4699,73.5862,73.3454,73.3869,11700.0
2013-02-01 10:30:00,88.4,88.58,88.4,88.58,10100.0,73.3869,73.5363,73.3869,73.5363,10100.0
2013-02-01 11:00:00,88.6,88.62,88.55,88.55,15200.0,73.553,73.5696,73.5114,73.5114,15200.0
2013-02-01 11:30:00,88.57,88.74,88.56,88.74,29000.0,73.528,73.6692,73.5197,73.6692,29000.0
2013-02-01 12:00:00,88.72,88.75,88.69,88.72,5900.0,73.6526,73.6775,73.6277,73.6526,5900.0
2013-02-01 12:30:00,88.73,88.77,88.66,88.71,13300.0,73.6609,73.6941,73.6028,73.6443,13300.0
2013-02-01 13:00:00,88.72,88.78,88.68,88.72,8900.0,73.6526,73.7024,73.6194,73.6526,8900.0
2013-02-01 13:30:00,88.72,88.76,88.71,88.74,13400.0,73.6526,73.6858,73.6443,73.6692,13400.0
2013-02-01 14:00:00,88.74,88.74,88.67,88.73,10400.0,73.6692,73.6692,73.6111,73.6609,10400.0
2013-02-01 14:30:00,88.72,88.73,88.6,88.64,18800.0,73.6526,73.6609,73.553,73.5862,18800.0
2013-02-01 15:00:00,88.65,88.67,88.56,88.59,10500.0,73.5945,73.6111,73.5197,73.5446,10500.0
2013-02-01 15:30:00,88.58,88.72,88.58,88.61,20400.0,73.5363,73.6526,73.5363,73.5613,20400.0
2013-02-04 09:30:00,88.28,88.44,87.78,88.38,31200.0,73.2873,73.4201,72.8722,73.3703,31200.0
2013-02-04 10:00:00,88.38,88.43,88.27,88.29,30400.0,73.3703,73.4118,73.279,73.2956,30400.0
2013-02-04 10:30:00,88.27,88.28,88.1,88.1,27400.0,73.279,73.2873,73.1379,73.1379,27400.0
2013-02-04 11:00:00,88.11,88.14,88.0,88.0,17700.0,73.1462,73.1711,73.0548,73.0548,17700.0
2013-02-04 11:30:00,87.95,87.99,87.82,87.84,8700.0,73.0133,73.0465,72.9054,72.922,8700.0
2013-02-04 12:00:00,87.83,87.89,87.71,87.89,30200.0,72.9137,72.9635,72.8141,72.9635,30200.0
2013-02-04 12:30:00,87.9,87.96,87.87,87.92,19400.0,72.9718,73.0216,72.9469,72.9884,19400.0
2013-02-04 13:00:00,87.91,87.96,87.9,87.93,12900.0,72.9801,73.0216,72.9718,72.9967,12900.0
2013-02-04 13:30:00,87.91,87.91,87.8,87.87,14600.0,72.9801,72.9801,72.8888,72.9469,14600.0
2013-02-04 14:00:00,87.86,87.92,87.82,87.87,47900.0,72.9386,72.9884,72.9054,72.9469,47900.0
2013-02-04 14:30:00,87.96,88.02,87.9,88.02,12600.0,73.0216,73.0715,72.9718,73.0715,12600.0
2013-02-04 15:00:00,87.98,87.98,87.87,87.93,20100.0,73.0382,73.0382,72.9469,72.9967,20100.0
2013-02-04 15:30:00,87.92,87.92,87.7,87.75,37700.0,72.9884,72.9884,72.8058,72.8473,37700.0
2013-02-05 09:30:00,88.34,88.36,88.05,88.3,11100.0,73.3371,73.3537,73.0964,73.3039,11100.0
2013-02-05 10:00:00,88.25,88.41,88.25,88.3,19200.0,73.2624,73.3952,73.2624,73.3039,19200.0
2013-02-05 10:30:00,88.33,88.45,88.3,88.41,14500.0,73.3288,73.4284,73.3039,73.3952,14500.0
2013-02-05 11:00:00,88.44,88.47,88.32,88.41,41400.0,73.4201,73.445,73.3205,73.3952,41400.0
2013-02-05 11:30:00,88.39,88.42,88.31,88.36,9500.0,73.3786,73.4035,73.3122,73.3537,9500.0
2013-02-05 12:00:00,88.32,88.39,88.26,88.26,12700.0,73.3205,73.3786,73.2707,73.2707,12700.0
2013-02-05 12:30:00,88.29,88.38,88.26,88.34,6000.0,73.2956,73.3703,73.2707,73.3371,6000.0
2013-02-05 13:00:00,88.36,88.48,88.36,88.47,10200.0,73.3537,73.4533,73.3537,73.445,10200.0
2013-02-05 13:30:00,88.48,88.53,88.46,88.48,8500.0,73.4533,73.4948,73.4367,73.4533,8500.0
2013-02-05 14:00:00,88.49,88.58,88.48,88.5,3000.0,73.4616,73.5363,73.4533,73.4699,3000.0
2013-02-05 14:30:00,88.51,88.68,88.51,88.62,8800.0,73.4782,73.6194,73.4782,73.5696,8800.0
2013-02-05 15:00:00,88.62,88.68,88.58,88.6,8000.0,73.5696,73.6194,73.5363,73.553,8000.0
2013-02-05 15:30:00,88.59,88.62,88.47,88.5,22200.0,73.5446,73.5696,73.445,73.4699,22200.0
2013-02-06 09:30:00,88.19,88.58,88.19,88.57,11700.0,73.2126,73.5363,73.2126,73.528,11700.0
2013-02-06 10:00:00,88.48,88.59,88.45,88.57,11800.0,73.4533,73.5446,73.4284,73.528,11800.0
2013-02-06 10:30:00,88.58,88.6,88.5,88.53,8400.0,73.5363,73.553,73.4699,73.4948,8400.0
2013-02-06 11:00:00,88.59,88.72,88.57,88.68,9800.0,73.5446,73.6526,73.528,73.6194,9800.0
2013-02-06 11:30:00,88.7,88.71,88.63,88.7,30500.0,73.636,73.6443,73.5779,73.636,30500.0
2013-02-06 12:00:00,88.69,88.8,88.67,88.74,37100.0,73.6277,73.719,73.6111,73.6692,37100.0
2013-02-06 12:30:00,88.74,88.81,88.71,88.71,21400.0,73.6692,73.7273,73.6443,73.6443,21400.0
2013-02-06 13:00:00,88.67,88.68,88.57,88.57,7300.0,73.6111,73.6194,73.528,73.528,7300.0
2013-02-06 13:30:00,88.54,88.63,88.5,88.58,24900.0,73.5031,73.5779,73.4699,73.5363,24900.0
2013-02-06 14:00:00,88.56,88.66,88.53,88.64,8900.0,73.5197,73.6028,73.4948,73.5862,8900.0
2013-02-06 14:30:00,88.64,88.68,88.6,88.68,6600.0,73.5862,73.6194,73.553,73.6194,6600.0
2013-02-06 15:00:00,88.69,88.78,88.66,88.77,18600.0,73.6277,73.7024,73.6028,73.6941,18600.0
2013-02-06 15:30:00,88.78,88.83,88.71,88.81,21000.0,73.7024,73.7439,73.6443,73.7273,21000.0
2013-02-07 09:30:00,88.85,88.96,88.73,88.73,29000.0,73.7605,73.8518,73.6609,73.6609,29000.0
2013-02-07 10:00:00,88.7,88.76,88.23,88.24,24500.0,73.636,73.6858,73.2458,73.2541,24500.0
2013-02-07 10:30:00,88.25,88.31,88.0,88.16,16300.0,73.2624,73.3122,73.0548,73.1877,16300.0
2013-02-07 11:00:00,88.18,88.25,88.1,88.14,24600.0,73.2043,73.2624,73.1379,73.1711,24600.0
2013-02-07 11:30:00,88.13,88.15,87.94,88.07,21700.0,73.1628,73.1794,73.005,73.113,21700.0
2013-02-07 12:00:00,88.07,88.25,88.07,88.25,8500.0,73.113,73.2624,73.113,73.2624,8500.0
2013-02-07 12:30:00,88.27,88.34,88.27,88.29,6200.0,73.279,73.3371,73.279,73.2956,6200.0
2013-02-07 13:00:00,88.24,88.39,88.18,88.38,12400.0,73.2541,73.3786,73.2043,73.3703,12400.0
2013-02-07 13:30:00,88.37,88.53,88.31,88.53,9700.0,73.362,73.4948,73.3122,73.4948,9700.0
2013-02-07 14:00:00,88.52,88.57,88.44,88.48,11800.0,73.4865,73.528,73.4201,73.4533,11800.0
2013-02-07 14:30:00,88.43,88.56,88.35,88.56,15400.0,73.4118,73.5197,73.3454,73.5197,15400.0
2013-02-07 15:00:00,88.52,88.58,88.46,88.51,10800.0,73.4865,73.5363,73.4367,73.4782,10800.0
2013-02-07 15:30:00,88.58,88.61,88.47,88.6,19500.0,73.5363,73.5613,73.445,73.553,19500.0
2013-02-08 09:30:00,88.81,89.12,88.76,89.0,91500.0,73.7273,73.9846,73.6858,73.885,91500.0
2013-02-08 10:00:00,89.06,89.12,88.98,88.98,7500.0,73.9348,73.9846,73.8684,73.8684,7500.0
2013-02-08 10:30:00,88.98,89.09,88.98,89.0,9600.0,73.8684,73.9597,73.8684,73.885,9600.0
2013-02-08 11:00:00,89.0,89.0,88.92,88.94,24000.0,73.885,73.885,73.8186,73.8352,24000.0
2013-02-08 11:30:00,88.94,89.05,88.88,89.01,26600.0,73.8352,73.9265,73.7854,73.8933,26600.0
2013-02-08 12:00:00,89.02,89.06,88.99,89.01,15800.0,73.9016,73.9348,73.8767,73.8933,15800.0
2013-02-08 12:30:00,89.01,89.03,88.97,89.03,10800.0,73.8933,73.9099,73.8601,73.9099,10800.0
2013-02-08 13:00:00,89.04,89.09,89.0,89.0,10800.0,73.9182,73.9597,73.885,73.885,10800.0
2013-02-08 13:30:00,89.0,89.06,89.0,89.03,7400.0,73.885,73.9348,73.885,73.9099,7400.0
2013-02-08 14:00:00,89.03,89.08,89.02,89.03,14700.0,73.9099,73.9514,73.9016,73.9099,14700.0
2013-02-08 14:30:00,89.05,89.08,89.0,89.01,10100.0,73.9265,73.9514,73.885,73.8933,10100.0
2013-02-08 15:00:00,89.02,89.11,89.02,89.06,9500.0,73.9016,73.9763,73.9016,73.9348,9500.0
2013-02-08 15:30:00,89.06,89.13,88.98,89.1,19700.0,73.9348,73.9929,73.8684,73.968,19700.0
2013-02-11 09:30:00,89.22,89.23,88.96,89.02,57100.0,74.0677,74.076,73.8518,73.9016,57100.0
2013-02-11 10:00:00,89.06,89.09,88.82,88.89,21800.0,73.9348,73.9597,73.7356,73.7937,21800.0
2013-02-11 10:30:00,88.91,89.06,88.86,89.03,26600.0,73.8103,73.9348,73.7688,73.9099,26600.0
2013-02-11 11:00:00,89.04,89.09,89.01,89.01,8400.0,73.9182,73.9597,73.8933,73.8933,8400.0
2013-02-11 11:30:00,89.03,89.09,89.03,89.06,30200.0,73.9099,73.9597,73.9099,73.9348,30200.0
2013-02-11 12:00:00,89.05,89.07,88.97,89.02,17600.0,73.9265,73.9431,73.8601,73.9016,17600.0
2013-02-11 12:30:00,89.01,89.02,88.95,88.99,7400.0,73.8933,73.9016,73.8435,73.8767,7400.0
2013-02-11 13:00:00,89.02,89.04,88.98,89.02,3700.0,73.9016,73.9182,73.8684,73.9016,3700.0
2013-02-11 13:30:00,89.01,89.04,88.99,89.02,4200.0,73.8933,73.9182,73.8767,73.9016,4200.0
2013-02-11 14:00:00,89.03,89.08,89.02,89.04,3000.0,73.9099,73.9514,73.9016,73.9182,3000.0
2013-02-11 14:30:00,89.02,89.05,88.99,88.99,15000.0,73.9016,73.9265,73.8767,73.8767,15000.0
2013-02-11 15:00:00,88.99,89.12,88.99,89.06,9100.0,73.8767,73.9846,73.8767,73.9348,9100.0
2013-02-11 15:30:00,89.07,89.14,89.04,89.08,11600.0,73.9431,74.0012,73.9182,73.9514,11600.0
2013-02-12 09:30:00,89.14,89.28,89.13,89.22,15700.0,74.0012,74.1175,73.9929,74.0677,15700.0
2013-02-12 10:00:00,89.25,89.35,89.21,89.28,16800.0,74.0926,74.1756,74.0594,74.1175,16800.0
2013-02-12 10:30:00,89.28,89.29,89.2,89.24,11400.0,74.1175,74.1258,74.0511,74.0843,11400.0
2013-02-12 11:00:00,89.28,89.32,89.24,89.28,10100.0,74.1175,74.1507,74.0843,74.1175,10100.0
2013-02-12 11:30:00,89.28,89.32,89.23,89.25,5000.0,74.1175,74.1507,74.076,74.0926,5000.0
2013-02-12 12:00:00,89.28,89.31,89.23,89.27,11700.0,74.1175,74.1424,74.076,74.1092,11700.0
2013-02-12 12:30:00,89.25,89.36,89.25,89.35,5200.0,74.0926,74.1839,74.0926,74.1756,5200.0
2013-02-12 13:00:00,89.36,89.44,89.34,89.43,14300.0,74.1839,74.2503,74.1673,74.242,14300.0
2013-02-12 13:30:00,89.43,89.43,89.32,89.32,9300.0,74.242,74.242,74.1507,74.1507,9300.0
2013-02-12 14:00:00,89.32,89.33,89.29,89.29,3600.0,74.1507,74.159,74.1258,74.1258,3600.0
2013-02-12 14:30:00,89.27,89.32,89.26,89.28,13100.0,74.1092,74.1507,74.1009,74.1175,13100.0
2013-02-12 15:00:00,89.28,89.29,89.24,89.27,12400.0,74.1175,74.1258,74.0843,74.1092,12400.0
2013-02-12 15:30:00,89.28,89.33,89.22,89.3,102500.0,74.1175,74.159,74.0677,74.1341,102500.0
2013-02-13 09:30:00,89.47,89.54,89.39,89.53,12800.0,74.2752,74.3333,74.2088,74.325,12800.0
2013-02-13 10:00:00,89.57,89.64,89.51,89.59,12200.0,74.3582,74.4163,74.3084,74.3748,12200.0
2013-02-13 10:30:00,89.57,89.6,89.42,89.48,9100.0,74.3582,74.3831,74.2337,74.2835,9100.0
2013-02-13 11:00:00,89.46,89.47,89.21,89.24,12000.0,74.2669,74.2752,74.0594,74.0843,12000.0
2013-02-13 11:30:00,89.24,89.26,89.18,89.26,10800.0,74.0843,74.1009,74.0344,74.1009,10800.0
2013-02-13 12:00:00,89.26,89.3,89.23,89.23,4100.0,74.1009,74.1341,74.076,74.076,4100.0
2013-02-13 12:30:00,89.26,89.35,89.24,89.3,9900.0,74.1009,74.1756,74.0843,74.1341,9900.0
2013-02-13 13:00:00,89.29,89.38,89.28,89.37,9800.0,74.1258,74.2005,74.1175,74.1922,9800.0
2013-02-13 13:30:00,89.38,89.39,89.36,89.38,11600.0,74.2005,74.2088,74.1839,74.2005,11600.0
2013-02-13 14:00:00,89.38,89.39,89.22,89.25,10200.0,74.2005,74.2088,74.0677,74.0926,10200.0
2013-02-13 14:30:00,89.22,89.23,89.12,89.16,12800.0,74.0677,74.076,73.9846,74.0178,12800.0
2013-02-13 15:00:00,89.16,89.27,89.16,89.24,12900.0,74.0178,74.1092,74.0178,74.0843,12900.0
2013-02-13 15:30:00,89.24,89.37,89.22,89.37,19000.0,74.0843,74.1922,74.0677,74.1922,19000.0
2013-02-14 09:30:00,89.07,89.32,89.06,89.22,31400.0,73.9431,74.1507,73.9348,74.0677,31400.0
2013-02-14 10:00:00,89.26,89.35,89.25,89.35,11400.0,74.1009,74.1756,74.0926,74.1756,11400.0
2013-02-14 10:30:00,89.35,89.46,89.29,89.41,16900.0,74.1756,74.2669,74.1258,74.2254,16900.0
2013-02-14 11:00:00,89.42,89.47,89.36,89.43,9500.0,74.2337,74.2752,74.1839,74.242,9500.0
2013-02-14 11:30:00,89.38,89.41,89.32,89.37,5800.0,74.2005,74.2254,74.1507,74.1922,5800.0
2013-02-14 12:00:00,89.41,89.46,89.38,89.41,4700.0,74.2254,74.2669,74.2005,74.2254,4700.0
2013-02-14 12:30:00,89.41,89.47,89.38,89.47,10300.0,74.2254,74.2752,74.2005,74.2752,10300.0
2013-02-14 13:00:00,89.49,89.54,89.43,89.45,6800.0,74.2918,74.3333,74.242,74.2586,6800.0
2013-02-14 13:30:00,89.45,89.5,89.44,89.48,5900.0,74.2586,74.3001,74.2503,74.2835,5900.0
2013-02-14 14:00:00,89.47,89.56,89.45,89.56,6100.0,74.2752,74.3499,74.2586,74.3499,6100.0
2013-02-14 14:30:00,89.55,89.59,89.5,89.56,11100.0,74.3416,74.3748,74.3001,74.3499,11100.0
2013-02-14 15:00:00,89.57,89.59,89.51,89.56,5800.0,74.3582,74.3748,74.3084,74.3499,5800.0
2013-02-14 15:30:00,89.58,89.6,89.49,89.51,18500.0,74.3665,74.3831,74.2918,74.3084,18500.0
2013-02-15 09:30:00,89.7,89.78,89.62,89.66,39800.0,74.4661,74.5325,74.3997,74.4329,39800.0
2013-02-15 10:00:00,89.73,89.77,89.65,89.65,26200.0,74.491,74.5242,74.4246,74.4246,26200.0
2013-02-15 10:30:00,89.65,89.73,89.58,89.73,19400.0,74.4246,74.491,74.3665,74.491,19400.0
2013-02-15 11:00:00,89.73,89.77,89.69,89.73,6200.0,74.491,74.5242,74.4578,74.491,6200.0
2013-02-15 11:30:00,89.7,89.7,89.58,89.63,8200.0,74.4661,74.4661,74.3665,74.408,8200.0
2013-02-15 12:00:00,89.64,89.64,89.49,89.49,6600.0,74.4163,74.4163,74.2918,74.2918,6600.0
2013-02-15 12:30:00,89.53,89.6,89.52,89.6,24200.0,74.325,74.3831,74.3167,74.3831,24200.0
2013-02-15 13:00:00,89.61,89.64,89.58,89.62,12900.0,74.3914,74.4163,74.3665,74.3997,12900.0
2013-02-15 13:30:00,89.62,89.71,89.62,89.7,9700.0,74.3997,74.4744,74.3997,74.4661,9700.0
2013-02-15 14:00:00,89.7,89.7,89.29,89.29,16800.0,74.4661,74.4661,74.1258,74.1258,16800.0
2013-02-15 14:30:00,89.31,89.38,89.23,89.31,11100.0,74.1424,74.2005,74.076,74.1424,11100.0
2013-02-15 15:00:00,89.32,89.39,89.27,89.37,10300.0,74.1507,74.2088,74.1092,74.1922,10300.0
2013-02-15 15:30:00,89.37,89.48,89.36,89.43,13500.0,74.1922,74.2835,74.1839,74.242,13500.0
2013-02-19 09:30:00,89.64,89.91,89.61,89.91,34700.0,74.4163,74.6405,74.3914,74.6405,34700.0
2013-02-19 10:00:00,89.88,89.91,89.81,89.9,5800.0,74.6156,74.6405,74.5575,74.6322,5800.0
2013-02-19 10:30:00,89.85,89.88,89.75,89.81,10300.0,74.5907,74.6156,74.5076,74.5575,10300.0
2013-02-19 11:00:00,89.81,89.85,89.71,89.85,50700.0,74.5575,74.5907,74.4744,74.5907,50700.0
2013-02-19 11:30:00,89.84,89.87,89.8,89.84,8600.0,74.5824,74.6073,74.5492,74.5824,8600.0
2013-02-19 12:00:00,89.85,89.85,89.73,89.77,46800.0,74.5907,74.5907,74.491,74.5242,46800.0
2013-02-19 12:30:00,89.77,89.83,89.74,89.83,10100.0,74.5242,74.5741,74.4993,74.5741,10100.0
2013-02-19 13:00:00,89.83,89.85,89.81,89.81,17600.0,74.5741,74.5907,74.5575,74.5575,17600.0
2013-02-19 13:30:00,89.82,89.85,89.81,89.84,26100.0,74.5658,74.5907,74.5575,74.5824,26100.0
2013-02-19 14:00:00,89.84,89.98,89.84,89.94,41000.0,74.5824,74.6986,74.5824,74.6654,41000.0
2013-02-19 14:30:00,89.92,89.98,89.9,89.92,14400.0,74.6488,74.6986,74.6322,74.6488,14400.0
2013-02-19 15:00:00,89.92,89.96,89.9,89.93,11400.0,74.6488,74.682,74.6322,74.6571,11400.0
2013-02-19 15:30:00,89.92,90.04,89.89,90.04,14600.0,74.6488,74.7484,74.6239,74.7484,14600.0
2013-02-20 09:30:00,89.99,90.01,89.73,89.76,48600.0,74.7069,74.7235,74.491,74.5159,48600.0
2013-02-20 10:00:00,89.75,89.79,89.71,89.74,16400.0,74.5076,74.5409,74.4744,74.4993,16400.0
2013-02-20 10:30:00,89.77,89.79,89.61,89.63,17300.0,74.5242,74.5409,74.3914,74.408,17300.0
2013-02-20 11:00:00,89.62,89.62,89.45,89.49,13100.0,74.3997,74.3997,74.2586,74.2918,13100.0
2013-02-20 11:30:00,89.47,89.47,89.35,89.42,9900.0,74.2752,74.2752,74.1756,74.2337,9900.0
2013-02-20 12:00:00,89.4,89.51,89.37,89.46,7900.0,74.2171,74.3084,74.1922,74.2669,7900.0
2013-02-20 12:30:00,89.47,89.5,89.43,89.47,5000.0,74.2752,74.3001,74.242,74.2752,5000.0
2013-02-20 13:00:00,89.45,89.45,89.35,89.41,9300.0,74.2586,74.2586,74.1756,74.2254,9300.0
2013-02-20 13:30:00,89.38,89.39,89.31,89.33,9200.0,74.2005,74.2088,74.1424,74.159,9200.0
2013-02-20 14:00:00,89.31,89.44,89.2,89.28,16700.0,74.1424,74.2503,74.0511,74.1175,16700.0
2013-02-20 14:30:00,89.29,89.29,88.91,88.95,8700.0,74.1258,74.1258,73.8103,73.8435,8700.0
2013-02-20 15:00:00,88.88,88.88,88.65,88.67,9300.0,73.7854,73.7854,73.5945,73.6111,9300.0
2013-02-20 15:30:00,88.64,88.7,88.47,88.47,21200.0,73.5862,73.636,73.445,73.445,21200.0
2013-02-21 09:30:00,88.22,88.26,87.64,87.67,38000.0,73.2375,73.2707,72.756,72.7809,38000.0
2013-02-21 10:00:00,87.6,87.98,87.52,87.98,11300.0,72.7228,73.0382,72.6564,73.0382,11300.0
2013-02-21 10:30:00,87.96,87.99,87.83,87.85,44700.0,73.0216,73.0465,72.9137,72.9303,44700.0
2013-02-21 11:00:00,87.87,87.89,87.71,87.77,13300.0,72.9469,72.9635,72.8141,72.8639,13300.0
2013-02-21 11:30:00,87.71,87.83,87.71,87.79,4600.0,72.8141,72.9137,72.8141,72.8805,4600.0
2013-02-21 12:00:00,87.78,87.78,87.57,87.58,7200.0,72.8722,72.8722,72.6979,72.7062,7200.0
2013-02-21 12:30:00,87.56,87.58,87.48,87.58,11000.0,72.6896,72.7062,72.6232,72.7062,11000.0
2013-02-21 13:00:00,87.63,87.67,87.5,87.55,15200.0,72.7477,72.7809,72.6398,72.6813,15200.0
2013-02-21 13:30:00,87.54,87.57,87.44,87.49,55600.0,72.673,72.6979,72.59,72.6315,55600.0
2013-02-21 14:00:00,87.46,87.46,87.25,87.31,55900.0,72.6066,72.6066,72.4322,72.482,55900.0
2013-02-21 14:30:00,87.32,87.54,87.32,87.53,28600.0,72.4903,72.673,72.4903,72.6647,28600.0
2013-02-21 15:00:00,87.56,87.81,87.51,87.81,17500.0,72.6896,72.8971,72.6481,72.8971,17500.0
2013-02-21 15:30:00,87.85,87.88,87.6,87.66,26000.0,72.9303,72.9552,72.7228,72.7726,26000.0
2013-02-22 09:30:00,88.07,88.31,88.06,88.17,16400.0,73.113,73.3122,73.1047,73.196,16400.0
2013-02-22 10:00:00,88.17,88.29,88.14,88.18,38200.0,73.196,73.2956,73.1711,73.2043,38200.0
2013-02-22 10:30:00,88.13,88.25,88.09,88.09,14100.0,73.1628,73.2624,73.1296,73.1296,14100.0
2013-02-22 11:00:00,88.12,88.18,88.01,88.16,8100.0,73.1545,73.2043,73.0632,73.1877,8100.0
2013-02-22 11:30:00,88.17,88.24,88.15,88.22,19300.0,73.196,73.2541,73.1794,73.2375,19300.0
2013-02-22 12:00:00,88.26,88.3,88.22,88.3,4200.0,73.2707,73.3039,73.2375,73.3039,4200.0
2013-02-22 12:30:00,88.33,88.47,88.33,88.45,4900.0,73.3288,73.445,73.3288,73.4284,4900.0
2013-02-22 13:00:00,88.47,88.48,88.35,88.36,20500.0,73.445,73.4533,73.3454,73.3537,20500.0
2013-02-22 13:30:00,88.37,88.46,88.37,88.44,4800.0,73.362,73.4367,73.362,73.4201,4800.0
2013-02-22 14:00:00,88.4,88.42,88.33,88.37,11000.0,73.3869,73.4035,73.3288,73.362,11000.0
2013-02-22 14:30:00,88.38,88.43,88.36,88.4,12700.0,73.3703,73.4118,73.3537,73.3869,12700.0
2013-02-22 15:00:00,88.42,88.49,88.42,88.47,9600.0,73.4035,73.4616,73.4035,73.445,9600.0
2013-02-22 15:30:00,88.46,88.61,88.46,88.61,18500.0,73.4367,73.5613,73.4367,73.5613,18500.0
2013-02-25 09:30:00,89.14,89.21,88.91,89.04,31300.0,74.0012,74.0594,73.8103,73.9182,31300.0
2013-02-25 10:00:00,89.08,89.12,88.65,88.65,11100.0,73.9514,73.9846,73.5945,73.5945,11100.0
2013-02-25 10:30:00,88.71,88.81,88.58,88.68,12200.0,73.6443,73.7273,73.5363,73.6194,12200.0
2013-02-25 11:00:00,88.64,88.73,88.53,88.71,11800.0,73.5862,73.6609,73.4948,73.6443,11800.0
2013-02-25 11:30:00,88.68,88.68,88.21,88.24,26700.0,73.6194,73.6194,73.2292,73.2541,26700.0
2013-02-25 12:00:00,88.28,88.34,88.18,88.3,5900.0,73.2873,73.3371,73.2043,73.3039,5900.0
2013-02-25 12:30:00,88.28,88.5,88.28,88.5,4000.0,73.2873,73.4699,73.2873,73.4699,4000.0
2013-02-25 13:00:00,88.53,88.53,88.35,88.37,8300.0,73.4948,73.4948,73.3454,73.362,8300.0
2013-02-25 13:30:00,88.33,88.33,88.0,88.0,9000.0,73.3288,73.3288,73.0548,73.0548,9000.0
2013-02-25 14:00:00,87.98,88.05,87.9,87.96,5100.0,73.0382,73.0964,72.9718,73.0216,5100.0
2013-02-25 14:30:00,88.06,88.09,87.9,87.97,16900.0,73.1047,73.1296,72.9718,73.0299,16900.0
2013-02-25 15:00:00,87.99,88.0,87.54,87.54,16200.0,73.0465,73.0548,72.673,72.673,16200.0
2013-02-25 15:30:00,87.57,87.6,87.0,87.0,13000.0,72.6979,72.7228,72.2247,72.2247,13000.0
2013-02-26 09:30:00,87.42,87.47,87.13,87.25,14400.0,72.5734,72.6149,72.3326,72.4322,14400.0
2013-02-26 10:00:00,87.31,87.48,87.11,87.11,13400.0,72.482,72.6232,72.316,72.316,13400.0
2013-02-26 10:30:00,87.02,87.22,86.89,87.08,10500.0,72.2413,72.4073,72.1334,72.2911,10500.0
2013-02-26 11:00:00,87.07,87.07,86.8,86.82,10100.0,72.2828,72.2828,72.0586,72.0753,10100.0
2013-02-26 11:30:00,86.87,86.87,86.62,86.8,7200.0,72.1168,72.1168,71.9092,72.0586,7200.0
2013-02-26 12:00:00,86.77,86.97,86.77,86.97,6100.0,72.0337,72.1998,72.0337,72.1998,6100.0
2013-02-26 12:30:00,87.0,87.19,87.0,87.11,6900.0,72.2247,72.3824,72.2247,72.316,6900.0
2013-02-26 13:00:00,87.21,87.26,87.05,87.17,5500.0,72.399,72.4405,72.2662,72.3658,5500.0
2013-02-26 13:30:00,87.15,87.35,87.15,87.31,13500.0,72.3492,72.5152,72.3492,72.482,13500.0
2013-02-26 14:00:00,87.29,87.51,87.27,87.51,5400.0,72.4654,72.6481,72.4488,72.6481,5400.0
2013-02-26 14:30:00,87.51,87.52,87.38,87.45,8400.0,72.6481,72.6564,72.5401,72.5983,8400.0
2013-02-26 15:00:00,87.47,87.5,87.34,87.45,8300.0,72.6149,72.6398,72.5069,72.5983,8300.0
2013-02-26 15:30:00,87.45,87.64,87.37,87.51,11100.0,72.5983,72.756,72.5318,72.6481,11100.0
2013-02-27 09:30:00,87.6,88.06,87.56,88.04,9200.0,72.7228,73.1047,72.6896,73.0881,9200.0
2013-02-27 10:00:00,88.08,88.35,88.01,88.33,5100.0,73.1213,73.3454,73.0632,73.3288,5100.0
2013-02-27 10:30:00,88.38,88.58,88.32,88.38,7800.0,73.3703,73.5363,73.3205,73.3703,7800.0
2013-02-27 11:00:00,88.45,88.65,88.45,88.55,3900.0,73.4284,73.5945,73.4284,73.5114,3900.0
2013-02-27 11:30:00,88.6,88.72,88.6,88.65,9700.0,73.553,73.6526,73.553,73.5945,9700.0
2013-02-27 12:00:00,88.66,88.81,88.64,88.78,5200.0,73.6028,73.7273,73.5862,73.7024,5200.0
2013-02-27 12:30:00,88.84,88.87,88.7,88.75,17100.0,73.7522,73.7771,73.636,73.6775,17100.0
2013-02-27 13:00:00,88.7,88.79,88.69,88.72,4000.0,73.636,73.7107,73.6277,73.6526,4000.0
2013-02-27 13:30:00,88.79,88.86,88.75,88.77,2500.0,73.7107,73.7688,73.6775,73.6941,2500.0
2013-02-27 14:00:00,88.82,89.03,88.8,88.98,10100.0,73.7356,73.9099,73.719,73.8684,10100.0
2013-02-27 14:30:00,88.99,89.04,88.93,89.04,7900.0,73.8767,73.9182,73.8269,73.9182,7900.0
2013-02-27 15:00:00,89.02,89.15,88.97,89.08,14300.0,73.9016,74.0095,73.8601,73.9514,14300.0
2013-02-27 15:30:00,89.09,89.16,88.92,88.92,17600.0,73.9597,74.0178,73.8186,73.8186,17600.0
2013-02-28 09:30:00,88.93,89.28,88.81,89.16,7000.0,73.8269,74.1175,73.7273,74.0178,7000.0
2013-02-28 10:00:00,89.2,89.24,89.03,89.18,9100.0,74.0511,74.0843,73.9099,74.0344,9100.0
2013-02-28 10:30:00,89.14,89.14,88.93,88.93,5500.0,74.0012,74.0012,73.8269,73.8269,5500.0
2013-02-28 11:00:00,88.96,89.17,88.92,89.16,4800.0,73.8518,74.0261,73.8186,74.0178,4800.0
2013-02-28 11:30:00,89.18,89.18,89.07,89.1,4300.0,74.0344,74.0344,73.9431,73.968,4300.0
2013-02-28 12:00:00,89.16,89.18,89.06,89.12,10800.0,74.0178,74.0344,73.9348,73.9846,10800.0
2013-02-28 12:30:00,89.16,89.3,89.16,89.26,6100.0,74.0178,74.1341,74.0178,74.1009,6100.0
2013-02-28 13:00:00,89.22,89.49,89.22,89.47,8200.0,74.0677,74.2918,74.0677,74.2752,8200.0
2013-02-28 13:30:00,89.5,89.5,89.38,89.44,12400.0,74.3001,74.3001,74.2005,74.2503,12400.0
2013-02-28 14:00:00,89.43,89.55,89.43,89.53,6500.0,74.242,74.3416,74.242,74.325,6500.0
2013-02-28 14:30:00,89.57,89.57,89.38,89.4,6300.0,74.3582,74.3582,74.2005,74.2171,6300.0
2013-02-28 15:00:00,89.39,89.4,89.21,89.32,22100.0,74.2088,74.2171,74.0594,74.1507,22100.0
2013-02-28 15:30:00,89.31,89.32,89.0,89.0,13000.0,74.1424,74.1507,73.885,73.885,13000.0
2013-03-01 09:30:00,88.45,88.5,88.02,88.44,89200.0,73.4284,73.4699,73.0715,73.4201,89200.0
2013-03-01 10:00:00,88.43,88.68,88.41,88.62,4800.0,73.4118,73.6194,73.3952,73.5696,4800.0
2013-03-01 10:30:00,88.61,88.95,88.61,88.93,3400.0,73.5613,73.8435,73.5613,73.8269,3400.0
2013-03-01 11:00:00,89.03,89.1,88.82,88.87,10800.0,73.9099,73.968,73.7356,73.7771,10800.0
2013-03-01 11:30:00,88.82,88.91,88.65,88.73,8900.0,73.7356,73.8103,73.5945,73.6609,8900.0
2013-03-01 12:00:00,88.89,89.18,88.89,89.13,6700.0,73.7937,74.0344,73.7937,73.9929,6700.0
2013-03-01 12:30:00,89.12,89.27,89.09,89.24,8600.0,73.9846,74.1092,73.9597,74.0843,8600.0
2013-03-01 13:00:00,89.26,89.29,89.12,89.2,12900.0,74.1009,74.1258,73.9846,74.0511,12900.0
2013-03-01 13:30:00,89.22,89.22,89.03,89.08,5700.0,74.0677,74.0677,73.9099,73.9514,5700.0
2013-03-01 14:00:00,89.13,89.3,89.12,89.15,15800.0,73.9929,74.1341,73.9846,74.0095,15800.0
2013-03-01 14:30:00,89.16,89.23,89.04,89.09,10200.0,74.0178,74.076,73.9182,73.9597,10200.0
2013-03-01 15:00:00,89.13,89.15,89.04,89.1,10500.0,73.9929,74.0095,73.9182,73.968,10500.0
2013-03-01 15:30:00,89.1,89.26,89.09,89.22,20100.0,73.968,74.1009,73.9597,74.0677,20100.0
2013-03-04 09:30:00,89.05,89.3,88.89,89.21,11800.0,73.9265,74.1341,73.7937,74.0594,11800.0
2013-03-04 10:00:00,89.25,89.28,89.05,89.09,5800.0,74.0926,74.1175,73.9265,73.9597,5800.0
2013-03-04 10:30:00,89.13,89.32,89.05,89.23,7700.0,73.9929,74.1507,73.9265,74.076,7700.0
2013-03-04 11:00:00,89.19,89.32,89.15,89.32,6100.0,74.0427,74.1507,74.0095,74.1507,6100.0
2013-03-04 11:30:00,89.28,89.34,89.23,89.25,41200.0,74.1175,74.1673,74.076,74.0926,41200.0
2013-03-04 12:00:00,89.26,89.26,88.94,88.94,13300.0,74.1009,74.1009,73.8352,73.8352,13300.0
2013-03-04 12:30:00,88.9,89.1,88.83,89.1,5800.0,73.802,73.968,73.7439,73.968,5800.0
2013-03-04 13:00:00,89.07,89.29,88.95,89.29,10500.0,73.9431,74.1258,73.8435,74.1258,10500.0
2013-03-04 13:30:00,89.33,89.34,89.24,89.28,12500.0,74.159,74.1673,74.0843,74.1175,12500.0
2013-03-04 14:00:00,89.31,89.47,89.25,89.45,15500.0,74.1424,74.2752,74.0926,74.2586,15500.0
2013-03-04 14:30:00,89.47,89.6,89.41,89.57,30200.0,74.2752,74.3831,74.2254,74.3582,30200.0
2013-03-04 15:00:00,89.58,89.59,89.46,89.49,19300.0,74.3665,74.3748,74.2669,74.2918,19300.0
2013-03-04 15:30:00,89.5,89.66,89.5,89.66,19200.0,74.3001,74.4329,74.3001,74.4329,19200.0
2013-03-05 09:30:00,90.19,90.5,90.11,90.38,25400.0,74.8729,75.1303,74.8065,75.0307,25400.0
2013-03-05 10:00:00,90.54,90.58,90.34,90.49,24200.0,75.1635,75.1967,74.9974,75.122,24200.0
2013-03-05 10:30:00,90.5,90.69,90.5,90.6,86700.0,75.1303,75.288,75.1303,75.2133,86700.0
2013-03-05 11:00:00,90.61,90.68,90.46,90.58,35800.0,75.2216,75.2797,75.0971,75.1967,35800.0
2013-03-05 11:30:00,90.58,90.65,90.49,90.59,10800.0,75.1967,75.2548,75.122,75.205,10800.0
2013-03-05 12:00:00,90.62,90.65,90.55,90.56,13900.0,75.2299,75.2548,75.1718,75.1801,13900.0
2013-03-05 12:30:00,90.56,90.63,90.54,90.59,10500.0,75.1801,75.2382,75.1635,75.205,10500.0
2013-03-05 13:00:00,90.59,90.71,90.54,90.66,8600.0,75.205,75.3046,75.1635,75.2631,8600.0
2013-03-05 13:30:00,90.71,90.75,90.53,90.56,19800.0,75.3046,75.3378,75.1552,75.1801,19800.0
2013-03-05 14:00:00,90.62,90.66,90.56,90.56,5400.0,75.2299,75.2631,75.1801,75.1801,5400.0
2013-03-05 14:30:00,90.54,90.67,90.53,90.6,4100.0,75.1635,75.2714,75.1552,75.2133,4100.0
2013-03-05 15:00:00,90.6,90.65,90.53,90.55,11500.0,75.2133,75.2548,75.1552,75.1718,11500.0
2013-03-05 15:30:00,90.56,90.67,90.5,90.63,22700.0,75.1801,75.2714,75.1303,75.2382,22700.0
2013-03-06 09:30:00,90.94,91.06,90.76,91.01,30000.0,75.4955,75.5952,75.3461,75.5537,30000.0
2013-03-06 10:00:00,91.0,91.07,90.9,90.93,35400.0,75.5454,75.6035,75.4623,75.4872,35400.0
2013-03-06 10:30:00,90.93,90.96,90.75,90.75,15600.0,75.4872,75.5121,75.3378,75.3378,15600.0
2013-03-06 11:00:00,90.74,90.81,90.66,90.7,22200.0,75.3295,75.3876,75.2631,75.2963,22200.0
2013-03-06 11:30:00,90.67,90.78,90.67,90.69,19300.0,75.2714,75.3627,75.2714,75.288,19300.0
2013-03-06 12:00:00,90.68,90.68,90.54,90.6,3900.0,75.2797,75.2797,75.1635,75.2133,3900.0
2013-03-06 12:30:00,90.61,90.75,90.58,90.6,6700.0,75.2216,75.3378,75.1967,75.2133,6700.0
2013-03-06 13:00:00,90.6,90.73,90.58,90.67,8900.0,75.2133,75.3212,75.1967,75.2714,8900.0
2013-03-06 13:30:00,90.68,90.79,90.67,90.71,12800.0,75.2797,75.371,75.2714,75.3046,12800.0
2013-03-06 14:00:00,90.71,90.74,90.63,90.7,10400.0,75.3046,75.3295,75.2382,75.2963,10400.0
2013-03-06 14:30:00,90.74,90.86,90.72,90.81,6000.0,75.3295,75.4291,75.3129,75.3876,6000.0
2013-03-06 15:00:00,90.79,90.79,90.67,90.69,16400.0,75.371,75.371,75.2714,75.288,16400.0
2013-03-06 15:30:00,90.69,90.69,90.56,90.67,15200.0,75.288,75.288,75.1801,75.2714,15200.0
2013-03-07 09:30:00,90.65,90.89,90.65,90.89,23300.0,75.2548,75.454,75.2548,75.454,23300.0
2013-03-07 10:00:00,90.91,90.92,90.74,90.81,10100.0,75.4706,75.4789,75.3295,75.3876,10100.0
2013-03-07 10:30:00,90.91,90.91,90.78,90.82,9100.0,75.4706,75.4706,75.3627,75.3959,9100.0
2013-03-07 11:00:00,90.84,90.91,90.79,90.83,12800.0,75.4125,75.4706,75.371,75.4042,12800.0
2013-03-07 11:30:00,90.85,90.95,90.82,90.86,7200.0,75.4208,75.5038,75.3959,75.4291,7200.0
2013-03-07 12:00:00,90.86,90.86,90.78,90.83,3300.0,75.4291,75.4291,75.3627,75.4042,3300.0
2013-03-07 12:30:00,90.84,90.87,90.74,90.84,77500.0,75.4125,75.4374,75.3295,75.4125,77500.0
2013-03-07 13:00:00,90.83,90.85,90.77,90.77,9400.0,75.4042,75.4208,75.3544,75.3544,9400.0
2013-03-07 13:30:00,90.75,90.78,90.7,90.77,3000.0,75.3378,75.3627,75.2963,75.3544,3000.0
2013-03-07 14:00:00,90.79,90.8,90.65,90.76,8100.0,75.371,75.3793,75.2548,75.3461,8100.0
2013-03-07 14:30:00,90.76,90.77,90.69,90.73,7600.0,75.3461,75.3544,75.288,75.3212,7600.0
2013-03-07 15:00:00,90.76,90.82,90.73,90.8,14500.0,75.3461,75.3959,75.3212,75.3793,14500.0
2013-03-07 15:30:00,90.81,90.86,90.76,90.78,18200.0,75.3876,75.4291,75.3461,75.3627,18200.0
2013-03-08 09:30:00,91.27,91.41,90.94,91.06,21600.0,75.7695,75.8857,75.4955,75.5952,21600.0
2013-03-08 10:00:00,91.05,91.05,90.81,90.96,13100.0,75.5869,75.5869,75.3876,75.5121,13100.0
2013-03-08 10:30:00,90.99,91.09,90.99,91.0,2600.0,75.5371,75.6201,75.5371,75.5454,2600.0
2013-03-08 11:00:00,91.05,91.17,91.05,91.13,5500.0,75.5869,75.6865,75.5869,75.6533,5500.0
2013-03-08 11:30:00,91.15,91.22,91.12,91.2,14000.0,75.6699,75.728,75.645,75.7114,14000.0
2013-03-08 12:00:00,91.21,91.23,91.13,91.16,8100.0,75.7197,75.7363,75.6533,75.6782,8100.0
2013-03-08 12:30:00,91.11,91.19,91.09,91.19,5000.0,75.6367,75.7031,75.6201,75.7031,5000.0
2013-03-08 13:00:00,91.19,91.25,91.16,91.2,4200.0,75.7031,75.7529,75.6782,75.7114,4200.0
2013-03-08 13:30:00,91.22,91.3,91.2,91.28,5000.0,75.728,75.7944,75.7114,75.7778,5000.0
2013-03-08 14:00:00,91.27,91.29,91.24,91.29,8800.0,75.7695,75.7861,75.7446,75.7861,8800.0
2013-03-08 14:30:00,91.3,91.37,91.28,91.35,21100.0,75.7944,75.8525,75.7778,75.8359,21100.0
2013-03-08 15:00:00,91.41,91.47,91.35,91.45,15500.0,75.8857,75.9355,75.8359,75.9189,15500.0
2013-03-08 15:30:00,91.43,91.54,91.41,91.43,20300.0,75.9023,75.9936,75.8857,75.9023,20300.0
2013-03-11 09:30:00,91.3,91.45,91.19,91.34,14100.0,75.7944,75.9189,75.7031,75.8276,14100.0
2013-03-11 10:00:00,91.4,91.4,91.26,91.28,4200.0,75.8774,75.8774,75.7612,75.7778,4200.0
2013-03-11 10:30:00,91.25,91.47,91.25,91.42,10700.0,75.7529,75.9355,75.7529,75.894,10700.0
2013-03-11 11:00:00,91.39,91.54,91.39,91.52,4900.0,75.8691,75.9936,75.8691,75.977,4900.0
2013-03-11 11:30:00,91.5,91.6,91.5,91.57,22600.0,75.9604,76.0435,75.9604,76.0186,22600.0
2013-03-11 12:00:00,91.59,91.66,91.57,91.57,10900.0,76.0352,76.0933,76.0186,76.0186,10900.0
2013-03-11 12:30:00,91.56,91.56,91.53,91.56,3100.0,76.0102,76.0102,75.9853,76.0102,3100.0
2013-03-11 13:00:00,91.64,91.66,91.61,91.64,9400.0,76.0767,76.0933,76.0518,76.0767,9400.0
2013-03-11 13:30:00,91.7,91.72,91.61,91.63,12700.0,76.1265,76.1431,76.0518,76.0684,12700.0
2013-03-11 14:00:00,91.61,91.67,91.6,91.64,6400.0,76.0518,76.1016,76.0435,76.0767,6400.0
2013-03-11 14:30:00,91.6,91.68,91.56,91.64,9300.0,76.0435,76.1099,76.0102,76.0767,9300.0
2013-03-11 15:00:00,91.64,91.66,91.61,91.62,5300.0,76.0767,76.0933,76.0518,76.0601,5300.0
2013-03-11 15:30:00,91.62,91.71,91.54,91.7,50400.0,76.0601,76.1348,75.9936,76.1265,50400.0
2013-03-12 09:30:00,91.56,91.68,91.47,91.57,14100.0,76.0102,76.1099,75.9355,76.0186,14100.0
2013-03-12 10:00:00,91.59,91.67,91.56,91.67,15500.0,76.0352,76.1016,76.0102,76.1016,15500.0
2013-03-12 10:30:00,91.67,91.67,91.51,91.51,10200.0,76.1016,76.1016,75.9687,75.9687,10200.0
2013-03-12 11:00:00,91.52,91.53,91.26,91.26,21200.0,75.977,75.9853,75.7612,75.7612,21200.0
2013-03-12 11:30:00,91.25,91.46,91.23,91.44,23800.0,75.7529,75.9272,75.7363,75.9106,23800.0
2013-03-12 12:00:00,91.45,91.46,91.31,91.33,20600.0,75.9189,75.9272,75.8027,75.8193,20600.0
2013-03-12 12:30:00,91.36,91.47,91.33,91.45,18800.0,75.8442,75.9355,75.8193,75.9189,18800.0
2013-03-12 13:00:00,91.42,91.46,91.38,91.43,11700.0,75.894,75.9272,75.8608,75.9023,11700.0
2013-03-12 13:30:00,91.43,91.46,91.31,91.33,16600.0,75.9023,75.9272,75.8027,75.8193,16600.0
2013-03-12 14:00:00,91.34,91.37,91.25,91.3,22200.0,75.8276,75.8525,75.7529,75.7944,22200.0
2013-03-12 14:30:00,91.32,91.4,91.29,91.35,15100.0,75.811,75.8774,75.7861,75.8359,15100.0
2013-03-12 15:00:00,91.37,91.56,91.37,91.51,31100.0,75.8525,76.0102,75.8525,75.9687,31100.0
2013-03-12 15:30:00,91.52,91.59,91.48,91.55,64200.0,75.977,76.0352,75.9438,76.0019,64200.0
2013-03-13 09:30:00,91.61,91.7,91.37,91.45,4400.0,76.0518,76.1265,75.8525,75.9189,4400.0
2013-03-13 10:00:00,91.58,91.59,91.46,91.59,7500.0,76.0269,76.0352,75.9272,76.0352,7500.0
2013-03-13 10:30:00,91.59,91.74,91.55,91.74,4900.0,76.0352,76.1597,76.0019,76.1597,4900.0
2013-03-13 11:00:00,91.75,91.83,91.73,91.74,7900.0,76.168,76.2344,76.1514,76.1597,7900.0
2013-03-13 11:30:00,91.75,91.77,91.63,91.65,6100.0,76.168,76.1846,76.0684,76.085,6100.0
2013-03-13 12:00:00,91.65,91.85,91.65,91.84,7100.0,76.085,76.251,76.085,76.2427,7100.0
2013-03-13 12:30:00,91.84,91.93,91.84,91.91,8600.0,76.2427,76.3174,76.2427,76.3008,8600.0
2013-03-13 13:00:00,91.89,91.92,91.86,91.88,8500.0,76.2842,76.3091,76.2593,76.2759,8500.0
2013-03-13 13:30:00,91.88,92.0,91.87,91.95,9700.0,76.2759,76.3755,76.2676,76.334,9700.0
2013-03-13 14:00:00,91.94,91.97,91.88,91.92,12700.0,76.3257,76.3506,76.2759,76.3091,12700.0
2013-03-13 14:30:00,91.93,91.94,91.85,91.86,11300.0,76.3174,76.3257,76.251,76.2593,11300.0
2013-03-13 15:00:00,91.88,91.9,91.77,91.83,10800.0,76.2759,76.2925,76.1846,76.2344,10800.0
2013-03-13 15:30:00,91.85,91.95,91.84,91.89,12200.0,76.251,76.334,76.2427,76.2842,12200.0
2013-03-14 09:30:00,92.22,92.27,92.08,92.27,17700.0,76.5582,76.5997,76.4419,76.5997,17700.0
2013-03-14 10:00:00,92.28,92.3,92.09,92.17,15400.0,76.608,76.6246,76.4502,76.5167,15400.0
2013-03-14 10:30:00,92.19,92.28,92.15,92.28,6000.0,76.5333,76.608,76.5,76.608,6000.0
2013-03-14 11:00:00,92.27,92.27,92.2,92.22,7500.0,76.5997,76.5997,76.5416,76.5582,7500.0
2013-03-14 11:30:00,92.18,92.3,92.18,92.3,14500.0,76.525,76.6246,76.525,76.6246,14500.0
2013-03-14 12:00:00,92.28,92.37,92.28,92.33,16800.0,76.608,76.6827,76.608,76.6495,16800.0
2013-03-14 12:30:00,92.31,92.37,92.28,92.33,13500.0,76.6329,76.6827,76.608,76.6495,13500.0
2013-03-14 13:00:00,92.36,92.37,92.27,92.27,15100.0,76.6744,76.6827,76.5997,76.5997,15100.0
2013-03-14 13:30:00,92.27,92.3,92.23,92.27,5700.0,76.5997,76.6246,76.5665,76.5997,5700.0
2013-03-14 14:00:00,92.25,92.33,92.25,92.31,6100.0,76.5831,76.6495,76.5831,76.6329,6100.0
2013-03-14 14:30:00,92.3,92.34,92.27,92.33,6500.0,76.6246,76.6578,76.5997,76.6495,6500.0
2013-03-14 15:00:00,92.33,92.39,92.33,92.35,9600.0,76.6495,76.6993,76.6495,76.6661,9600.0
2013-03-14 15:30:00,92.34,92.48,92.34,92.44,17100.0,76.6578,76.774,76.6578,76.7408,17100.0
2013-03-15 09:30:00,92.31,92.4,92.14,92.16,14100.0,76.6329,76.7076,76.4917,76.5084,14100.0
2013-03-15 10:00:00,92.11,92.14,91.97,92.1,7200.0,76.4668,76.4917,76.3506,76.4585,7200.0
2013-03-15 10:30:00,92.1,92.21,92.1,92.16,8500.0,76.4585,76.5499,76.4585,76.5084,8500.0
2013-03-15 11:00:00,92.14,92.35,92.14,92.32,8200.0,76.4917,76.6661,76.4917,76.6412,8200.0
2013-03-15 11:30:00,92.31,92.35,92.24,92.27,6600.0,76.6329,76.6661,76.5748,76.5997,6600.0
2013-03-15 12:00:00,92.26,92.27,92.22,92.26,2700.0,76.5914,76.5997,76.5582,76.5914,2700.0
2013-03-15 12:30:00,92.24,92.32,92.23,92.23,3300.0,76.5748,76.6412,76.5665,76.5665,3300.0
2013-03-15 13:00:00,92.26,92.26,92.2,92.2,3400.0,76.5914,76.5914,76.5416,76.5416,3400.0
2013-03-15 13:30:00,92.23,92.26,92.22,92.23,7800.0,76.5665,76.5914,76.5582,76.5665,7800.0
2013-03-15 14:00:00,92.24,92.25,92.07,92.07,11500.0,76.5748,76.5831,76.4336,76.4336,11500.0
2013-03-15 14:30:00,92.06,92.09,91.98,92.03,10000.0,76.4253,76.4502,76.3589,76.4004,10000.0
2013-03-15 15:00:00,92.05,92.14,92.01,92.01,7400.0,76.417,76.4917,76.3838,76.3838,7400.0
2013-03-15 15:30:00,92.06,92.18,92.05,92.13,17500.0,76.4253,76.525,76.417,76.4834,17500.0
2013-03-18 09:30:00,91.45,91.5,91.02,91.49,30300.0,75.9189,75.9604,75.562,75.9521,30300.0
2013-03-18 10:00:00,91.47,91.6,91.35,91.59,8400.0,75.9355,76.0435,75.8359,76.0352,8400.0
2013-03-18 10:30:00,91.62,91.65,91.5,91.54,22300.0,76.0601,76.085,75.9604,75.9936,22300.0
2013-03-18 11:00:00,91.53,91.76,91.52,91.73,13900.0,75.9853,76.1763,75.977,76.1514,13900.0
2013-03-18 11:30:00,91.71,91.82,91.67,91.82,11000.0,76.1348,76.2261,76.1016,76.2261,11000.0
2013-03-18 12:00:00,91.85,91.99,91.85,91.9,22800.0,76.251,76.3672,76.251,76.2925,22800.0
2013-03-18 12:30:00,91.9,91.93,91.86,91.89,6300.0,76.2925,76.3174,76.2593,76.2842,6300.0
2013-03-18 13:00:00,91.91,91.98,91.83,91.83,10200.0,76.3008,76.3589,76.2344,76.2344,10200.0
2013-03-18 13:30:00,91.87,91.88,91.75,91.75,13700.0,76.2676,76.2759,76.168,76.168,13700.0
2013-03-18 14:00:00,91.77,92.01,91.77,92.0,13700.0,76.1846,76.3838,76.1846,76.3755,13700.0
2013-03-18 14:30:00,92.03,92.04,91.79,91.79,9400.0,76.4004,76.4087,76.2012,76.2012,9400.0
2013-03-18 15:00:00,91.83,91.92,91.65,91.67,17800.0,76.2344,76.3091,76.085,76.1016,17800.0
2013-03-18 15:30:00,91.59,91.7,91.52,91.7,15600.0,76.0352,76.1265,75.977,76.1265,15600.0
2013-03-19 09:30:00,91.93,92.0,91.8,91.91,9900.0,76.3174,76.3755,76.2095,76.3008,9900.0
2013-03-19 10:00:00,92.01,92.01,91.64,91.64,3700.0,76.3838,76.3838,76.0767,76.0767,3700.0
2013-03-19 10:30:00,91.59,91.68,91.55,91.6,10400.0,76.0352,76.1099,76.0019,76.0435,10400.0
2013-03-19 11:00:00,91.59,91.76,91.56,91.73,9000.0,76.0352,76.1763,76.0102,76.1514,9000.0
2013-03-19 11:30:00,91.77,91.78,91.08,91.09,11800.0,76.1846,76.1929,75.6118,75.6201,11800.0
2013-03-19 12:00:00,91.13,91.26,91.0,91.26,6700.0,75.6533,75.7612,75.5454,75.7612,6700.0
2013-03-19 12:30:00,91.19,91.31,91.11,91.11,15200.0,75.7031,75.8027,75.6367,75.6367,15200.0
2013-03-19 13:00:00,91.07,91.16,90.77,90.87,12200.0,75.6035,75.6782,75.3544,75.4374,12200.0
2013-03-19 13:30:00,90.78,90.99,90.75,90.96,9600.0,75.3627,75.5371,75.3378,75.5121,9600.0
2013-03-19 14:00:00,91.0,91.15,90.92,91.07,12100.0,75.5454,75.6699,75.4789,75.6035,12100.0
2013-03-19 14:30:00,91.11,91.22,91.09,91.1,7300.0,75.6367,75.728,75.6201,75.6284,7300.0
2013-03-19 15:00:00,91.16,91.39,91.02,91.17,8400.0,75.6782,75.8691,75.562,75.6865,8400.0
2013-03-19 15:30:00,91.16,91.37,91.1,91.36,9100.0,75.6782,75.8525,75.6284,75.8442,9100.0
2013-03-20 09:30:00,92.02,92.06,91.84,91.91,11400.0,76.4079,76.4411,76.2584,76.3165,11400.0
2013-03-20 10:00:00,91.83,92.02,91.83,91.91,5200.0,76.2501,76.4079,76.2501,76.3165,5200.0
2013-03-20 10:30:00,91.93,91.97,91.78,91.97,7500.0,76.3331,76.3663,76.2086,76.3663,7500.0
2013-03-20 11:00:00,91.99,92.03,91.95,91.99,2900.0,76.3829,76.4162,76.3497,76.3829,2900.0
2013-03-20 11:30:00,92.02,92.06,91.91,91.91,3800.0,76.4079,76.4411,76.3165,76.3165,3800.0
2013-03-20 12:00:00,91.92,92.02,91.92,92.02,8300.0,76.3248,76.4079,76.3248,76.4079,8300.0
2013-03-20 12:30:00,92.03,92.08,91.99,92.06,5400.0,76.4162,76.4577,76.3829,76.4411,5400.0
2013-03-20 13:00:00,92.06,92.11,92.05,92.08,11700.0,76.4411,76.4826,76.4328,76.4577,11700.0
2013-03-20 13:30:00,92.08,92.08,91.98,91.99,10900.0,76.4577,76.4577,76.3746,76.3829,10900.0
2013-03-20 14:00:00,91.98,92.31,91.98,92.3,25200.0,76.3746,76.6487,76.3746,76.6404,25200.0
2013-03-20 14:30:00,92.29,92.35,92.23,92.23,7900.0,76.632,76.6819,76.5822,76.5822,7900.0
2013-03-20 15:00:00,92.2,92.31,92.17,92.23,10200.0,76.5573,76.6487,76.5324,76.5822,10200.0
2013-03-20 15:30:00,92.24,92.38,92.17,92.27,14100.0,76.5905,76.7068,76.5324,76.6154,14100.0
2013-03-21 09:30:00,91.59,92.03,91.59,92.03,23100.0,76.0508,76.4162,76.0508,76.4162,23100.0
2013-03-21 10:00:00,92.04,92.04,91.65,91.74,32700.0,76.4245,76.4245,76.1006,76.1754,32700.0
2013-03-21 10:30:00,91.73,91.77,91.65,91.71,9700.0,76.1671,76.2003,76.1006,76.1505,9700.0
2013-03-21 11:00:00,91.63,91.93,91.63,91.88,17800.0,76.084,76.3331,76.084,76.2916,17800.0
2013-03-21 11:30:00,91.89,92.06,91.89,92.0,10700.0,76.2999,76.4411,76.2999,76.3913,10700.0
2013-03-21 12:00:00,92.04,92.04,91.89,91.9,12200.0,76.4245,76.4245,76.2999,76.3082,12200.0
2013-03-21 12:30:00,91.89,91.96,91.88,91.92,5300.0,76.2999,76.358,76.2916,76.3248,5300.0
2013-03-21 13:00:00,91.88,91.92,91.69,91.71,11600.0,76.2916,76.3248,76.1338,76.1505,11600.0
2013-03-21 13:30:00,91.68,91.68,91.5,91.57,9800.0,76.1255,76.1255,75.9761,76.0342,9800.0
2013-03-21 14:00:00,91.55,91.64,91.26,91.64,8300.0,76.0176,76.0923,75.7768,76.0923,8300.0
2013-03-21 14:30:00,91.6,91.67,91.56,91.67,7500.0,76.0591,76.1172,76.0259,76.1172,7500.0
2013-03-21 15:00:00,91.73,91.74,91.54,91.67,8100.0,76.1671,76.1754,76.0093,76.1172,8100.0
2013-03-21 15:30:00,91.66,91.66,91.46,91.48,11200.0,76.1089,76.1089,75.9429,75.9595,11200.0
2013-03-22 09:30:00,91.8,91.87,91.64,91.69,5500.0,76.2252,76.2833,76.0923,76.1338,5500.0
2013-03-22 10:00:00,91.74,91.9,91.72,91.85,7600.0,76.1754,76.3082,76.1588,76.2667,7600.0
2013-03-22 10:30:00,91.87,91.9,91.71,91.81,10700.0,76.2833,76.3082,76.1505,76.2335,10700.0
2013-03-22 11:00:00,91.83,91.9,91.78,91.85,9300.0,76.2501,76.3082,76.2086,76.2667,9300.0
2013-03-22 11:30:00,91.87,91.89,91.74,91.75,8800.0,76.2833,76.2999,76.1754,76.1837,8800.0
2013-03-22 12:00:00,91.77,91.77,91.67,91.71,4700.0,76.2003,76.2003,76.1172,76.1505,4700.0
2013-03-22 12:30:00,91.74,91.75,91.68,91.68,44000.0,76.1754,76.1837,76.1255,76.1255,44000.0
2013-03-22 13:00:00,91.74,91.93,91.74,91.93,11100.0,76.1754,76.3331,76.1754,76.3331,11100.0
2013-03-22 13:30:00,91.95,91.95,91.79,91.79,8600.0,76.3497,76.3497,76.2169,76.2169,8600.0
2013-03-22 14:00:00,91.83,91.83,91.74,91.77,7800.0,76.2501,76.2501,76.1754,76.2003,7800.0
2013-03-22 14:30:00,91.78,91.83,91.75,91.81,8900.0,76.2086,76.2501,76.1837,76.2335,8900.0
2013-03-22 15:00:00,91.81,91.81,91.65,91.68,20800.0,76.2335,76.2335,76.1006,76.1255,20800.0
2013-03-22 15:30:00,91.69,91.87,91.69,91.87,24200.0,76.1338,76.2833,76.1338,76.2833,24200.0
2013-03-25 09:30:00,92.15,92.27,92.12,92.23,26500.0,76.5158,76.6154,76.4909,76.5822,26500.0
2013-03-25 10:00:00,92.29,92.36,92.02,92.08,9900.0,76.632,76.6902,76.4079,76.4577,9900.0
2013-03-25 10:30:00,92.04,92.11,91.72,91.72,10100.0,76.4245,76.4826,76.1588,76.1588,10100.0
2013-03-25 11:00:00,91.7,91.78,91.47,91.5,11200.0,76.1421,76.2086,75.9512,75.9761,11200.0
2013-03-25 11:30:00,91.58,91.76,91.58,91.67,11500.0,76.0425,76.192,76.0425,76.1172,11500.0
2013-03-25 12:00:00,91.68,91.71,91.46,91.49,8900.0,76.1255,76.1505,75.9429,75.9678,8900.0
2013-03-25 12:30:00,91.4,91.48,91.26,91.3,5800.0,75.893,75.9595,75.7768,75.81,5800.0
2013-03-25 13:00:00,91.22,91.38,91.1,91.34,9300.0,75.7436,75.8764,75.6439,75.8432,9300.0
2013-03-25 13:30:00,91.34,91.71,91.23,91.68,8900.0,75.8432,76.1505,75.7519,76.1255,8900.0
2013-03-25 14:00:00,91.65,91.67,91.54,91.57,7900.0,76.1006,76.1172,76.0093,76.0342,7900.0
2013-03-25 14:30:00,91.55,91.55,91.42,91.53,9500.0,76.0176,76.0176,75.9097,76.001,9500.0
2013-03-25 15:00:00,91.49,91.49,91.32,91.32,12000.0,75.9678,75.9678,75.8266,75.8266,12000.0
2013-03-25 15:30:00,91.36,91.59,91.35,91.5,12200.0,75.8598,76.0508,75.8515,75.9761,12200.0
2013-03-26 09:30:00,91.94,92.1,91.93,92.03,16000.0,76.3414,76.4743,76.3331,76.4162,16000.0
2013-03-26 10:00:00,92.01,92.15,91.92,91.99,8200.0,76.3996,76.5158,76.3248,76.3829,8200.0
2013-03-26 10:30:00,92.05,92.11,91.75,91.86,11400.0,76.4328,76.4826,76.1837,76.275,11400.0
2013-03-26 11:00:00,91.87,91.94,91.81,91.92,4900.0,76.2833,76.3414,76.2335,76.3248,4900.0
2013-03-26 11:30:00,91.86,92.0,91.86,91.93,3200.0,76.275,76.3913,76.275,76.3331,3200.0
2013-03-26 12:00:00,91.91,91.96,91.78,91.87,7200.0,76.3165,76.358,76.2086,76.2833,7200.0
2013-03-26 12:30:00,91.87,91.89,91.81,91.81,4700.0,76.2833,76.2999,76.2335,76.2335,4700.0
2013-03-26 13:00:00,91.84,91.97,91.84,91.95,9800.0,76.2584,76.3663,76.2584,76.3497,9800.0
2013-03-26 13:30:00,91.95,92.0,91.91,91.98,6000.0,76.3497,76.3913,76.3165,76.3746,6000.0
2013-03-26 14:00:00,91.99,92.1,91.96,92.06,11400.0,76.3829,76.4743,76.358,76.4411,11400.0
2013-03-26 14:30:00,92.05,92.07,91.99,92.05,15600.0,76.4328,76.4494,76.3829,76.4328,15600.0
2013-03-26 15:00:00,92.07,92.17,92.06,92.1,11700.0,76.4494,76.5324,76.4411,76.4743,11700.0
2013-03-26 15:30:00,92.14,92.22,92.12,92.21,22200.0,76.5075,76.5739,76.4909,76.5656,22200.0
2013-03-27 09:30:00,91.63,91.73,91.38,91.5,17900.0,76.084,76.1671,75.8764,75.9761,17900.0
2013-03-27 10:00:00,91.52,91.65,91.45,91.62,12500.0,75.9927,76.1006,75.9346,76.0757,12500.0
2013-03-27 10:30:00,91.62,91.83,91.61,91.75,26800.0,76.0757,76.2501,76.0674,76.1837,26800.0
2013-03-27 11:00:00,91.8,91.94,91.77,91.87,5300.0,76.2252,76.3414,76.2003,76.2833,5300.0
2013-03-27 11:30:00,91.92,92.02,91.92,91.99,3000.0,76.3248,76.4079,76.3248,76.3829,3000.0
2013-03-27 12:00:00,92.0,92.05,91.96,91.98,4400.0,76.3913,76.4328,76.358,76.3746,4400.0
2013-03-27 12:30:00,91.96,92.06,91.94,92.02,6800.0,76.358,76.4411,76.3414,76.4079,6800.0
2013-03-27 13:00:00,92.01,92.01,91.89,91.94,6700.0,76.3996,76.3996,76.2999,76.3414,6700.0
2013-03-27 13:30:00,91.97,92.06,91.96,92.04,11000.0,76.3663,76.4411,76.358,76.4245,11000.0
2013-03-27 14:00:00,92.06,92.17,92.04,92.17,8000.0,76.4411,76.5324,76.4245,76.5324,8000.0
2013-03-27 14:30:00,92.18,92.22,92.14,92.19,9800.0,76.5407,76.5739,76.5075,76.549,9800.0
2013-03-27 15:00:00,92.23,92.3,92.17,92.3,13300.0,76.5822,76.6404,76.5324,76.6404,13300.0
2013-03-27 15:30:00,92.32,92.33,92.25,92.29,29900.0,76.657,76.6653,76.5988,76.632,29900.0
2013-03-28 09:30:00,92.22,92.47,92.17,92.29,5400.0,76.5739,76.7815,76.5324,76.632,5400.0
2013-03-28 10:00:00,92.35,92.41,92.24,92.38,5500.0,76.6819,76.7317,76.5905,76.7068,5500.0
2013-03-28 10:30:00,92.4,92.55,92.4,92.55,10900.0,76.7234,76.8479,76.7234,76.8479,10900.0
2013-03-28 11:00:00,92.52,92.58,92.47,92.56,8400.0,76.823,76.8728,76.7815,76.8562,8400.0
2013-03-28 11:30:00,92.59,92.59,92.47,92.55,17700.0,76.8812,76.8812,76.7815,76.8479,17700.0
2013-03-28 12:00:00,92.53,92.55,92.37,92.41,20500.0,76.8313,76.8479,76.6985,76.7317,20500.0
2013-03-28 12:30:00,92.39,92.53,92.38,92.52,17800.0,76.7151,76.8313,76.7068,76.823,17800.0
2013-03-28 13:00:00,92.51,92.55,92.46,92.53,15200.0,76.8147,76.8479,76.7732,76.8313,15200.0
2013-03-28 13:30:00,92.54,92.54,92.49,92.53,8400.0,76.8396,76.8396,76.7981,76.8313,8400.0
2013-03-28 14:00:00,92.54,92.65,92.54,92.64,26000.0,76.8396,76.931,76.8396,76.9227,26000.0
2013-03-28 14:30:00,92.65,92.68,92.6,92.65,18700.0,76.931,76.9559,76.8895,76.931,18700.0
2013-03-28 15:00:00,92.64,92.75,92.58,92.71,14500.0,76.9227,77.014,76.8728,76.9808,14500.0
2013-03-28 15:30:00,92.72,92.97,92.71,92.89,29800.0,76.9891,77.1967,76.9808,77.1303,29800.0
2013-04-01 09:30:00,92.88,93.04,92.74,92.74,72100.0,77.122,77.2548,77.0057,77.0057,72100.0
2013-04-01 10:00:00,92.81,92.82,92.43,92.51,22000.0,77.0638,77.0721,76.7483,76.8147,22000.0
2013-04-01 10:30:00,92.46,92.5,92.05,92.1,15200.0,76.7732,76.8064,76.4328,76.4743,15200.0
2013-04-01 11:00:00,92.03,92.13,92.0,92.09,6900.0,76.4162,76.4992,76.3913,76.466,6900.0
2013-04-01 11:30:00,92.1,92.2,92.07,92.09,6900.0,76.4743,76.5573,76.4494,76.466,6900.0
2013-04-01 12:00:00,92.08,92.12,91.97,92.03,8100.0,76.4577,76.4909,76.3663,76.4162,8100.0
2013-04-01 12:30:00,92.01,92.12,91.95,92.12,14800.0,76.3996,76.4909,76.3497,76.4909,14800.0
2013-04-01 13:00:00,92.12,92.2,92.11,92.2,5800.0,76.4909,76.5573,76.4826,76.5573,5800.0
2013-04-01 13:30:00,92.21,92.23,92.07,92.07,3900.0,76.5656,76.5822,76.4494,76.4494,3900.0
2013-04-01 14:00:00,92.12,92.18,92.06,92.1,12800.0,76.4909,76.5407,76.4411,76.4743,12800.0
2013-04-01 14:30:00,92.1,92.1,91.99,92.02,17400.0,76.4743,76.4743,76.3829,76.4079,17400.0
2013-04-01 15:00:00,91.98,92.05,91.85,91.97,16300.0,76.3746,76.4328,76.2667,76.3663,16300.0
2013-04-01 15:30:00,91.95,92.09,91.85,92.05,22400.0,76.3497,76.466,76.2667,76.4328,22400.0
2013-04-02 09:30:00,92.51,92.61,92.4,92.46,9100.0,76.8147,76.8978,76.7234,76.7732,9100.0
2013-04-02 10:00:00,92.55,92.58,92.36,92.4,68400.0,76.8479,76.8728,76.6902,76.7234,68400.0
2013-04-02 10:30:00,92.36,92.51,92.28,92.49,5700.0,76.6902,76.8147,76.6237,76.7981,5700.0
2013-04-02 11:00:00,92.5,92.53,92.37,92.38,9100.0,76.8064,76.8313,76.6985,76.7068,9100.0
2013-04-02 11:30:00,92.36,92.41,92.23,92.23,6000.0,76.6902,76.7317,76.5822,76.5822,6000.0
2013-04-02 12:00:00,92.23,92.37,92.23,92.29,7900.0,76.5822,76.6985,76.5822,76.632,7900.0
2013-04-02 12:30:00,92.32,92.33,92.27,92.32,4600.0,76.657,76.6653,76.6154,76.657,4600.0
2013-04-02 13:00:00,92.33,92.33,92.19,92.19,8000.0,76.6653,76.6653,76.549,76.549,8000.0
2013-04-02 13:30:00,92.19,92.32,92.19,92.27,5800.0,76.549,76.657,76.549,76.6154,5800.0
2013-04-02 14:00:00,92.27,92.32,92.26,92.26,8500.0,76.6154,76.657,76.6071,76.6071,8500.0
2013-04-02 14:30:00,92.17,92.17,91.99,92.02,6100.0,76.5324,76.5324,76.3829,76.4079,6100.0
2013-04-02 15:00:00,92.05,92.13,91.94,91.95,615200.0,76.4328,76.4992,76.3414,76.3497,615200.0
2013-04-02 15:30:00,91.93,92.05,91.79,92.02,14700.0,76.3331,76.4328,76.2169,76.4079,14700.0
2013-04-03 09:30:00,92.05,92.05,91.8,91.81,7700.0,76.4328,76.4328,76.2252,76.2335,7700.0
2013-04-03 10:00:00,91.76,91.76,91.42,91.46,2500.0,76.192,76.192,75.9097,75.9429,2500.0
2013-04-03 10:30:00,91.45,91.55,91.39,91.39,11300.0,75.9346,76.0176,75.8847,75.8847,11300.0
2013-04-03 11:00:00,91.35,91.36,91.14,91.21,9100.0,75.8515,75.8598,75.6772,75.7353,9100.0
2013-04-03 11:30:00,91.22,91.27,91.1,91.19,6200.0,75.7436,75.7851,75.6439,75.7187,6200.0
2013-04-03 12:00:00,91.19,91.21,91.12,91.12,8800.0,75.7187,75.7353,75.6606,75.6606,8800.0
2013-04-03 12:30:00,91.07,91.1,90.91,91.0,12000.0,75.619,75.6439,75.4862,75.5609,12000.0
2013-04-03 13:00:00,90.98,91.03,90.85,90.85,3900.0,75.5443,75.5858,75.4364,75.4364,3900.0
2013-04-03 13:30:00,90.87,90.87,90.57,90.58,5500.0,75.453,75.453,75.2039,75.2122,5500.0
2013-04-03 14:00:00,90.59,90.8,90.56,90.73,8200.0,75.2205,75.3948,75.1956,75.3367,8200.0
2013-04-03 14:30:00,90.77,90.99,90.77,90.94,9700.0,75.3699,75.5526,75.3699,75.5111,9700.0
2013-04-03 15:00:00,90.96,90.97,90.74,90.77,21400.0,75.5277,75.536,75.345,75.3699,21400.0
2013-04-03 15:30:00,90.73,90.86,90.51,90.76,21700.0,75.3367,75.4447,75.154,75.3616,21700.0
2013-04-04 09:30:00,90.96,91.14,90.72,91.14,21500.0,75.5277,75.6772,75.3284,75.6772,21500.0
2013-04-04 10:00:00,91.21,91.25,90.79,90.82,5300.0,75.7353,75.7685,75.3865,75.4115,5300.0
2013-04-04 10:30:00,90.87,91.19,90.87,91.04,12000.0,75.453,75.7187,75.453,75.5941,12000.0
2013-04-04 11:00:00,91.07,91.25,91.06,91.25,5900.0,75.619,75.7685,75.6107,75.7685,5900.0
2013-04-04 11:30:00,91.2,91.21,91.03,91.1,5600.0,75.727,75.7353,75.5858,75.6439,5600.0
2013-04-04 12:00:00,91.06,91.06,90.83,90.9,17100.0,75.6107,75.6107,75.4198,75.4779,17100.0
2013-04-04 12:30:00,90.88,90.97,90.88,90.97,6000.0,75.4613,75.536,75.4613,75.536,6000.0
2013-04-04 13:00:00,90.95,90.95,90.79,90.88,4900.0,75.5194,75.5194,75.3865,75.4613,4900.0
2013-04-04 13:30:00,90.85,91.07,90.85,91.05,2500.0,75.4364,75.619,75.4364,75.6024,2500.0
2013-04-04 14:00:00,90.99,91.16,90.99,91.15,2800.0,75.5526,75.6938,75.5526,75.6855,2800.0
2013-04-04 14:30:00,91.19,91.19,91.11,91.11,8100.0,75.7187,75.7187,75.6522,75.6522,8100.0
2013-04-04 15:00:00,91.08,91.17,91.08,91.12,13900.0,75.6273,75.7021,75.6273,75.6606,13900.0
2013-04-04 15:30:00,91.12,91.3,91.12,91.3,8900.0,75.6606,75.81,75.6606,75.81,8900.0
2013-04-05 09:30:00,89.99,90.28,89.8,90.13,26600.0,74.7223,74.9631,74.5645,74.8385,26600.0
2013-04-05 10:00:00,90.07,90.21,90.03,90.21,35900.0,74.7887,74.9049,74.7555,74.9049,35900.0
2013-04-05 10:30:00,90.29,90.48,90.22,90.37,43000.0,74.9714,75.1291,74.9132,75.0378,43000.0
2013-04-05 11:00:00,90.35,90.61,90.35,90.54,218100.0,75.0212,75.2371,75.0212,75.179,218100.0
2013-04-05 11:30:00,90.53,90.59,90.43,90.43,10700.0,75.1707,75.2205,75.0876,75.0876,10700.0
2013-04-05 12:00:00,90.43,90.49,90.43,90.48,1000.0,75.0876,75.1374,75.0876,75.1291,1000.0
2013-04-05 12:30:00,90.49,90.58,90.49,90.53,10500.0,75.1374,75.2122,75.1374,75.1707,10500.0
2013-04-05 13:00:00,90.43,90.72,90.43,90.67,5100.0,75.0876,75.3284,75.0876,75.2869,5100.0
2013-04-05 13:30:00,90.69,90.72,90.61,90.61,11200.0,75.3035,75.3284,75.2371,75.2371,11200.0
2013-04-05 14:00:00,90.61,90.72,90.57,90.72,6100.0,75.2371,75.3284,75.2039,75.3284,6100.0
2013-04-05 14:30:00,90.72,90.83,90.72,90.83,7600.0,75.3284,75.4198,75.3284,75.4198,7600.0
2013-04-05 15:00:00,90.8,90.8,90.7,90.74,5000.0,75.3948,75.3948,75.3118,75.345,5000.0
2013-04-05 15:30:00,90.73,91.1,90.69,91.04,15300.0,75.3367,75.6439,75.3035,75.5941,15300.0
2013-04-08 09:30:00,91.37,91.37,90.94,90.97,21700.0,75.8681,75.8681,75.5111,75.536,21700.0
2013-04-08 10:00:00,91.0,91.01,90.76,90.81,5000.0,75.5609,75.5692,75.3616,75.4031,5000.0
2013-04-08 10:30:00,90.94,91.16,90.93,91.11,4900.0,75.5111,75.6938,75.5028,75.6522,4900.0
2013-04-08 11:00:00,91.08,91.14,90.97,91.08,11300.0,75.6273,75.6772,75.536,75.6273,11300.0
2013-04-08 11:30:00,91.1,91.15,91.05,91.15,6600.0,75.6439,75.6855,75.6024,75.6855,6600.0
2013-04-08 12:00:00,91.11,91.13,91.02,91.07,5500.0,75.6522,75.6689,75.5775,75.619,5500.0
2013-04-08 12:30:00,91.12,91.17,91.1,91.1,1800.0,75.6606,75.7021,75.6439,75.6439,1800.0
2013-04-08 13:00:00,91.12,91.22,91.12,91.22,2100.0,75.6606,75.7436,75.6606,75.7436,2100.0
2013-04-08 13:30:00,91.19,91.41,91.16,91.39,6700.0,75.7187,75.9014,75.6938,75.8847,6700.0
2013-04-08 14:00:00,91.41,91.48,91.39,91.45,2600.0,75.9014,75.9595,75.8847,75.9346,2600.0
2013-04-08 14:30:00,91.42,91.52,91.41,91.47,16100.0,75.9097,75.9927,75.9014,75.9512,16100.0
2013-04-08 15:00:00,91.47,91.58,91.46,91.58,6000.0,75.9512,76.0425,75.9429,76.0425,6000.0
2013-04-08 15:30:00,91.59,91.78,91.59,91.76,28600.0,76.0508,76.2086,76.0508,76.192,28600.0
2013-04-09 09:30:00,91.97,92.05,91.58,91.61,3900.0,76.3663,76.4328,76.0425,76.0674,3900.0
2013-04-09 10:00:00,91.52,91.81,91.52,91.81,6800.0,75.9927,76.2335,75.9927,76.2335,6800.0
2013-04-09 10:30:00,91.88,91.88,91.65,91.69,7100.0,76.2916,76.2916,76.1006,76.1338,7100.0
2013-04-09 11:00:00,91.64,91.71,91.48,91.64,9100.0,76.0923,76.1505,75.9595,76.0923,9100.0
2013-04-09 11:30:00,91.72,91.82,91.68,91.81,13000.0,76.1588,76.2418,76.1255,76.2335,13000.0
2013-04-09 12:00:00,91.83,91.86,91.75,91.86,6900.0,76.2501,76.275,76.1837,76.275,6900.0
2013-04-09 12:30:00,91.94,91.96,91.86,91.89,10000.0,76.3414,76.358,76.275,76.2999,10000.0
2013-04-09 13:00:00,91.9,92.11,91.9,92.11,15700.0,76.3082,76.4826,76.3082,76.4826,15700.0
2013-04-09 13:30:00,92.1,92.19,92.1,92.16,5100.0,76.4743,76.549,76.4743,76.5241,5100.0
2013-04-09 14:00:00,92.16,92.22,92.12,92.2,10600.0,76.5241,76.5739,76.4909,76.5573,10600.0
2013-04-09 14:30:00,92.21,92.31,92.2,92.25,7500.0,76.5656,76.6487,76.5573,76.5988,7500.0
2013-04-09 15:00:00,92.27,92.28,92.15,92.15,6400.0,76.6154,76.6237,76.5158,76.5158,6400.0
2013-04-09 15:30:00,92.14,92.17,91.99,92.01,11000.0,76.5075,76.5324,76.3829,76.3996,11000.0
2013-04-10 09:30:00,92.35,92.49,92.35,92.49,12200.0,76.6819,76.7981,76.6819,76.7981,12200.0
2013-04-10 10:00:00,92.53,92.67,92.52,92.58,7300.0,76.8313,76.9476,76.823,76.8728,7300.0
2013-04-10 10:30:00,92.62,92.92,92.59,92.92,7000.0,76.9061,77.1552,76.8812,77.1552,7000.0
2013-04-10 11:00:00,92.9,93.03,92.83,92.85,27200.0,77.1386,77.2465,77.0804,77.097,27200.0
2013-04-10 11:30:00,92.88,93.03,92.86,92.98,10600.0,77.122,77.2465,77.1053,77.205,10600.0
2013-04-10 12:00:00,92.97,93.05,92.88,93.02,13200.0,77.1967,77.2631,77.122,77.2382,13200.0
2013-04-10 12:30:00,92.98,93.17,92.98,93.12,7900.0,77.205,77.3627,77.205,77.3212,7900.0
2013-04-10 13:00:00,93.13,93.17,93.07,93.17,5200.0,77.3295,77.3627,77.2797,77.3627,5200.0
2013-04-10 13:30:00,93.18,93.18,93.06,93.13,5700.0,77.3711,77.3711,77.2714,77.3295,5700.0
2013-04-10 14:00:00,93.17,93.18,93.07,93.1,15900.0,77.3627,77.3711,77.2797,77.3046,15900.0
2013-04-10 14:30:00,93.08,93.1,93.0,93.07,5600.0,77.288,77.3046,77.2216,77.2797,5600.0
2013-04-10 15:00:00,93.08,93.08,92.97,93.05,11600.0,77.288,77.288,77.1967,77.2631,11600.0
2013-04-10 15:30:00,93.05,93.21,93.02,93.2,16000.0,77.2631,77.396,77.2382,77.3877,16000.0
2013-04-11 09:30:00,93.15,93.57,93.15,93.49,20700.0,77.3461,77.6949,77.3461,77.6285,20700.0
2013-04-11 10:00:00,93.5,93.69,93.5,93.66,8200.0,77.6368,77.7945,77.6368,77.7696,8200.0
2013-04-11 10:30:00,93.67,93.86,93.6,93.86,10600.0,77.7779,77.9357,77.7198,77.9357,10600.0
2013-04-11 11:00:00,93.87,94.0,93.83,94.0,9900.0,77.944,78.0519,77.9108,78.0519,9900.0
2013-04-11 11:30:00,93.96,93.96,93.73,93.79,7600.0,78.0187,78.0187,77.8277,77.8776,7600.0
2013-04-11 12:00:00,93.76,93.76,93.64,93.66,14100.0,77.8526,77.8526,77.753,77.7696,14100.0
2013-04-11 12:30:00,93.65,93.82,93.65,93.77,14000.0,77.7613,77.9025,77.7613,77.861,14000.0
2013-04-11 13:00:00,93.83,93.89,93.79,93.79,6600.0,77.9108,77.9606,77.8776,77.8776,6600.0
2013-04-11 13:30:00,93.83,93.87,93.67,93.67,8700.0,77.9108,77.944,77.7779,77.7779,8700.0
2013-04-11 14:00:00,93.67,93.72,93.6,93.68,16200.0,77.7779,77.8194,77.7198,77.7862,16200.0
2013-04-11 14:30:00,93.68,93.8,93.68,93.78,10400.0,77.7862,77.8859,77.7862,77.8693,10400.0
2013-04-11 15:00:00,93.79,93.85,93.63,93.68,14300.0,77.8776,77.9274,77.7447,77.7862,14300.0
2013-04-11 15:30:00,93.73,93.76,93.59,93.68,16500.0,77.8277,77.8526,77.7115,77.7862,16500.0
2013-04-12 09:30:00,93.23,93.51,93.23,93.26,5800.0,77.4126,77.6451,77.4126,77.4375,5800.0
2013-04-12 10:00:00,93.25,93.38,93.23,93.27,6200.0,77.4292,77.5371,77.4126,77.4458,6200.0
2013-04-12 10:30:00,93.29,93.3,92.9,93.01,12800.0,77.4624,77.4707,77.1386,77.2299,12800.0
2013-04-12 11:00:00,92.91,93.03,92.83,93.03,9500.0,77.1469,77.2465,77.0804,77.2465,9500.0
2013-04-12 11:30:00,92.97,93.2,92.94,93.12,7400.0,77.1967,77.3877,77.1718,77.3212,7400.0
2013-04-12 12:00:00,93.14,93.15,93.05,93.06,8900.0,77.3378,77.3461,77.2631,77.2714,8900.0
2013-04-12 12:30:00,93.0,93.2,93.0,93.2,14400.0,77.2216,77.3877,77.2216,77.3877,14400.0
2013-04-12 13:00:00,93.22,93.29,93.14,93.15,6500.0,77.4043,77.4624,77.3378,77.3461,6500.0
2013-04-12 13:30:00,93.14,93.25,93.13,93.17,4400.0,77.3378,77.4292,77.3295,77.3627,4400.0
2013-04-12 14:00:00,93.21,93.24,93.17,93.17,6900.0,77.396,77.4209,77.3627,77.3627,6900.0
2013-04-12 14:30:00,93.15,93.23,93.11,93.19,5300.0,77.3461,77.4126,77.3129,77.3794,5300.0
2013-04-12 15:00:00,93.24,93.38,93.24,93.32,8000.0,77.4209,77.5371,77.4209,77.4873,8000.0
2013-04-12 15:30:00,93.32,93.4,93.29,93.4,16200.0,77.4873,77.5537,77.4624,77.5537,16200.0
2013-04-15 09:30:00,92.99,93.02,92.66,92.77,20200.0,77.2133,77.2382,76.9393,77.0306,20200.0
2013-04-15 10:00:00,92.65,92.67,92.38,92.48,5700.0,76.931,76.9476,76.7068,76.7898,5700.0
2013-04-15 10:30:00,92.48,92.62,92.42,92.52,6400.0,76.7898,76.9061,76.74,76.823,6400.0
2013-04-15 11:00:00,92.51,92.51,92.3,92.33,185900.0,76.8147,76.8147,76.6404,76.6653,185900.0
2013-04-15 11:30:00,92.34,92.45,92.0,92.0,11300.0,76.6736,76.7649,76.3913,76.3913,11300.0
2013-04-15 12:00:00,92.01,92.05,91.82,91.87,11600.0,76.3996,76.4328,76.2418,76.2833,11600.0
2013-04-15 12:30:00,91.87,91.88,91.44,91.52,10800.0,76.2833,76.2916,75.9263,75.9927,10800.0
2013-04-15 13:00:00,91.56,91.7,91.53,91.68,9400.0,76.0259,76.1421,76.001,76.1255,9400.0
2013-04-15 13:30:00,91.63,91.66,91.52,91.53,18900.0,76.084,76.1089,75.9927,76.001,18900.0
2013-04-15 14:00:00,91.52,91.52,91.29,91.33,13600.0,75.9927,75.9927,75.8017,75.8349,13600.0
2013-04-15 14:30:00,91.36,91.67,91.22,91.22,10100.0,75.8598,76.1172,75.7436,75.7436,10100.0
2013-04-15 15:00:00,91.18,91.31,90.98,91.08,45400.0,75.7104,75.8183,75.5443,75.6273,45400.0
2013-04-15 15:30:00,91.01,91.05,90.71,90.77,24200.0,75.5692,75.6024,75.3201,75.3699,24200.0
2013-04-16 09:30:00,91.69,91.71,91.43,91.48,35500.0,76.1338,76.1505,75.918,75.9595,35500.0
2013-04-16 10:00:00,91.49,91.68,91.43,91.58,9200.0,75.9678,76.1255,75.918,76.0425,9200.0
2013-04-16 10:30:00,91.5,91.5,91.35,91.48,4000.0,75.9761,75.9761,75.8515,75.9595,4000.0
2013-04-16 11:00:00,91.54,91.77,91.49,91.62,9100.0,76.0093,76.2003,75.9678,76.0757,9100.0
2013-04-16 11:30:00,91.76,91.99,91.69,91.9,5000.0,76.192,76.3829,76.1338,76.3082,5000.0
2013-04-16 12:00:00,91.96,91.98,91.83,91.85,9700.0,76.358,76.3746,76.2501,76.2667,9700.0
2013-04-16 12:30:00,91.88,92.1,91.86,92.1,6900.0,76.2916,76.4743,76.275,76.4743,6900.0
2013-04-16 13:00:00,92.09,92.13,92.03,92.1,2800.0,76.466,76.4992,76.4162,76.4743,2800.0
2013-04-16 13:30:00,92.07,92.13,92.03,92.07,8600.0,76.4494,76.4992,76.4162,76.4494,8600.0
2013-04-16 14:00:00,92.08,92.1,91.94,92.03,7500.0,76.4577,76.4743,76.3414,76.4162,7500.0
2013-04-16 14:30:00,92.0,92.09,91.93,91.93,8400.0,76.3913,76.466,76.3331,76.3331,8400.0
2013-04-16 15:00:00,91.95,92.13,91.94,92.13,6100.0,76.3497,76.4992,76.3414,76.4992,6100.0
2013-04-16 15:30:00,92.14,92.39,92.14,92.35,14600.0,76.5075,76.7151,76.5075,76.6819,14600.0
2013-04-17 09:30:00,91.8,91.8,91.18,91.45,3200.0,76.2252,76.2252,75.7104,75.9346,3200.0
2013-04-17 10:00:00,91.33,91.34,90.99,91.09,4600.0,75.8349,75.8432,75.5526,75.6356,4600.0
2013-04-17 10:30:00,91.06,91.08,90.55,90.55,7700.0,75.6107,75.6273,75.1873,75.1873,7700.0
2013-04-17 11:00:00,90.61,90.81,90.47,90.74,9300.0,75.2371,75.4031,75.1208,75.345,9300.0
2013-04-17 11:30:00,90.76,90.87,90.56,90.78,12300.0,75.3616,75.453,75.1956,75.3782,12300.0
2013-04-17 12:00:00,90.83,90.83,90.35,90.35,14700.0,75.4198,75.4198,75.0212,75.0212,14700.0
2013-04-17 12:30:00,90.41,90.6,90.36,90.6,13400.0,75.071,75.2288,75.0295,75.2288,13400.0
2013-04-17 13:00:00,90.57,90.67,90.5,90.6,13900.0,75.2039,75.2869,75.1457,75.2288,13900.0
2013-04-17 13:30:00,90.62,90.92,90.6,90.8,9800.0,75.2454,75.4945,75.2288,75.3948,9800.0
2013-04-17 14:00:00,90.82,90.9,90.72,90.81,8700.0,75.4115,75.4779,75.3284,75.4031,8700.0
2013-04-17 14:30:00,90.83,90.92,90.62,90.81,13600.0,75.4198,75.4945,75.2454,75.4031,13600.0
2013-04-17 15:00:00,90.81,91.04,90.74,90.92,11900.0,75.4031,75.5941,75.345,75.4945,11900.0
2013-04-17 15:30:00,90.9,91.04,90.77,90.91,27100.0,75.4779,75.5941,75.3699,75.4862,27100.0
2013-04-18 09:30:00,91.24,91.35,90.59,90.59,10500.0,75.7602,75.8515,75.2205,75.2205,10500.0
2013-04-18 10:00:00,90.58,90.61,90.23,90.61,14700.0,75.2122,75.2371,74.9215,75.2371,14700.0
2013-04-18 10:30:00,90.66,91.07,90.66,91.04,6800.0,75.2786,75.619,75.2786,75.5941,6800.0
2013-04-18 11:00:00,90.98,90.98,90.74,90.74,9000.0,75.5443,75.5443,75.345,75.345,9000.0
2013-04-18 11:30:00,90.76,90.8,90.46,90.62,3300.0,75.3616,75.3948,75.1125,75.2454,3300.0
2013-04-18 12:00:00,90.55,90.61,90.48,90.56,5300.0,75.1873,75.2371,75.1291,75.1956,5300.0
2013-04-18 12:30:00,90.58,90.76,90.55,90.74,12100.0,75.2122,75.3616,75.1873,75.345,12100.0
2013-04-18 13:00:00,90.73,90.86,90.71,90.76,4900.0,75.3367,75.4447,75.3201,75.3616,4900.0
2013-04-18 13:30:00,90.76,90.76,90.59,90.63,6600.0,75.3616,75.3616,75.2205,75.2537,6600.0
2013-04-18 14:00:00,90.67,90.67,90.31,90.48,6400.0,75.2869,75.2869,74.988,75.1291,6400.0
2013-04-18 14:30:00,90.44,90.46,90.1,90.21,6800.0,75.0959,75.1125,74.8136,74.9049,6800.0
2013-04-18 15:00:00,90.23,90.37,90.16,90.36,6900.0,74.9215,75.0378,74.8634,75.0295,6900.0
2013-04-18 15:30:00,90.45,90.53,90.36,90.46,15200.0,75.1042,75.1707,75.0295,75.1125,15200.0
2013-04-19 09:30:00,90.99,91.05,90.58,90.66,9900.0,75.5526,75.6024,75.2122,75.2786,9900.0
2013-04-19 10:00:00,91.02,91.22,90.94,91.01,3800.0,75.5775,75.7436,75.5111,75.5692,3800.0
2013-04-19 10:30:00,91.03,91.28,91.03,91.25,3100.0,75.5858,75.7934,75.5858,75.7685,3100.0
2013-04-19 11:00:00,91.28,91.62,91.18,91.57,16100.0,75.7934,76.0757,75.7104,76.0342,16100.0
2013-04-19 11:30:00,91.62,91.66,91.58,91.59,6500.0,76.0757,76.1089,76.0425,76.0508,6500.0
2013-04-19 12:00:00,91.63,91.63,91.51,91.54,1700.0,76.084,76.084,75.9844,76.0093,1700.0
2013-04-19 12:30:00,91.51,91.51,91.41,91.41,5400.0,75.9844,75.9844,75.9014,75.9014,5400.0
2013-04-19 13:00:00,91.36,91.44,91.26,91.41,3100.0,75.8598,75.9263,75.7768,75.9014,3100.0
2013-04-19 13:30:00,91.45,91.47,91.41,91.46,3100.0,75.9346,75.9512,75.9014,75.9429,3100.0
2013-04-19 14:00:00,91.49,91.6,91.43,91.59,6500.0,75.9678,76.0591,75.918,76.0508,6500.0
2013-04-19 14:30:00,91.56,91.61,91.4,91.45,11100.0,76.0259,76.0674,75.893,75.9346,11100.0
2013-04-19 15:00:00,91.47,91.61,91.41,91.61,6900.0,75.9512,76.0674,75.9014,76.0674,6900.0
2013-04-19 15:30:00,91.61,91.71,91.58,91.66,16600.0,76.0674,76.1505,76.0425,76.1089,16600.0
2013-04-22 09:30:00,91.86,91.86,91.18,91.43,12100.0,76.275,76.275,75.7104,75.918,12100.0
2013-04-22 10:00:00,91.36,91.36,90.9,91.07,6900.0,75.8598,75.8598,75.4779,75.619,6900.0
2013-04-22 10:30:00,91.04,91.32,90.99,91.32,7400.0,75.5941,75.8266,75.5526,75.8266,7400.0
2013-04-22 11:00:00,91.26,91.36,91.23,91.34,6700.0,75.7768,75.8598,75.7519,75.8432,6700.0
2013-04-22 11:30:00,91.37,91.56,91.37,91.53,5400.0,75.8681,76.0259,75.8681,76.001,5400.0
2013-04-22 12:00:00,91.58,91.76,91.58,91.71,6200.0,76.0425,76.192,76.0425,76.1505,6200.0
2013-04-22 12:30:00,91.71,91.85,91.66,91.72,11400.0,76.1505,76.2667,76.1089,76.1588,11400.0
2013-04-22 13:00:00,91.7,91.73,91.63,91.68,30400.0,76.1421,76.1671,76.084,76.1255,30400.0
2013-04-22 13:30:00,91.79,91.86,91.74,91.77,8300.0,76.2169,76.275,76.1754,76.2003,8300.0
2013-04-22 14:00:00,91.74,92.13,91.74,92.09,19400.0,76.1754,76.4992,76.1754,76.466,19400.0
2013-04-22 14:30:00,92.11,92.19,92.03,92.03,10600.0,76.4826,76.549,76.4162,76.4162,10600.0
2013-04-22 15:00:00,92.02,92.06,91.97,92.03,3100.0,76.4079,76.4411,76.3663,76.4162,3100.0
2013-04-22 15:30:00,92.01,92.06,91.91,91.92,19400.0,76.3996,76.4411,76.3165,76.3248,19400.0
2013-04-23 09:30:00,92.35,92.83,92.35,92.78,17500.0,76.6819,77.0804,76.6819,77.0389,17500.0
2013-04-23 10:00:00,92.74,92.89,92.66,92.85,3100.0,77.0057,77.1303,76.9393,77.097,3100.0
2013-04-23 10:30:00,92.9,93.01,92.89,92.95,2500.0,77.1386,77.2299,77.1303,77.1801,2500.0
2013-04-23 11:00:00,92.95,93.1,92.94,93.05,8900.0,77.1801,77.3046,77.1718,77.2631,8900.0
2013-04-23 11:30:00,93.08,93.14,93.03,93.14,16400.0,77.288,77.3378,77.2465,77.3378,16400.0
2013-04-23 12:00:00,93.09,93.13,93.01,93.13,7900.0,77.2963,77.3295,77.2299,77.3295,7900.0
2013-04-23 12:30:00,93.13,93.15,92.98,93.05,10500.0,77.3295,77.3461,77.205,77.2631,10500.0
2013-04-23 13:00:00,93.05,93.11,92.35,92.98,24300.0,77.2631,77.3129,76.6819,77.205,24300.0
2013-04-23 13:30:00,92.93,92.99,92.87,92.95,3900.0,77.1635,77.2133,77.1136,77.1801,3900.0
2013-04-23 14:00:00,92.95,92.97,92.78,92.78,3300.0,77.1801,77.1967,77.0389,77.0389,3300.0
2013-04-23 14:30:00,92.78,92.94,92.69,92.94,6500.0,77.0389,77.1718,76.9642,77.1718,6500.0
2013-04-23 15:00:00,92.98,93.03,92.91,93.02,5100.0,77.205,77.2465,77.1469,77.2382,5100.0
2013-04-23 15:30:00,93.0,93.13,92.98,93.09,12400.0,77.2216,77.3295,77.205,77.2963,12400.0
2013-04-24 09:30:00,93.14,93.48,93.05,93.31,7700.0,77.3378,77.6202,77.2631,77.479,7700.0
2013-04-24 10:00:00,93.3,93.3,93.08,93.08,1300.0,77.4707,77.4707,77.288,77.288,1300.0
2013-04-24 10:30:00,93.2,93.33,93.17,93.28,4100.0,77.3877,77.4956,77.3627,77.4541,4100.0
2013-04-24 11:00:00,93.28,93.28,93.09,93.24,3700.0,77.4541,77.4541,77.2963,77.4209,3700.0
2013-04-24 11:30:00,93.25,93.34,93.18,93.34,12200.0,77.4292,77.5039,77.3711,77.5039,12200.0
2013-04-24 12:00:00,93.33,93.33,93.22,93.22,8700.0,77.4956,77.4956,77.4043,77.4043,8700.0
2013-04-24 12:30:00,93.21,93.29,93.11,93.23,7200.0,77.396,77.4624,77.3129,77.4126,7200.0
2013-04-24 13:00:00,93.24,93.37,93.24,93.37,6400.0,77.4209,77.5288,77.4209,77.5288,6400.0
2013-04-24 13:30:00,93.32,93.36,93.31,93.33,9100.0,77.4873,77.5205,77.479,77.4956,9100.0
2013-04-24 14:00:00,93.32,93.47,93.3,93.45,31800.0,77.4873,77.6119,77.4707,77.5952,31800.0
2013-04-24 14:30:00,93.44,93.51,93.43,93.51,30600.0,77.5869,77.6451,77.5786,77.6451,30600.0
2013-04-24 15:00:00,93.5,93.53,93.42,93.48,9200.0,77.6368,77.6617,77.5703,77.6202,9200.0
2013-04-24 15:30:00,93.45,93.46,93.35,93.36,17000.0,77.5952,77.6035,77.5122,77.5205,17000.0
2013-04-25 09:30:00,93.8,94.05,93.7,94.0,27900.0,77.8859,78.0934,77.8028,78.0519,27900.0
2013-04-25 10:00:00,94.09,94.31,94.09,94.26,44400.0,78.1267,78.3093,78.1267,78.2678,44400.0
2013-04-25 10:30:00,94.26,94.36,94.21,94.31,20500.0,78.2678,78.3509,78.2263,78.3093,20500.0
2013-04-25 11:00:00,94.35,94.36,94.26,94.26,12400.0,78.3425,78.3509,78.2678,78.2678,12400.0
2013-04-25 11:30:00,94.31,94.37,94.21,94.21,12500.0,78.3093,78.3592,78.2263,78.2263,12500.0
2013-04-25 12:00:00,94.24,94.32,94.17,94.17,4600.0,78.2512,78.3176,78.1931,78.1931,4600.0
2013-04-25 12:30:00,94.22,94.35,94.19,94.33,10600.0,78.2346,78.3425,78.2097,78.3259,10600.0
2013-04-25 13:00:00,94.33,94.45,94.3,94.45,10900.0,78.3259,78.4256,78.301,78.4256,10900.0
2013-04-25 13:30:00,94.43,94.46,94.38,94.46,13900.0,78.409,78.4339,78.3675,78.4339,13900.0
2013-04-25 14:00:00,94.42,94.47,94.37,94.37,12000.0,78.4007,78.4422,78.3592,78.3592,12000.0
2013-04-25 14:30:00,94.37,94.37,94.13,94.18,13200.0,78.3592,78.3592,78.1599,78.2014,13200.0
2013-04-25 15:00:00,94.16,94.16,93.93,93.96,8700.0,78.1848,78.1848,77.9938,78.0187,8700.0
2013-04-25 15:30:00,94.01,94.1,93.93,94.0,18600.0,78.0602,78.135,77.9938,78.0519,18600.0
2013-04-26 09:30:00,93.94,93.95,93.62,93.87,9400.0,78.0021,78.0104,77.7364,77.944,9400.0
2013-04-26 10:00:00,93.93,93.93,93.54,93.64,4500.0,77.9938,77.9938,77.67,77.753,4500.0
2013-04-26 10:30:00,93.62,93.64,93.47,93.52,5300.0,77.7364,77.753,77.6119,77.6534,5300.0
2013-04-26 11:00:00,93.54,93.62,93.45,93.52,11200.0,77.67,77.7364,77.5952,77.6534,11200.0
2013-04-26 11:30:00,93.5,93.5,93.33,93.33,6300.0,77.6368,77.6368,77.4956,77.4956,6300.0
2013-04-26 12:00:00,93.36,93.42,93.3,93.32,29000.0,77.5205,77.5703,77.4707,77.4873,29000.0
2013-04-26 12:30:00,93.32,93.39,93.28,93.38,10700.0,77.4873,77.5454,77.4541,77.5371,10700.0
2013-04-26 13:00:00,93.36,93.5,93.36,93.5,16300.0,77.5205,77.6368,77.5205,77.6368,16300.0
2013-04-26 13:30:00,93.48,93.56,93.42,93.51,69400.0,77.6202,77.6866,77.5703,77.6451,69400.0
2013-04-26 14:00:00,93.47,93.53,93.45,93.47,3900.0,77.6119,77.6617,77.5952,77.6119,3900.0
2013-04-26 14:30:00,93.47,93.55,93.43,93.51,12100.0,77.6119,77.6783,77.5786,77.6451,12100.0
2013-04-26 15:00:00,93.47,93.67,93.47,93.67,16300.0,77.6119,77.7779,77.6119,77.7779,16300.0
2013-04-26 15:30:00,93.66,93.69,93.51,93.52,21100.0,77.7696,77.7945,77.6451,77.6534,21100.0
2013-04-29 09:30:00,93.88,93.95,93.59,93.77,5400.0,77.9523,78.0104,77.7115,77.861,5400.0
2013-04-29 10:00:00,93.84,94.1,93.81,94.07,13200.0,77.9191,78.135,77.8942,78.1101,13200.0
2013-04-29 10:30:00,94.04,94.09,93.99,94.07,9100.0,78.0851,78.1267,78.0436,78.1101,9100.0
2013-04-29 11:00:00,94.0,94.02,93.92,94.0,7800.0,78.0519,78.0685,77.9855,78.0519,7800.0
2013-04-29 11:30:00,94.03,94.04,93.96,93.99,7500.0,78.0768,78.0851,78.0187,78.0436,7500.0
2013-04-29 12:00:00,94.0,94.19,93.99,94.19,31200.0,78.0519,78.2097,78.0436,78.2097,31200.0
2013-04-29 12:30:00,94.17,94.21,94.13,94.13,9200.0,78.1931,78.2263,78.1599,78.1599,9200.0
2013-04-29 13:00:00,94.06,94.12,94.05,94.1,21900.0,78.1018,78.1516,78.0934,78.135,21900.0
2013-04-29 13:30:00,94.09,94.21,94.09,94.16,4800.0,78.1267,78.2263,78.1267,78.1848,4800.0
2013-04-29 14:00:00,94.16,94.2,94.11,94.17,4100.0,78.1848,78.218,78.1433,78.1931,4100.0
2013-04-29 14:30:00,94.2,94.2,94.13,94.17,3200.0,78.218,78.218,78.1599,78.1931,3200.0
2013-04-29 15:00:00,94.15,94.16,93.98,94.07,4800.0,78.1765,78.1848,78.0353,78.1101,4800.0
2013-04-29 15:30:00,94.06,94.15,94.0,94.07,13700.0,78.1018,78.1765,78.0519,78.1101,13700.0
2013-04-30 09:30:00,94.0,94.2,93.73,93.81,9600.0,78.0519,78.218,77.8277,77.8942,9600.0
2013-04-30 10:00:00,93.77,93.88,93.61,93.81,14200.0,77.861,77.9523,77.7281,77.8942,14200.0
2013-04-30 10:30:00,93.81,94.09,93.8,94.05,7300.0,77.8942,78.1267,77.8859,78.0934,7300.0
2013-04-30 11:00:00,94.05,94.11,94.02,94.05,19400.0,78.0934,78.1433,78.0685,78.0934,19400.0
2013-04-30 11:30:00,94.03,94.26,94.03,94.2,12400.0,78.0768,78.2678,78.0768,78.218,12400.0
2013-04-30 12:00:00,94.17,94.21,94.09,94.12,7300.0,78.1931,78.2263,78.1267,78.1516,7300.0
2013-04-30 12:30:00,94.12,94.27,94.11,94.27,22900.0,78.1516,78.2761,78.1433,78.2761,22900.0
2013-04-30 13:00:00,94.24,94.26,94.19,94.2,12900.0,78.2512,78.2678,78.2097,78.218,12900.0
2013-04-30 13:30:00,94.22,94.26,94.19,94.23,4900.0,78.2346,78.2678,78.2097,78.2429,4900.0
2013-04-30 14:00:00,94.23,94.23,94.09,94.18,8800.0,78.2429,78.2429,78.1267,78.2014,8800.0
2013-04-30 14:30:00,94.18,94.21,94.08,94.18,4900.0,78.2014,78.2263,78.1184,78.2014,4900.0
2013-04-30 15:00:00,94.18,94.25,94.11,94.22,7200.0,78.2014,78.2595,78.1433,78.2346,7200.0
2013-04-30 15:30:00,94.21,94.5,94.21,94.5,14300.0,78.2263,78.4671,78.2263,78.4671,14300.0
2013-05-01 09:30:00,94.29,94.29,93.99,94.04,7900.0,78.2927,78.2927,78.0436,78.0851,7900.0
2013-05-01 10:00:00,94.1,94.1,93.86,93.92,4700.0,78.135,78.135,77.9357,77.9855,4700.0
2013-05-01 10:30:00,93.9,94.15,93.87,94.15,13100.0,77.9689,78.1765,77.944,78.1765,13100.0
2013-05-01 11:00:00,94.04,94.19,94.03,94.11,6700.0,78.0851,78.2097,78.0768,78.1433,6700.0
2013-05-01 11:30:00,94.14,94.15,93.9,94.01,13200.0,78.1682,78.1765,77.9689,78.0602,13200.0
2013-05-01 12:00:00,94.07,94.08,93.97,94.05,27500.0,78.1101,78.1184,78.027,78.0934,27500.0
2013-05-01 12:30:00,94.04,94.06,93.9,93.9,46100.0,78.0851,78.1018,77.9689,77.9689,46100.0
2013-05-01 13:00:00,93.89,93.9,93.76,93.89,7300.0,77.9606,77.9689,77.8526,77.9606,7300.0
2013-05-01 13:30:00,93.91,93.91,93.69,93.77,12400.0,77.9772,77.9772,77.7945,77.861,12400.0
2013-05-01 14:00:00,93.89,94.01,93.75,93.88,10800.0,77.9606,78.0602,77.8443,77.9523,10800.0
2013-05-01 14:30:00,93.92,93.92,93.77,93.85,22700.0,77.9855,77.9855,77.861,77.9274,22700.0
2013-05-01 15:00:00,93.81,93.85,93.5,93.53,10700.0,77.8942,77.9274,77.6368,77.6617,10700.0
2013-05-01 15:30:00,93.55,93.61,93.43,93.47,22600.0,77.6783,77.7281,77.5786,77.6119,22600.0
2013-05-02 09:30:00,93.88,93.97,93.71,93.8,28800.0,77.9523,78.027,77.8111,77.8859,28800.0
2013-05-02 10:00:00,93.87,94.13,93.81,94.05,11300.0,77.944,78.1599,77.8942,78.0934,11300.0
2013-05-02 10:30:00,94.07,94.12,93.99,94.09,7000.0,78.1101,78.1516,78.0436,78.1267,7000.0
2013-05-02 11:00:00,94.09,94.33,94.06,94.29,11300.0,78.1267,78.3259,78.1018,78.2927,11300.0
2013-05-02 11:30:00,94.29,94.35,94.24,94.35,7300.0,78.2927,78.3425,78.2512,78.3425,7300.0
2013-05-02 12:00:00,94.39,94.4,94.26,94.27,4900.0,78.3758,78.3841,78.2678,78.2761,4900.0
2013-05-02 12:30:00,94.27,94.35,94.25,94.33,7700.0,78.2761,78.3425,78.2595,78.3259,7700.0
2013-05-02 13:00:00,94.34,94.41,94.31,94.39,14100.0,78.3342,78.3924,78.3093,78.3758,14100.0
2013-05-02 13:30:00,94.43,94.43,94.34,94.42,9200.0,78.409,78.409,78.3342,78.4007,9200.0
2013-05-02 14:00:00,94.43,94.45,94.34,94.36,10000.0,78.409,78.4256,78.3342,78.3509,10000.0
2013-05-02 14:30:00,94.37,94.44,94.37,94.38,10400.0,78.3592,78.4173,78.3592,78.3675,10400.0
2013-05-02 15:00:00,94.41,94.43,94.36,94.39,6600.0,78.3924,78.409,78.3509,78.3758,6600.0
2013-05-02 15:30:00,94.41,94.45,94.34,94.4,20900.0,78.3924,78.4256,78.3342,78.3841,20900.0
2013-05-03 09:30:00,95.3,95.66,95.12,95.62,35500.0,79.1314,79.4303,78.9819,79.3971,35500.0
2013-05-03 10:00:00,95.62,95.74,95.47,95.73,19400.0,79.3971,79.4967,79.2725,79.4884,19400.0
2013-05-03 10:30:00,95.75,95.76,95.65,95.67,20300.0,79.505,79.5133,79.422,79.4386,20300.0
2013-05-03 11:00:00,95.66,95.72,95.6,95.6,8800.0,79.4303,79.4801,79.3805,79.3805,8800.0
2013-05-03 11:30:00,95.58,95.67,95.58,95.58,8400.0,79.3639,79.4386,79.3639,79.3639,8400.0
2013-05-03 12:00:00,95.6,95.71,95.6,95.7,7100.0,79.3805,79.4718,79.3805,79.4635,7100.0
2013-05-03 12:30:00,95.68,95.72,95.65,95.69,4600.0,79.4469,79.4801,79.422,79.4552,4600.0
2013-05-03 13:00:00,95.69,95.72,95.56,95.56,6600.0,79.4552,79.4801,79.3473,79.3473,6600.0
2013-05-03 13:30:00,95.56,95.62,95.52,95.56,5100.0,79.3473,79.3971,79.314,79.3473,5100.0
2013-05-03 14:00:00,95.54,95.55,95.48,95.53,16300.0,79.3307,79.339,79.2808,79.3224,16300.0
2013-05-03 14:30:00,95.53,95.54,95.36,95.44,13700.0,79.3224,79.3307,79.1812,79.2476,13700.0
2013-05-03 15:00:00,95.37,95.44,95.32,95.43,13500.0,79.1895,79.2476,79.148,79.2393,13500.0
2013-05-03 15:30:00,95.45,95.56,95.41,95.42,18000.0,79.2559,79.3473,79.2227,79.231,18000.0
2013-05-06 09:30:00,95.42,95.57,95.39,95.43,8100.0,79.231,79.3556,79.2061,79.2393,8100.0
2013-05-06 10:00:00,95.5,95.67,95.5,95.67,8400.0,79.2974,79.4386,79.2974,79.4386,8400.0
2013-05-06 10:30:00,95.65,95.7,95.55,95.55,5800.0,79.422,79.4635,79.339,79.339,5800.0
2013-05-06 11:00:00,95.54,95.66,95.52,95.65,3000.0,79.3307,79.4303,79.314,79.422,3000.0
2013-05-06 11:30:00,95.63,95.7,95.53,95.7,7200.0,79.4054,79.4635,79.3224,79.4635,7200.0
2013-05-06 12:00:00,95.7,95.72,95.66,95.66,13500.0,79.4635,79.4801,79.4303,79.4303,13500.0
2013-05-06 12:30:00,95.66,95.76,95.65,95.69,26900.0,79.4303,79.5133,79.422,79.4552,26900.0
2013-05-06 13:00:00,95.68,95.72,95.67,95.72,4500.0,79.4469,79.4801,79.4386,79.4801,4500.0
2013-05-06 13:30:00,95.72,95.82,95.72,95.81,12900.0,79.4801,79.5631,79.4801,79.5548,12900.0
2013-05-06 14:00:00,95.8,95.88,95.79,95.84,15900.0,79.5465,79.613,79.5382,79.5798,15900.0
2013-05-06 14:30:00,95.83,95.88,95.8,95.83,19700.0,79.5715,79.613,79.5465,79.5715,19700.0
2013-05-06 15:00:00,95.85,95.86,95.77,95.79,11600.0,79.5881,79.5964,79.5216,79.5382,11600.0
2013-05-06 15:30:00,95.8,95.84,95.73,95.8,22900.0,79.5465,79.5798,79.4884,79.5465,22900.0
2013-05-07 09:30:00,96.04,96.19,95.89,96.15,15900.0,79.7458,79.8704,79.6213,79.8372,15900.0
2013-05-07 10:00:00,96.22,96.22,95.71,95.93,9800.0,79.8953,79.8953,79.4718,79.6545,9800.0
2013-05-07 10:30:00,95.93,96.07,95.93,95.98,9300.0,79.6545,79.7707,79.6545,79.696,9300.0
2013-05-07 11:00:00,95.96,96.08,95.96,96.03,7000.0,79.6794,79.779,79.6794,79.7375,7000.0
2013-05-07 11:30:00,96.02,96.09,95.97,96.02,8900.0,79.7292,79.7873,79.6877,79.7292,8900.0
2013-05-07 12:00:00,96.04,96.11,96.04,96.08,5300.0,79.7458,79.8039,79.7458,79.779,5300.0
2013-05-07 12:30:00,96.05,96.21,96.05,96.2,3800.0,79.7541,79.887,79.7541,79.8787,3800.0
2013-05-07 13:00:00,96.18,96.23,96.14,96.23,16500.0,79.8621,79.9036,79.8289,79.9036,16500.0
2013-05-07 13:30:00,96.21,96.29,96.19,96.28,19100.0,79.887,79.9534,79.8704,79.9451,19100.0
2013-05-07 14:00:00,96.28,96.33,96.26,96.3,11700.0,79.9451,79.9866,79.9285,79.9617,11700.0
2013-05-07 14:30:00,96.29,96.35,96.22,96.35,12200.0,79.9534,80.0032,79.8953,80.0032,12200.0
2013-05-07 15:00:00,96.36,96.36,96.3,96.33,11900.0,80.0115,80.0115,79.9617,79.9866,11900.0
2013-05-07 15:30:00,96.35,96.38,96.3,96.38,25600.0,80.0032,80.0281,79.9617,80.0281,25600.0
2013-05-08 09:30:00,96.35,96.47,96.28,96.42,13700.0,80.0032,80.1029,79.9451,80.0614,13700.0
2013-05-08 10:00:00,96.5,96.58,96.44,96.52,6700.0,80.1278,80.1942,80.078,80.1444,6700.0
2013-05-08 10:30:00,96.49,96.62,96.48,96.59,3500.0,80.1195,80.2274,80.1112,80.2025,3500.0
2013-05-08 11:00:00,96.58,96.71,96.56,96.69,6400.0,80.1942,80.3022,80.1776,80.2855,6400.0
2013-05-08 11:30:00,96.69,96.71,96.66,96.71,3700.0,80.2855,80.3022,80.2606,80.3022,3700.0
2013-05-08 12:00:00,96.76,96.76,96.66,96.67,9400.0,80.3437,80.3437,80.2606,80.2689,9400.0
2013-05-08 12:30:00,96.67,96.68,96.6,96.68,7800.0,80.2689,80.2772,80.2108,80.2772,7800.0
2013-05-08 13:00:00,96.68,96.74,96.68,96.71,5400.0,80.2772,80.3271,80.2772,80.3022,5400.0
2013-05-08 13:30:00,96.72,96.76,96.64,96.64,11900.0,80.3105,80.3437,80.244,80.244,11900.0
2013-05-08 14:00:00,96.68,96.68,96.63,96.64,6800.0,80.2772,80.2772,80.2357,80.244,6800.0
2013-05-08 14:30:00,96.63,96.63,96.42,96.5,5400.0,80.2357,80.2357,80.0614,80.1278,5400.0
2013-05-08 15:00:00,96.53,96.8,96.52,96.77,8700.0,80.1527,80.3769,80.1444,80.352,8700.0
2013-05-08 15:30:00,96.79,96.87,96.73,96.84,16800.0,80.3686,80.435,80.3188,80.4101,16800.0
2013-05-09 09:30:00,96.74,96.86,96.61,96.8,15200.0,80.3271,80.4267,80.2191,80.3769,15200.0
2013-05-09 10:00:00,96.85,96.85,96.41,96.43,12300.0,80.4184,80.4184,80.053,80.0697,12300.0
2013-05-09 10:30:00,96.44,96.62,96.41,96.59,8000.0,80.078,80.2274,80.053,80.2025,8000.0
2013-05-09 11:00:00,96.55,96.71,96.55,96.71,7100.0,80.1693,80.3022,80.1693,80.3022,7100.0
2013-05-09 11:30:00,96.71,96.72,96.62,96.64,3800.0,80.3022,80.3105,80.2274,80.244,3800.0
2013-05-09 12:00:00,96.67,96.67,96.53,96.58,4500.0,80.2689,80.2689,80.1527,80.1942,4500.0
2013-05-09 12:30:00,96.6,96.71,96.59,96.71,3500.0,80.2108,80.3022,80.2025,80.3022,3500.0
2013-05-09 13:00:00,96.7,96.79,96.67,96.79,5300.0,80.2938,80.3686,80.2689,80.3686,5300.0
2013-05-09 13:30:00,96.82,96.94,96.82,96.93,8400.0,80.3935,80.4931,80.3935,80.4848,8400.0
2013-05-09 14:00:00,96.91,96.91,96.8,96.85,5000.0,80.4682,80.4682,80.3769,80.4184,5000.0
2013-05-09 14:30:00,96.87,96.87,96.44,96.44,40800.0,80.435,80.435,80.078,80.078,40800.0
2013-05-09 15:00:00,96.45,96.65,96.32,96.64,12100.0,80.0863,80.2523,79.9783,80.244,12100.0
2013-05-09 15:30:00,96.66,96.69,96.35,96.51,31600.0,80.2606,80.2855,80.0032,80.1361,31600.0
2013-05-10 09:30:00,96.62,96.8,96.56,96.8,21600.0,80.2274,80.3769,80.1776,80.3769,21600.0
2013-05-10 10:00:00,96.8,96.88,96.75,96.8,4100.0,80.3769,80.4433,80.3354,80.3769,4100.0
2013-05-10 10:30:00,96.76,96.76,96.49,96.7,11400.0,80.3437,80.3437,80.1195,80.2938,11400.0
2013-05-10 11:00:00,96.66,96.81,96.64,96.81,4200.0,80.2606,80.3852,80.244,80.3852,4200.0
2013-05-10 11:30:00,96.82,96.89,96.62,96.62,7300.0,80.3935,80.4516,80.2274,80.2274,7300.0
2013-05-10 12:00:00,96.62,96.72,96.56,96.72,3300.0,80.2274,80.3105,80.1776,80.3105,3300.0
2013-05-10 12:30:00,96.74,96.82,96.74,96.81,5300.0,80.3271,80.3935,80.3271,80.3852,5300.0
2013-05-10 13:00:00,96.81,96.95,96.8,96.95,11100.0,80.3852,80.5014,80.3769,80.5014,11100.0
2013-05-10 13:30:00,96.96,96.96,96.85,96.87,5800.0,80.5097,80.5097,80.4184,80.435,5800.0
2013-05-10 14:00:00,96.84,97.0,96.84,97.0,13300.0,80.4101,80.5429,80.4101,80.5429,13300.0
2013-05-10 14:30:00,96.98,97.03,96.91,96.94,10200.0,80.5263,80.5679,80.4682,80.4931,10200.0
2013-05-10 15:00:00,96.96,97.07,96.96,97.02,21000.0,80.5097,80.6011,80.5097,80.5596,21000.0
2013-05-10 15:30:00,97.04,97.21,97.01,97.2,14700.0,80.5762,80.7173,80.5513,80.709,14700.0
2013-05-13 09:30:00,97.04,97.08,96.69,96.72,13000.0,80.5762,80.6094,80.2855,80.3105,13000.0
2013-05-13 10:00:00,96.75,97.09,96.72,96.93,4400.0,80.3354,80.6177,80.3105,80.4848,4400.0
2013-05-13 10:30:00,96.97,97.03,96.94,96.94,6000.0,80.518,80.5679,80.4931,80.4931,6000.0
2013-05-13 11:00:00,96.93,96.99,96.78,96.87,12200.0,80.4848,80.5346,80.3603,80.435,12200.0
2013-05-13 11:30:00,96.88,97.1,96.88,97.08,9300.0,80.4433,80.626,80.4433,80.6094,9300.0
2013-05-13 12:00:00,97.1,97.18,97.09,97.11,29200.0,80.626,80.6924,80.6177,80.6343,29200.0
2013-05-13 12:30:00,97.11,97.12,97.05,97.07,3500.0,80.6343,80.6426,80.5845,80.6011,3500.0
2013-05-13 13:00:00,97.08,97.12,97.0,97.0,4600.0,80.6094,80.6426,80.5429,80.5429,4600.0
2013-05-13 13:30:00,97.0,97.0,96.87,96.94,7000.0,80.5429,80.5429,80.435,80.4931,7000.0
2013-05-13 14:00:00,96.89,96.93,96.86,96.91,9600.0,80.4516,80.4848,80.4267,80.4682,9600.0
2013-05-13 14:30:00,96.93,97.01,96.93,97.01,13200.0,80.4848,80.5513,80.4848,80.5513,13200.0
2013-05-13 15:00:00,97.0,97.03,96.83,96.88,21400.0,80.5429,80.5679,80.4018,80.4433,21400.0
2013-05-13 15:30:00,96.87,96.98,96.87,96.97,19800.0,80.435,80.5263,80.435,80.518,19800.0
2013-05-14 09:30:00,96.92,97.42,96.92,97.38,26500.0,80.4765,80.8917,80.4765,80.8585,26500.0
2013-05-14 10:00:00,97.4,97.63,97.39,97.6,34100.0,80.8751,81.0661,80.8668,81.0412,34100.0
2013-05-14 10:30:00,97.64,97.76,97.61,97.76,19100.0,81.0744,81.174,81.0495,81.174,19100.0
2013-05-14 11:00:00,97.79,97.82,97.75,97.8,43100.0,81.1989,81.2238,81.1657,81.2072,43100.0
2013-05-14 11:30:00,97.83,97.93,97.83,97.92,14500.0,81.2321,81.3152,81.2321,81.3069,14500.0
2013-05-14 12:00:00,97.9,98.02,97.9,97.94,11300.0,81.2903,81.3899,81.2903,81.3235,11300.0
2013-05-14 12:30:00,97.93,97.97,97.91,97.91,5400.0,81.3152,81.3484,81.2986,81.2986,5400.0
2013-05-14 13:00:00,97.9,97.97,97.88,97.97,10000.0,81.2903,81.3484,81.2736,81.3484,10000.0
2013-05-14 13:30:00,98.0,98.01,97.89,97.89,16500.0,81.3733,81.3816,81.282,81.282,16500.0
2013-05-14 14:00:00,97.88,97.96,97.85,97.93,9200.0,81.2736,81.3401,81.2487,81.3152,9200.0
2013-05-14 14:30:00,97.93,98.01,97.86,97.86,6600.0,81.3152,81.3816,81.257,81.257,6600.0
2013-05-14 15:00:00,97.85,97.99,97.83,97.96,13400.0,81.2487,81.365,81.2321,81.3401,13400.0
2013-05-14 15:30:00,97.97,98.15,97.97,98.09,27700.0,81.3484,81.4978,81.3484,81.448,27700.0
2013-05-15 09:30:00,98.01,98.14,97.99,98.1,19300.0,81.3816,81.4895,81.365,81.4563,19300.0
2013-05-15 10:00:00,98.14,98.24,98.07,98.12,7200.0,81.4895,81.5726,81.4314,81.4729,7200.0
2013-05-15 10:30:00,98.12,98.3,98.1,98.3,8500.0,81.4729,81.6224,81.4563,81.6224,8500.0
2013-05-15 11:00:00,98.36,98.52,98.36,98.5,19300.0,81.6722,81.8051,81.6722,81.7885,19300.0
2013-05-15 11:30:00,98.49,98.64,98.48,98.64,15100.0,81.7802,81.9047,81.7719,81.9047,15100.0
2013-05-15 12:00:00,98.66,98.8,98.63,98.74,16000.0,81.9213,82.0376,81.8964,81.9877,16000.0
2013-05-15 12:30:00,98.77,98.87,98.77,98.82,12100.0,82.0127,82.0957,82.0127,82.0542,12100.0
2013-05-15 13:00:00,98.82,98.82,98.68,98.69,8700.0,82.0542,82.0542,81.9379,81.9462,8700.0
2013-05-15 13:30:00,98.69,98.75,98.57,98.57,6100.0,81.9462,81.996,81.8466,81.8466,6100.0
2013-05-15 14:00:00,98.58,98.59,98.34,98.43,8300.0,81.8549,81.8632,81.6556,81.7303,8300.0
2013-05-15 14:30:00,98.45,98.48,98.24,98.41,17400.0,81.7469,81.7719,81.5726,81.7137,17400.0
2013-05-15 15:00:00,98.38,98.55,98.32,98.46,12000.0,81.6888,81.83,81.639,81.7552,12000.0
2013-05-15 15:30:00,98.45,98.68,98.45,98.65,19600.0,81.7469,81.9379,81.7469,81.913,19600.0
2013-05-16 09:30:00,98.54,98.77,98.5,98.69,8000.0,81.8217,82.0127,81.7885,81.9462,8000.0
2013-05-16 10:00:00,98.58,98.58,98.32,98.55,6400.0,81.8549,81.8549,81.639,81.83,6400.0
2013-05-16 10:30:00,98.49,98.67,98.49,98.67,3500.0,81.7802,81.9296,81.7802,81.9296,3500.0
2013-05-16 11:00:00,98.62,98.75,98.62,98.68,12200.0,81.8881,81.996,81.8881,81.9379,12200.0
2013-05-16 11:30:00,98.7,98.74,98.64,98.64,5600.0,81.9545,81.9877,81.9047,81.9047,5600.0
2013-05-16 12:00:00,98.63,98.64,98.52,98.55,6700.0,81.8964,81.9047,81.8051,81.83,6700.0
2013-05-16 12:30:00,98.51,98.51,98.43,98.49,3900.0,81.7968,81.7968,81.7303,81.7802,3900.0
2013-05-16 13:00:00,98.47,98.47,98.38,98.41,6700.0,81.7635,81.7635,81.6888,81.7137,6700.0
2013-05-16 13:30:00,98.44,98.44,98.42,98.44,3200.0,81.7386,81.7386,81.722,81.7386,3200.0
2013-05-16 14:00:00,98.46,98.55,98.46,98.5,8000.0,81.7552,81.83,81.7552,81.7885,8000.0
2013-05-16 14:30:00,98.52,98.52,98.32,98.33,9100.0,81.8051,81.8051,81.639,81.6473,9100.0
2013-05-16 15:00:00,98.31,98.36,98.06,98.09,11500.0,81.6307,81.6722,81.4231,81.448,11500.0
2013-05-16 15:30:00,98.12,98.12,97.87,98.0,25200.0,81.4729,81.4729,81.2653,81.3733,25200.0
2013-05-17 09:30:00,98.48,98.6,98.31,98.58,5600.0,81.7719,81.8715,81.6307,81.8549,5600.0
2013-05-17 10:00:00,98.68,98.73,98.56,98.64,15900.0,81.9379,81.9794,81.8383,81.9047,15900.0
2013-05-17 10:30:00,98.7,98.73,98.52,98.56,47600.0,81.9545,81.9794,81.8051,81.8383,47600.0
2013-05-17 11:00:00,98.53,98.56,98.45,98.48,21800.0,81.8134,81.8383,81.7469,81.7719,21800.0
2013-05-17 11:30:00,98.47,98.61,98.47,98.53,11400.0,81.7635,81.8798,81.7635,81.8134,11400.0
2013-05-17 12:00:00,98.53,98.62,98.49,98.6,7100.0,81.8134,81.8881,81.7802,81.8715,7100.0
2013-05-17 12:30:00,98.62,98.64,98.53,98.59,6100.0,81.8881,81.9047,81.8134,81.8632,6100.0
2013-05-17 13:00:00,98.58,98.64,98.55,98.63,5900.0,81.8549,81.9047,81.83,81.8964,5900.0
2013-05-17 13:30:00,98.63,98.64,98.61,98.64,3600.0,81.8964,81.9047,81.8798,81.9047,3600.0
2013-05-17 14:00:00,98.64,98.73,98.61,98.73,9700.0,81.9047,81.9794,81.8798,81.9794,9700.0
2013-05-17 14:30:00,98.74,98.9,98.74,98.9,19800.0,81.9877,82.1206,81.9877,82.1206,19800.0
2013-05-17 15:00:00,98.92,99.02,98.9,99.01,12400.0,82.1372,82.2202,82.1206,82.2119,12400.0
2013-05-17 15:30:00,99.01,99.06,98.96,99.05,19000.0,82.2119,82.2534,82.1704,82.2451,19000.0
2013-05-20 09:30:00,98.99,99.13,98.89,99.02,22300.0,82.1953,82.3116,82.1123,82.2202,22300.0
2013-05-20 10:00:00,99.09,99.16,98.98,99.0,10900.0,82.2784,82.3365,82.187,82.2036,10900.0
2013-05-20 10:30:00,98.99,99.1,98.97,99.01,8700.0,82.1953,82.2867,82.1787,82.2119,8700.0
2013-05-20 11:00:00,99.02,99.15,99.02,99.1,12600.0,82.2202,82.3282,82.2202,82.2867,12600.0
2013-05-20 11:30:00,99.12,99.27,99.12,99.24,12700.0,82.3033,82.4278,82.3033,82.4029,12700.0
2013-05-20 12:00:00,99.27,99.3,99.17,99.19,15800.0,82.4278,82.4527,82.3448,82.3614,15800.0
2013-05-20 12:30:00,99.16,99.18,99.07,99.08,15600.0,82.3365,82.3531,82.2618,82.2701,15600.0
2013-05-20 13:00:00,99.1,99.15,98.93,98.95,21200.0,82.2867,82.3282,82.1455,82.1621,21200.0
2013-05-20 13:30:00,98.96,98.98,98.82,98.96,7500.0,82.1704,82.187,82.0542,82.1704,7500.0
2013-05-20 14:00:00,98.95,99.01,98.78,98.97,20300.0,82.1621,82.2119,82.021,82.1787,20300.0
2013-05-20 14:30:00,98.97,99.03,98.89,98.92,15500.0,82.1787,82.2285,82.1123,82.1372,15500.0
2013-05-20 15:00:00,98.93,99.01,98.92,98.98,16900.0,82.1455,82.2119,82.1372,82.187,16900.0
2013-05-20 15:30:00,98.99,99.0,98.85,98.91,15800.0,82.1953,82.2036,82.0791,82.1289,15800.0
2013-05-21 09:30:00,99.15,99.28,99.08,99.24,18000.0,82.3282,82.4361,82.2701,82.4029,18000.0
2013-05-21 10:00:00,99.22,99.29,98.86,98.86,16200.0,82.3863,82.4444,82.0874,82.0874,16200.0
2013-05-21 10:30:00,98.87,98.89,98.73,98.82,10200.0,82.0957,82.1123,81.9794,82.0542,10200.0
2013-05-21 11:00:00,98.88,98.89,98.78,98.81,5900.0,82.104,82.1123,82.021,82.0459,5900.0
2013-05-21 11:30:00,98.96,99.03,98.95,98.98,6500.0,82.1704,82.2285,82.1621,82.187,6500.0
2013-05-21 12:00:00,99.03,99.16,98.99,99.13,5000.0,82.2285,82.3365,82.1953,82.3116,5000.0
2013-05-21 12:30:00,99.14,99.14,99.07,99.11,5900.0,82.3199,82.3199,82.2618,82.295,5900.0
2013-05-21 13:00:00,99.17,99.35,99.17,99.26,16000.0,82.3448,82.4942,82.3448,82.4195,16000.0
2013-05-21 13:30:00,99.29,99.31,99.22,99.3,38000.0,82.4444,82.461,82.3863,82.4527,38000.0
2013-05-21 14:00:00,99.28,99.41,99.26,99.32,7100.0,82.4361,82.5441,82.4195,82.4693,7100.0
2013-05-21 14:30:00,99.3,99.33,99.22,99.28,6900.0,82.4527,82.4776,82.3863,82.4361,6900.0
2013-05-21 15:00:00,99.28,99.32,99.16,99.17,17000.0,82.4361,82.4693,82.3365,82.3448,17000.0
2013-05-21 15:30:00,99.16,99.21,99.06,99.1,17100.0,82.3365,82.378,82.2534,82.2867,17100.0
2013-05-22 09:30:00,99.21,99.22,99.0,99.19,15500.0,82.378,82.3863,82.2036,82.3614,15500.0
2013-05-22 10:00:00,99.31,99.89,99.27,99.89,28500.0,82.461,82.9426,82.4278,82.9426,28500.0
2013-05-22 10:30:00,99.86,99.86,99.18,99.26,17600.0,82.9177,82.9177,82.3531,82.4195,17600.0
2013-05-22 11:00:00,99.19,99.46,99.15,99.45,20600.0,82.3614,82.5856,82.3282,82.5773,20600.0
2013-05-22 11:30:00,99.5,99.59,99.38,99.46,164300.0,82.6188,82.6935,82.5192,82.5856,164300.0
2013-05-22 12:00:00,99.49,99.5,99.32,99.32,5700.0,82.6105,82.6188,82.4693,82.4693,5700.0
2013-05-22 12:30:00,99.29,99.38,99.18,99.38,6200.0,82.4444,82.5192,82.3531,82.5192,6200.0
2013-05-22 13:00:00,99.4,99.4,98.84,98.84,20900.0,82.5358,82.5358,82.0708,82.0708,20900.0
2013-05-22 13:30:00,98.8,98.8,98.5,98.62,5500.0,82.0376,82.0376,81.7885,81.8881,5500.0
2013-05-22 14:00:00,98.55,98.61,97.83,97.99,120800.0,81.83,81.8798,81.2321,81.365,120800.0
2013-05-22 14:30:00,97.94,98.03,97.73,98.02,17000.0,81.3235,81.3982,81.1491,81.3899,17000.0
2013-05-22 15:00:00,97.98,98.0,97.33,97.33,29400.0,81.3567,81.3733,80.817,80.817,29400.0
2013-05-22 15:30:00,97.33,97.7,97.26,97.7,19300.0,80.817,81.1242,80.7588,81.1242,19300.0
2013-05-23 09:30:00,96.33,96.76,96.32,96.5,36300.0,79.9866,80.3437,79.9783,80.1278,36300.0
2013-05-23 10:00:00,96.59,97.16,96.59,97.12,12200.0,80.2025,80.6758,80.2025,80.6426,12200.0
2013-05-23 10:30:00,97.07,97.15,96.77,96.95,16200.0,80.6011,80.6675,80.352,80.5014,16200.0
2013-05-23 11:00:00,96.9,97.42,96.9,97.29,9400.0,80.4599,80.8917,80.4599,80.7837,9400.0
2013-05-23 11:30:00,97.26,97.38,97.19,97.25,12800.0,80.7588,80.8585,80.7007,80.7505,12800.0
2013-05-23 12:00:00,97.45,97.66,97.37,97.5,27300.0,80.9166,81.091,80.8502,80.9581,27300.0
2013-05-23 12:30:00,97.51,97.51,97.31,97.39,68100.0,80.9664,80.9664,80.8004,80.8668,68100.0
2013-05-23 13:00:00,97.41,97.43,97.19,97.24,17200.0,80.8834,80.9,80.7007,80.7422,17200.0
2013-05-23 13:30:00,97.24,97.51,97.16,97.49,13700.0,80.7422,80.9664,80.6758,80.9498,13700.0
2013-05-23 14:00:00,97.47,97.6,97.38,97.53,20900.0,80.9332,81.0412,80.8585,80.983,20900.0
2013-05-23 14:30:00,97.47,97.68,97.36,97.54,3700.0,80.9332,81.1076,80.8419,80.9913,3700.0
2013-05-23 15:00:00,97.54,97.63,97.43,97.44,8500.0,80.9913,81.0661,80.9,80.9083,8500.0
2013-05-23 15:30:00,97.48,97.57,97.4,97.53,5800.0,80.9415,81.0162,80.8751,80.983,5800.0
2013-05-24 09:30:00,96.92,97.05,96.65,96.65,7200.0,80.4765,80.5845,80.2523,80.2523,7200.0
2013-05-24 10:00:00,96.65,96.65,96.37,96.5,8600.0,80.2523,80.2523,80.0198,80.1278,8600.0
2013-05-24 10:30:00,96.55,96.75,96.53,96.65,5900.0,80.1693,80.3354,80.1527,80.2523,5900.0
2013-05-24 11:00:00,96.63,96.75,96.57,96.73,8000.0,80.2357,80.3354,80.1859,80.3188,8000.0
2013-05-24 11:30:00,96.66,96.91,96.64,96.86,9600.0,80.2606,80.4682,80.244,80.4267,9600.0
2013-05-24 12:00:00,96.84,96.95,96.84,96.88,5700.0,80.4101,80.5014,80.4101,80.4433,5700.0
2013-05-24 12:30:00,96.93,96.93,96.82,96.93,2900.0,80.4848,80.4848,80.3935,80.4848,2900.0
2013-05-24 13:00:00,96.92,97.11,96.91,97.11,2100.0,80.4765,80.6343,80.4682,80.6343,2100.0
2013-05-24 13:30:00,97.13,97.13,97.02,97.1,5500.0,80.6509,80.6509,80.5596,80.626,5500.0
2013-05-24 14:00:00,97.09,97.26,97.03,97.14,3800.0,80.6177,80.7588,80.5679,80.6592,3800.0
2013-05-24 14:30:00,97.15,97.18,97.05,97.11,7000.0,80.6675,80.6924,80.5845,80.6343,7000.0
2013-05-24 15:00:00,97.15,97.18,97.09,97.1,5900.0,80.6675,80.6924,80.6177,80.626,5900.0
2013-05-24 15:30:00,97.1,97.2,96.98,97.15,25200.0,80.626,80.709,80.5263,80.6675,25200.0
2013-05-28 09:30:00,98.49,98.64,98.11,98.45,18600.0,81.7802,81.9047,81.4646,81.7469,18600.0
2013-05-28 10:00:00,98.48,98.64,98.48,98.58,7500.0,81.7719,81.9047,81.7719,81.8549,7500.0
2013-05-28 10:30:00,98.58,98.58,98.27,98.27,8700.0,81.8549,81.8549,81.5975,81.5975,8700.0
2013-05-28 11:00:00,98.27,98.27,98.09,98.18,4800.0,81.5975,81.5975,81.448,81.5228,4800.0
2013-05-28 11:30:00,98.2,98.2,97.9,97.9,11700.0,81.5394,81.5394,81.2903,81.2903,11700.0
2013-05-28 12:00:00,97.82,98.04,97.81,97.96,9500.0,81.2238,81.4065,81.2155,81.3401,9500.0
2013-05-28 12:30:00,97.92,98.05,97.88,97.9,2400.0,81.3069,81.4148,81.2736,81.2903,2400.0
2013-05-28 13:00:00,98.0,98.07,97.85,97.89,5500.0,81.3733,81.4314,81.2487,81.282,5500.0
2013-05-28 13:30:00,97.88,97.88,97.49,97.54,14000.0,81.2736,81.2736,80.9498,80.9913,14000.0
2013-05-28 14:00:00,97.53,97.53,97.33,97.39,8900.0,80.983,80.983,80.817,80.8668,8900.0
2013-05-28 14:30:00,97.43,97.58,97.28,97.52,5000.0,80.9,81.0245,80.7754,80.9747,5000.0
2013-05-28 15:00:00,97.49,97.66,97.45,97.63,17800.0,80.9498,81.091,80.9166,81.0661,17800.0
2013-05-28 15:30:00,97.67,97.84,97.67,97.72,9600.0,81.0993,81.2404,81.0993,81.1408,9600.0
2013-05-29 09:30:00,97.07,97.25,96.8,96.98,15500.0,80.6011,80.7505,80.3769,80.5263,15500.0
2013-05-29 10:00:00,97.02,97.2,96.9,96.9,3200.0,80.5596,80.709,80.4599,80.4599,3200.0
2013-05-29 10:30:00,96.82,96.87,96.5,96.5,5600.0,80.3935,80.435,80.1278,80.1278,5600.0
2013-05-29 11:00:00,96.47,96.69,96.35,96.67,8900.0,80.1029,80.2855,80.0032,80.2689,8900.0
2013-05-29 11:30:00,96.68,96.82,96.62,96.81,9300.0,80.2772,80.3935,80.2274,80.3852,9300.0
2013-05-29 12:00:00,96.83,96.88,96.73,96.77,17000.0,80.4018,80.4433,80.3188,80.352,17000.0
2013-05-29 12:30:00,96.83,96.83,96.54,96.54,6500.0,80.4018,80.4018,80.161,80.161,6500.0
2013-05-29 13:00:00,96.62,96.74,96.5,96.74,7100.0,80.2274,80.3271,80.1278,80.3271,7100.0
2013-05-29 13:30:00,96.76,97.2,96.74,97.16,17400.0,80.3437,80.709,80.3271,80.6758,17400.0
2013-05-29 14:00:00,97.16,97.25,97.05,97.06,10500.0,80.6758,80.7505,80.5845,80.5928,10500.0
2013-05-29 14:30:00,97.05,97.15,96.98,97.02,12100.0,80.5845,80.6675,80.5263,80.5596,12100.0
2013-05-29 15:00:00,96.99,97.17,96.95,97.11,12500.0,80.5346,80.6841,80.5014,80.6343,12500.0
2013-05-29 15:30:00,97.15,97.17,96.88,96.94,14000.0,80.6675,80.6841,80.4433,80.4931,14000.0
2013-05-30 09:30:00,97.05,97.61,97.0,97.59,10300.0,80.5845,81.0495,80.5429,81.0328,10300.0
2013-05-30 10:00:00,97.55,97.62,97.31,97.35,6100.0,80.9996,81.0578,80.8004,80.8336,6100.0
2013-05-30 10:30:00,97.38,97.53,97.38,97.42,17100.0,80.8585,80.983,80.8585,80.8917,17100.0
2013-05-30 11:00:00,97.51,97.51,97.3,97.43,8500.0,80.9664,80.9664,80.7921,80.9,8500.0
2013-05-30 11:30:00,97.44,97.56,97.43,97.55,4900.0,80.9083,81.0079,80.9,80.9996,4900.0
2013-05-30 12:00:00,97.61,97.61,97.44,97.45,7200.0,81.0495,81.0495,80.9083,80.9166,7200.0
2013-05-30 12:30:00,97.44,97.47,97.33,97.45,13000.0,80.9083,80.9332,80.817,80.9166,13000.0
2013-05-30 13:00:00,97.46,97.48,97.4,97.48,3200.0,80.9249,80.9415,80.8751,80.9415,3200.0
2013-05-30 13:30:00,97.52,97.63,97.47,97.58,13400.0,80.9747,81.0661,80.9332,81.0245,13400.0
2013-05-30 14:00:00,97.64,97.67,97.54,97.67,6200.0,81.0744,81.0993,80.9913,81.0993,6200.0
2013-05-30 14:30:00,97.7,97.79,97.62,97.72,10500.0,81.1242,81.1989,81.0578,81.1408,10500.0
2013-05-30 15:00:00,97.69,97.74,97.57,97.57,9200.0,81.1159,81.1574,81.0162,81.0162,9200.0
2013-05-30 15:30:00,97.56,97.61,97.37,97.45,11100.0,81.0079,81.0495,80.8502,80.9166,11100.0
2013-05-31 09:30:00,96.86,97.42,96.86,97.3,27200.0,80.4267,80.8917,80.4267,80.7921,27200.0
2013-05-31 10:00:00,97.32,97.36,97.08,97.25,5700.0,80.8087,80.8419,80.6094,80.7505,5700.0
2013-05-31 10:30:00,97.33,97.43,97.25,97.25,8200.0,80.817,80.9,80.7505,80.7505,8200.0
2013-05-31 11:00:00,97.36,97.75,97.34,97.62,13800.0,80.8419,81.1657,80.8253,81.0578,13800.0
2013-05-31 11:30:00,97.66,97.68,97.58,97.58,17200.0,81.091,81.1076,81.0245,81.0245,17200.0
2013-05-31 12:00:00,97.48,97.52,97.4,97.44,9800.0,80.9415,80.9747,80.8751,80.9083,9800.0
2013-05-31 12:30:00,97.46,97.48,97.4,97.41,23000.0,80.9249,80.9415,80.8751,80.8834,23000.0
2013-05-31 13:00:00,97.43,97.51,97.41,97.44,11100.0,80.9,80.9664,80.8834,80.9083,11100.0
2013-05-31 13:30:00,97.4,97.41,97.32,97.37,10100.0,80.8751,80.8834,80.8087,80.8502,10100.0
2013-05-31 14:00:00,97.34,97.35,97.16,97.21,6500.0,80.8253,80.8336,80.6758,80.7173,6500.0
2013-05-31 14:30:00,97.15,97.15,96.77,96.78,4300.0,80.6675,80.6675,80.352,80.3603,4300.0
2013-05-31 15:00:00,96.72,97.05,96.72,96.91,15100.0,80.3105,80.5845,80.3105,80.4682,15100.0
2013-05-31 15:30:00,96.8,96.85,96.28,96.28,18600.0,80.3769,80.4184,79.9451,79.9451,18600.0
2013-06-03 09:30:00,96.41,96.43,95.8,96.02,24500.0,80.053,80.0697,79.5465,79.7292,24500.0
2013-06-03 10:00:00,95.91,96.44,95.69,96.15,9500.0,79.6379,80.078,79.4552,79.8372,9500.0
2013-06-03 10:30:00,96.11,96.12,95.6,95.76,7900.0,79.8039,79.8123,79.3805,79.5133,7900.0
2013-06-03 11:00:00,95.71,95.72,95.2,95.26,12400.0,79.4718,79.4801,79.0483,79.0982,12400.0
2013-06-03 11:30:00,95.29,95.5,95.2,95.48,9400.0,79.1231,79.2974,79.0483,79.2808,9400.0
2013-06-03 12:00:00,95.55,95.61,95.35,95.45,13400.0,79.339,79.3888,79.1729,79.2559,13400.0
2013-06-03 12:30:00,95.47,95.56,95.34,95.49,7800.0,79.2725,79.3473,79.1646,79.2891,7800.0
2013-06-03 13:00:00,95.55,95.6,95.4,95.45,3800.0,79.339,79.3805,79.2144,79.2559,3800.0
2013-06-03 13:30:00,95.47,95.65,95.4,95.57,5800.0,79.2725,79.422,79.2144,79.3556,5800.0
2013-06-03 14:00:00,95.5,95.78,95.5,95.73,4200.0,79.2974,79.5299,79.2974,79.4884,4200.0
2013-06-03 14:30:00,95.64,95.9,95.61,95.83,11800.0,79.4137,79.6296,79.3888,79.5715,11800.0
2013-06-03 15:00:00,95.81,95.95,95.75,95.9,12200.0,79.5548,79.6711,79.505,79.6296,12200.0
2013-06-03 15:30:00,95.85,96.19,95.83,96.16,24100.0,79.5881,79.8704,79.5715,79.8455,24100.0
2013-06-04 09:30:00,96.29,96.61,96.2,96.38,18000.0,79.9534,80.2191,79.8787,80.0281,18000.0
2013-06-04 10:00:00,96.38,96.4,96.17,96.38,6400.0,80.0281,80.0447,79.8538,80.0281,6400.0
2013-06-04 10:30:00,96.54,96.54,96.07,96.12,17600.0,80.161,80.161,79.7707,79.8123,17600.0
2013-06-04 11:00:00,96.07,96.24,96.0,96.18,4500.0,79.7707,79.9119,79.7126,79.8621,4500.0
2013-06-04 11:30:00,96.14,96.27,95.98,96.21,6300.0,79.8289,79.9368,79.696,79.887,6300.0
2013-06-04 12:00:00,96.17,96.17,95.81,95.81,5600.0,79.8538,79.8538,79.5548,79.5548,5600.0
2013-06-04 12:30:00,95.84,95.91,95.78,95.81,51000.0,79.5798,79.6379,79.5299,79.5548,51000.0
2013-06-04 13:00:00,95.81,95.99,95.5,95.51,7700.0,79.5548,79.7043,79.2974,79.3057,7700.0
2013-06-04 13:30:00,95.52,95.52,95.28,95.42,3400.0,79.314,79.314,79.1148,79.231,3400.0
2013-06-04 14:00:00,95.37,95.42,95.09,95.28,5600.0,79.1895,79.231,78.957,79.1148,5600.0
2013-06-04 14:30:00,95.35,95.63,95.33,95.48,6400.0,79.1729,79.4054,79.1563,79.2808,6400.0
2013-06-04 15:00:00,95.49,95.66,95.37,95.47,11700.0,79.2891,79.4303,79.1895,79.2725,11700.0
2013-06-04 15:30:00,95.58,95.87,95.57,95.57,28300.0,79.3639,79.6047,79.3556,79.3556,28300.0
2013-06-05 09:30:00,95.2,95.47,95.17,95.4,6200.0,79.0483,79.2725,79.0234,79.2144,6200.0
2013-06-05 10:00:00,95.35,95.42,94.87,95.02,29000.0,79.1729,79.231,78.7743,78.8989,29000.0
2013-06-05 10:30:00,95.17,95.22,94.93,94.98,5700.0,79.0234,79.0649,78.8241,78.8657,5700.0
2013-06-05 11:00:00,94.85,94.89,94.68,94.85,10500.0,78.7577,78.7909,78.6166,78.7577,10500.0
2013-06-05 11:30:00,94.81,94.93,94.61,94.69,2500.0,78.7245,78.8241,78.5584,78.6249,2500.0
2013-06-05 12:00:00,94.63,94.65,94.46,94.52,45700.0,78.575,78.5917,78.4339,78.4837,45700.0
2013-06-05 12:30:00,94.6,94.6,94.28,94.32,5100.0,78.5501,78.5501,78.2844,78.3176,5100.0
2013-06-05 13:00:00,94.34,94.7,94.34,94.63,4900.0,78.3342,78.6332,78.3342,78.575,4900.0
2013-06-05 13:30:00,94.64,94.78,94.57,94.59,6400.0,78.5833,78.6996,78.5252,78.5418,6400.0
2013-06-05 14:00:00,94.63,94.67,94.33,94.33,8000.0,78.575,78.6083,78.3259,78.3259,8000.0
2013-06-05 14:30:00,94.24,94.65,94.2,94.55,58300.0,78.2512,78.5917,78.218,78.5086,58300.0
2013-06-05 15:00:00,94.51,94.58,94.35,94.58,10600.0,78.4754,78.5335,78.3425,78.5335,10600.0
2013-06-05 15:30:00,94.58,94.68,94.31,94.33,19300.0,78.5335,78.6166,78.3093,78.3259,19300.0
2013-06-06 09:30:00,94.38,94.77,94.24,94.59,20500.0,78.3675,78.6913,78.2512,78.5418,20500.0
2013-06-06 10:00:00,94.78,94.84,94.33,94.42,9800.0,78.6996,78.7494,78.3259,78.4007,9800.0
2013-06-06 10:30:00,94.48,94.71,94.35,94.64,6000.0,78.4505,78.6415,78.3425,78.5833,6000.0
2013-06-06 11:00:00,94.65,94.72,94.55,94.6,4800.0,78.5917,78.6498,78.5086,78.5501,4800.0
2013-06-06 11:30:00,94.6,94.79,94.5,94.5,11800.0,78.5501,78.7079,78.4671,78.4671,11800.0
2013-06-06 12:00:00,94.47,94.47,93.87,94.02,12700.0,78.4422,78.4422,77.944,78.0685,12700.0
2013-06-06 12:30:00,93.99,94.29,93.99,94.12,7200.0,78.0436,78.2927,78.0436,78.1516,7200.0
2013-06-06 13:00:00,94.15,94.55,94.12,94.39,5400.0,78.1765,78.5086,78.1516,78.3758,5400.0
2013-06-06 13:30:00,94.37,94.69,94.34,94.55,7600.0,78.3592,78.6249,78.3342,78.5086,7600.0
2013-06-06 14:00:00,94.6,94.81,94.43,94.81,13400.0,78.5501,78.7245,78.409,78.7245,13400.0
2013-06-06 14:30:00,94.78,94.99,94.72,94.83,14900.0,78.6996,78.874,78.6498,78.7411,14900.0
2013-06-06 15:00:00,94.84,94.99,94.72,94.99,17900.0,78.7494,78.874,78.6498,78.874,17900.0
2013-06-06 15:30:00,95.01,95.33,95.0,95.32,26300.0,78.8906,79.1563,78.8823,79.148,26300.0
2013-06-07 09:30:00,96.11,96.11,95.39,95.85,16800.0,79.8039,79.8039,79.2061,79.5881,16800.0
2013-06-07 10:00:00,95.94,96.38,95.88,96.31,6300.0,79.6628,80.0281,79.613,79.97,6300.0
2013-06-07 10:30:00,96.31,96.37,96.19,96.22,13100.0,79.97,80.0198,79.8704,79.8953,13100.0
2013-06-07 11:00:00,96.18,96.45,96.18,96.4,17400.0,79.8621,80.0863,79.8621,80.0447,17400.0
2013-06-07 11:30:00,96.41,96.45,96.27,96.38,17000.0,80.053,80.0863,79.9368,80.0281,17000.0
2013-06-07 12:00:00,96.38,96.38,96.25,96.3,10500.0,80.0281,80.0281,79.9202,79.9617,10500.0
2013-06-07 12:30:00,96.31,96.32,96.13,96.27,42800.0,79.97,79.9783,79.8206,79.9368,42800.0
2013-06-07 13:00:00,96.27,96.34,96.2,96.23,57900.0,79.9368,79.9949,79.8787,79.9036,57900.0
2013-06-07 13:30:00,96.22,96.31,96.15,96.15,8400.0,79.8953,79.97,79.8372,79.8372,8400.0
2013-06-07 14:00:00,96.1,96.22,95.91,96.0,9000.0,79.7956,79.8953,79.6379,79.7126,9000.0
2013-06-07 14:30:00,96.02,96.29,95.96,96.28,9400.0,79.7292,79.9534,79.6794,79.9451,9400.0
2013-06-07 15:00:00,96.27,96.4,96.22,96.29,9600.0,79.9368,80.0447,79.8953,79.9534,9600.0
2013-06-07 15:30:00,96.32,96.65,96.32,96.57,19100.0,79.9783,80.2523,79.9783,80.1859,19100.0
2013-06-10 09:30:00,96.96,96.96,96.18,96.35,25200.0,80.5097,80.5097,79.8621,80.0032,25200.0
2013-06-10 10:00:00,96.25,96.5,96.16,96.5,8800.0,79.9202,80.1278,79.8455,80.1278,8800.0
2013-06-10 10:30:00,96.52,96.69,96.43,96.44,12500.0,80.1444,80.2855,80.0697,80.078,12500.0
2013-06-10 11:00:00,96.44,96.66,96.44,96.62,3500.0,80.078,80.2606,80.078,80.2274,3500.0
2013-06-10 11:30:00,96.55,96.65,96.48,96.52,9000.0,80.1693,80.2523,80.1112,80.1444,9000.0
2013-06-10 12:00:00,96.54,96.7,96.51,96.58,7200.0,80.161,80.2938,80.1361,80.1942,7200.0
2013-06-10 12:30:00,96.59,96.6,96.37,96.46,40300.0,80.2025,80.2108,80.0198,80.0946,40300.0
2013-06-10 13:00:00,96.4,96.49,96.37,96.44,35700.0,80.0447,80.1195,80.0198,80.078,35700.0
2013-06-10 13:30:00,96.38,96.45,96.34,96.44,7300.0,80.0281,80.0863,79.9949,80.078,7300.0
2013-06-10 14:00:00,96.43,96.48,96.28,96.46,14900.0,80.0697,80.1112,79.9451,80.0946,14900.0
2013-06-10 14:30:00,96.46,96.58,96.37,96.58,5900.0,80.0946,80.1942,80.0198,80.1942,5900.0
2013-06-10 15:00:00,96.55,96.61,96.48,96.5,20000.0,80.1693,80.2191,80.1112,80.1278,20000.0
2013-06-10 15:30:00,96.53,96.6,96.42,96.55,26500.0,80.1527,80.2108,80.0614,80.1693,26500.0
2013-06-11 09:30:00,95.99,95.99,95.14,95.59,12000.0,79.7043,79.7043,78.9985,79.3722,12000.0
2013-06-11 10:00:00,95.6,95.7,95.35,95.69,4500.0,79.3805,79.4635,79.1729,79.4552,4500.0
2013-06-11 10:30:00,95.83,95.99,95.78,95.94,9000.0,79.5715,79.7043,79.5299,79.6628,9000.0
2013-06-11 11:00:00,95.98,96.03,95.86,95.99,46300.0,79.696,79.7375,79.5964,79.7043,46300.0
2013-06-11 11:30:00,96.17,96.27,96.1,96.1,9800.0,79.8538,79.9368,79.7956,79.7956,9800.0
2013-06-11 12:00:00,96.07,96.21,96.03,96.08,3000.0,79.7707,79.887,79.7375,79.779,3000.0
2013-06-11 12:30:00,96.07,96.16,96.03,96.05,11500.0,79.7707,79.8455,79.7375,79.7541,11500.0
2013-06-11 13:00:00,96.09,96.14,95.82,95.83,15800.0,79.7873,79.8289,79.5631,79.5715,15800.0
2013-06-11 13:30:00,95.67,95.76,95.54,95.54,8100.0,79.4386,79.5133,79.3307,79.3307,8100.0
2013-06-11 14:00:00,95.53,95.69,95.47,95.69,13500.0,79.3224,79.4552,79.2725,79.4552,13500.0
2013-06-11 14:30:00,95.73,95.85,95.6,95.85,4700.0,79.4884,79.5881,79.3805,79.5881,4700.0
2013-06-11 15:00:00,95.89,95.9,95.72,95.72,18400.0,79.6213,79.6296,79.4801,79.4801,18400.0
2013-06-11 15:30:00,95.71,95.73,95.44,95.44,28900.0,79.4718,79.4884,79.2476,79.2476,28900.0
2013-06-12 09:30:00,96.16,96.25,95.7,95.85,12000.0,79.8455,79.9202,79.4635,79.5881,12000.0
2013-06-12 10:00:00,95.81,95.81,95.45,95.66,3700.0,79.5548,79.5548,79.2559,79.4303,3700.0
2013-06-12 10:30:00,95.66,95.71,95.29,95.32,3200.0,79.4303,79.4718,79.1231,79.148,3200.0
2013-06-12 11:00:00,95.3,95.44,95.29,95.34,11700.0,79.1314,79.2476,79.1231,79.1646,11700.0
2013-06-12 11:30:00,95.24,95.43,94.92,94.92,8700.0,79.0816,79.2393,78.8158,78.8158,8700.0
2013-06-12 12:00:00,95.01,95.03,94.8,94.9,8100.0,78.8906,78.9072,78.7162,78.7992,8100.0
2013-06-12 12:30:00,94.89,95.02,94.74,95.02,8500.0,78.7909,78.8989,78.6664,78.8989,8500.0
2013-06-12 13:00:00,94.98,95.12,94.94,95.01,3200.0,78.8657,78.9819,78.8324,78.8906,3200.0
2013-06-12 13:30:00,95.14,95.15,94.87,95.05,11500.0,78.9985,79.0068,78.7743,78.9238,11500.0
2013-06-12 14:00:00,95.04,95.06,94.67,94.73,7300.0,78.9155,78.9321,78.6083,78.6581,7300.0
2013-06-12 14:30:00,94.72,94.75,94.63,94.63,6900.0,78.6498,78.6747,78.575,78.575,6900.0
2013-06-12 15:00:00,94.56,94.62,94.4,94.54,10600.0,78.5169,78.5667,78.3841,78.5003,10600.0
2013-06-12 15:30:00,94.55,94.62,94.43,94.53,37400.0,78.5086,78.5667,78.409,78.492,37400.0
2013-06-13 09:30:00,94.44,94.77,94.37,94.77,22400.0,78.4173,78.6913,78.3592,78.6913,22400.0
2013-06-13 10:00:00,94.78,94.93,94.64,94.74,9100.0,78.6996,78.8241,78.5833,78.6664,9100.0
2013-06-13 10:30:00,94.82,95.08,94.82,94.92,3800.0,78.7328,78.9487,78.7328,78.8158,3800.0
2013-06-13 11:00:00,94.99,95.05,94.91,95.0,7400.0,78.874,78.9238,78.8075,78.8823,7400.0
2013-06-13 11:30:00,95.02,95.17,94.95,95.17,5100.0,78.8989,79.0234,78.8408,79.0234,5100.0
2013-06-13 12:00:00,95.18,95.21,95.11,95.17,10200.0,79.0317,79.0566,78.9736,79.0234,10200.0
2013-06-13 12:30:00,95.17,95.55,95.17,95.53,5400.0,79.0234,79.339,79.0234,79.3224,5400.0
2013-06-13 13:00:00,95.56,95.56,95.44,95.51,9600.0,79.3473,79.3473,79.2476,79.3057,9600.0
2013-06-13 13:30:00,95.57,95.59,95.46,95.57,4500.0,79.3556,79.3722,79.2642,79.3556,4500.0
2013-06-13 14:00:00,95.59,95.95,95.59,95.89,11800.0,79.3722,79.6711,79.3722,79.6213,11800.0
2013-06-13 14:30:00,95.88,95.98,95.81,95.98,8100.0,79.613,79.696,79.5548,79.696,8100.0
2013-06-13 15:00:00,96.0,96.15,95.99,96.1,7300.0,79.7126,79.8372,79.7043,79.7956,7300.0
2013-06-13 15:30:00,96.09,96.41,96.03,96.27,24000.0,79.7873,80.053,79.7375,79.9368,24000.0
2013-06-14 09:30:00,96.18,96.5,96.1,96.5,5200.0,79.8621,80.1278,79.7956,80.1278,5200.0
2013-06-14 10:00:00,96.53,96.62,96.25,96.25,14700.0,80.1527,80.2274,79.9202,79.9202,14700.0
2013-06-14 10:30:00,96.31,96.38,96.01,96.02,9100.0,79.97,80.0281,79.7209,79.7292,9100.0
2013-06-14 11:00:00,95.93,96.12,95.91,96.11,8500.0,79.6545,79.8123,79.6379,79.8039,8500.0
2013-06-14 11:30:00,96.09,96.16,95.92,96.12,8400.0,79.7873,79.8455,79.6462,79.8123,8400.0
2013-06-14 12:00:00,96.07,96.18,95.95,96.14,13100.0,79.7707,79.8621,79.6711,79.8289,13100.0
2013-06-14 12:30:00,96.15,96.18,95.9,95.99,7900.0,79.8372,79.8621,79.6296,79.7043,7900.0
2013-06-14 13:00:00,95.94,95.96,95.69,95.7,16100.0,79.6628,79.6794,79.4552,79.4635,16100.0
2013-06-14 13:30:00,95.69,95.78,95.69,95.78,5400.0,79.4552,79.5299,79.4552,79.5299,5400.0
2013-06-14 14:00:00,95.65,96.1,95.65,96.04,4500.0,79.422,79.7956,79.422,79.7458,4500.0
2013-06-14 14:30:00,96.01,96.06,95.85,95.85,5600.0,79.7209,79.7624,79.5881,79.5881,5600.0
2013-06-14 15:00:00,96.03,96.16,95.99,96.0,10700.0,79.7375,79.8455,79.7043,79.7126,10700.0
2013-06-14 15:30:00,96.05,96.07,95.84,95.89,13400.0,79.7541,79.7707,79.5798,79.6213,13400.0
2013-06-17 09:30:00,96.6,96.87,96.54,96.85,9000.0,80.2108,80.435,80.161,80.4184,9000.0
2013-06-17 10:00:00,96.85,96.89,96.75,96.78,3700.0,80.4184,80.4516,80.3354,80.3603,3700.0
2013-06-17 10:30:00,96.75,96.8,96.56,96.8,5200.0,80.3354,80.3769,80.1776,80.3769,5200.0
2013-06-17 11:00:00,96.77,96.89,96.68,96.68,13400.0,80.352,80.4516,80.2772,80.2772,13400.0
2013-06-17 11:30:00,96.75,96.75,96.61,96.67,3500.0,80.3354,80.3354,80.2191,80.2689,3500.0
2013-06-17 12:00:00,96.63,96.72,96.63,96.67,6600.0,80.2357,80.3105,80.2357,80.2689,6600.0
2013-06-17 12:30:00,96.71,96.83,96.7,96.72,6100.0,80.3022,80.4018,80.2938,80.3105,6100.0
2013-06-17 13:00:00,96.8,96.85,96.68,96.85,10400.0,80.3769,80.4184,80.2772,80.4184,10400.0
2013-06-17 13:30:00,96.84,96.92,96.82,96.84,6100.0,80.4101,80.4765,80.3935,80.4101,6100.0
2013-06-17 14:00:00,96.85,96.86,96.3,96.39,13200.0,80.4184,80.4267,79.9617,80.0364,13200.0
2013-06-17 14:30:00,96.36,96.53,96.13,96.13,3000.0,80.0115,80.1527,79.8206,79.8206,3000.0
2013-06-17 15:00:00,96.12,96.33,96.12,96.3,13100.0,79.8123,79.9866,79.8123,79.9617,13100.0
2013-06-17 15:30:00,96.45,96.64,96.45,96.59,15800.0,80.0863,80.244,80.0863,80.2025,15800.0
2013-06-18 09:30:00,96.7,96.9,96.66,96.74,11600.0,80.2938,80.4599,80.2606,80.3271,11600.0
2013-06-18 10:00:00,96.79,96.93,96.71,96.88,3800.0,80.3686,80.4848,80.3022,80.4433,3800.0
2013-06-18 10:30:00,96.87,97.04,96.87,97.03,5400.0,80.435,80.5762,80.435,80.5679,5400.0
2013-06-18 11:00:00,97.05,97.15,96.97,97.1,13000.0,80.5845,80.6675,80.518,80.626,13000.0
2013-06-18 11:30:00,97.14,97.23,97.09,97.11,4700.0,80.6592,80.7339,80.6177,80.6343,4700.0
2013-06-18 12:00:00,97.1,97.11,97.0,97.1,1700.0,80.626,80.6343,80.5429,80.626,1700.0
2013-06-18 12:30:00,97.19,97.38,97.18,97.38,8700.0,80.7007,80.8585,80.6924,80.8585,8700.0
2013-06-18 13:00:00,97.35,97.36,97.2,97.29,2200.0,80.8336,80.8419,80.709,80.7837,2200.0
2013-06-18 13:30:00,97.24,97.36,97.21,97.35,8900.0,80.7422,80.8419,80.7173,80.8336,8900.0
2013-06-18 14:00:00,97.33,97.44,97.28,97.31,13800.0,80.817,80.9083,80.7754,80.8004,13800.0
2013-06-18 14:30:00,97.44,97.49,97.37,97.47,11600.0,80.9083,80.9498,80.8502,80.9332,11600.0
2013-06-18 15:00:00,97.46,97.47,97.32,97.39,16100.0,80.9249,80.9332,80.8087,80.8668,16100.0
2013-06-18 15:30:00,97.45,97.45,97.24,97.36,31700.0,80.9166,80.9166,80.7422,80.8419,31700.0
2013-06-19 09:30:00,97.29,97.41,97.09,97.16,9000.0,80.7837,80.8834,80.6177,80.6758,9000.0
2013-06-19 10:00:00,97.13,97.37,97.13,97.37,3500.0,80.6509,80.8502,80.6509,80.8502,3500.0
2013-06-19 10:30:00,97.31,97.32,97.19,97.31,8200.0,80.8004,80.8087,80.7007,80.8004,8200.0
2013-06-19 11:00:00,97.25,97.32,97.22,97.23,6600.0,80.7505,80.8087,80.7256,80.7339,6600.0
2013-06-19 11:30:00,97.23,97.32,97.2,97.24,7700.0,80.7339,80.8087,80.709,80.7422,7700.0
2013-06-19 12:00:00,97.17,97.21,97.14,97.19,9600.0,80.6841,80.7173,80.6592,80.7007,9600.0
2013-06-19 12:30:00,97.19,97.28,97.17,97.2,17600.0,80.7007,80.7754,80.6841,80.709,17600.0
2013-06-19 13:00:00,97.21,97.25,97.18,97.2,32600.0,80.7173,80.7505,80.6924,80.709,32600.0
2013-06-19 13:30:00,97.19,97.29,97.18,97.29,72800.0,80.7007,80.7837,80.6924,80.7837,72800.0
2013-06-19 14:00:00,97.29,97.36,96.82,97.07,12200.0,80.7837,80.8419,80.3935,80.6011,12200.0
2013-06-19 14:30:00,96.88,97.23,96.14,96.14,17800.0,80.4433,80.7339,79.8289,79.8289,17800.0
2013-06-19 15:00:00,96.2,96.52,96.18,96.49,18500.0,79.8787,80.1444,79.8621,80.1195,18500.0
2013-06-19 15:30:00,96.58,96.59,95.98,95.98,29000.0,80.1942,80.2025,79.696,79.696,29000.0
2013-06-20 09:30:00,95.05,95.05,94.34,94.6,24200.0,78.9238,78.9238,78.3342,78.5501,24200.0
2013-06-20 10:00:00,94.57,94.75,94.09,94.24,16400.0,78.5252,78.6747,78.1267,78.2512,16400.0
2013-06-20 10:30:00,94.23,94.38,94.0,94.36,24500.0,78.2429,78.3675,78.0519,78.3509,24500.0
2013-06-20 11:00:00,94.29,94.3,93.99,94.13,29100.0,78.2927,78.301,78.0436,78.1599,29100.0
2013-06-20 11:30:00,94.11,94.29,94.03,94.28,16900.0,78.1433,78.2927,78.0768,78.2844,16900.0
2013-06-20 12:00:00,94.27,94.46,94.27,94.4,10800.0,78.2761,78.4339,78.2761,78.3841,10800.0
2013-06-20 12:30:00,94.41,94.56,94.19,94.21,7900.0,78.3924,78.5169,78.2097,78.2263,7900.0
2013-06-20 13:00:00,94.21,94.3,94.02,94.1,19900.0,78.2263,78.301,78.0685,78.135,19900.0
2013-06-20 13:30:00,94.13,94.24,94.06,94.23,19100.0,78.1599,78.2512,78.1018,78.2429,19100.0
2013-06-20 14:00:00,94.17,94.22,93.63,93.65,30000.0,78.1931,78.2346,77.7447,77.7613,30000.0
2013-06-20 14:30:00,93.66,93.74,93.37,93.4,28700.0,77.7696,77.836,77.5288,77.5537,28700.0
2013-06-20 15:00:00,93.41,93.66,93.31,93.37,25200.0,77.562,77.7696,77.479,77.5288,25200.0
2013-06-20 15:30:00,93.37,93.6,93.13,93.39,88900.0,77.5288,77.7198,77.3295,77.5454,88900.0
2013-06-21 09:30:00,93.88,94.13,93.67,93.67,42000.0,77.9523,78.1599,77.7779,77.7779,42000.0
2013-06-21 10:00:00,93.65,93.85,93.39,93.41,17200.0,77.7613,77.9274,77.5454,77.562,17200.0
2013-06-21 10:30:00,93.39,93.39,93.02,93.26,13300.0,77.5454,77.5454,77.2382,77.4375,13300.0
2013-06-21 11:00:00,93.26,93.26,92.6,92.6,41400.0,77.4375,77.4375,76.8895,76.8895,41400.0
2013-06-21 11:30:00,92.57,92.61,92.38,92.56,120700.0,76.8645,76.8978,76.7068,76.8562,120700.0
2013-06-21 12:00:00,92.6,92.88,92.57,92.69,34200.0,76.8895,77.122,76.8645,76.9642,34200.0
2013-06-21 12:30:00,92.7,93.29,92.65,93.28,9300.0,76.9725,77.4624,76.931,77.4541,9300.0
2013-06-21 13:00:00,93.22,93.58,93.13,93.31,13300.0,77.4043,77.7032,77.3295,77.479,13300.0
2013-06-21 13:30:00,93.38,93.44,93.09,93.12,11800.0,77.5371,77.5869,77.2963,77.3212,11800.0
2013-06-21 14:00:00,93.09,93.31,92.99,93.31,16500.0,77.2963,77.479,77.2133,77.479,16500.0
2013-06-21 14:30:00,93.24,93.38,93.2,93.38,10400.0,77.4209,77.5371,77.3877,77.5371,10400.0
2013-06-21 15:00:00,93.4,93.7,93.36,93.7,19100.0,77.5537,77.8028,77.5205,77.8028,19100.0
2013-06-21 15:30:00,93.73,93.73,93.32,93.42,41500.0,77.8277,77.8277,77.4873,77.5703,41500.0
2013-06-24 09:30:00,92.3,92.56,91.7,91.86,50800.0,76.6404,76.8562,76.1421,76.275,50800.0
2013-06-24 10:00:00,91.67,91.95,91.52,91.73,21900.0,76.1172,76.3497,75.9927,76.1671,21900.0
2013-06-24 10:30:00,91.67,92.03,91.67,92.02,15800.0,76.1172,76.4162,76.1172,76.4079,15800.0
2013-06-24 11:00:00,91.89,91.98,91.42,91.42,19700.0,76.2999,76.3746,75.9097,75.9097,19700.0
2013-06-24 11:30:00,91.44,91.71,91.44,91.71,7000.0,75.9263,76.1505,75.9263,76.1505,7000.0
2013-06-24 12:00:00,91.73,91.83,91.36,91.55,26500.0,76.1671,76.2501,75.8598,76.0176,26500.0
2013-06-24 12:30:00,91.66,91.72,91.51,91.68,61800.0,76.1089,76.1588,75.9844,76.1255,61800.0
2013-06-24 13:00:00,91.74,91.99,91.54,91.87,62500.0,76.1754,76.3829,76.0093,76.2833,62500.0
2013-06-24 13:30:00,91.98,92.23,91.92,92.21,16100.0,76.3746,76.5822,76.3248,76.5656,16100.0
2013-06-24 14:00:00,92.28,92.8,92.19,92.8,14100.0,76.6237,77.0555,76.549,77.0555,14100.0
2013-06-24 14:30:00,92.87,93.05,92.74,92.84,23300.0,77.1136,77.2631,77.0057,77.0887,23300.0
2013-06-24 15:00:00,92.79,92.93,92.56,92.56,16400.0,77.0472,77.1635,76.8562,76.8562,16400.0
2013-06-24 15:30:00,92.66,92.83,92.35,92.35,22600.0,76.9393,77.0804,76.6819,76.6819,22600.0
2013-06-25 09:30:00,93.5,93.5,92.81,92.91,11300.0,77.6368,77.6368,77.0638,77.1469,11300.0
2013-06-25 10:00:00,93.09,93.09,92.67,92.87,5500.0,77.2963,77.2963,76.9476,77.1136,5500.0
2013-06-25 10:30:00,92.91,93.31,92.84,93.27,10600.0,77.1469,77.479,77.0887,77.4458,10600.0
2013-06-25 11:00:00,93.24,93.34,93.07,93.11,17400.0,77.4209,77.5039,77.2797,77.3129,17400.0
2013-06-25 11:30:00,93.14,93.31,93.07,93.25,8400.0,77.3378,77.479,77.2797,77.4292,8400.0
2013-06-25 12:00:00,93.24,93.34,93.23,93.3,7700.0,77.4209,77.5039,77.4126,77.4707,7700.0
2013-06-25 12:30:00,93.29,93.44,93.29,93.31,8200.0,77.4624,77.5869,77.4624,77.479,8200.0
2013-06-25 13:00:00,93.38,93.38,93.11,93.18,12700.0,77.5371,77.5371,77.3129,77.3711,12700.0
2013-06-25 13:30:00,93.13,93.37,93.11,93.21,10000.0,77.3295,77.5288,77.3129,77.396,10000.0
2013-06-25 14:00:00,93.2,93.35,93.15,93.28,6400.0,77.3877,77.5122,77.3461,77.4541,6400.0
2013-06-25 14:30:00,93.33,93.49,93.26,93.26,11200.0,77.4956,77.6285,77.4375,77.4375,11200.0
2013-06-25 15:00:00,93.37,93.56,93.34,93.56,14600.0,77.5288,77.6866,77.5039,77.6866,14600.0
2013-06-25 15:30:00,93.54,93.72,93.43,93.43,70200.0,77.67,77.8194,77.5786,77.5786,70200.0
2013-06-26 09:30:00,94.43,94.49,94.09,94.41,12600.0,78.409,78.4588,78.1267,78.3924,12600.0
2013-06-26 10:00:00,94.5,94.5,94.05,94.1,7800.0,78.4671,78.4671,78.0934,78.135,7800.0
2013-06-26 10:30:00,94.06,94.2,93.97,94.07,10900.0,78.1018,78.218,78.027,78.1101,10900.0
2013-06-26 11:00:00,94.04,94.11,93.87,93.98,7800.0,78.0851,78.1433,77.944,78.0353,7800.0
2013-06-26 11:30:00,94.01,94.13,93.99,94.11,5300.0,78.0602,78.1599,78.0436,78.1433,5300.0
2013-06-26 12:00:00,94.11,94.32,94.11,94.29,4800.0,78.1433,78.3176,78.1433,78.2927,4800.0
2013-06-26 12:30:00,94.29,94.32,94.18,94.2,5300.0,78.2927,78.3176,78.2014,78.218,5300.0
2013-06-26 13:00:00,94.23,94.4,94.18,94.4,14700.0,78.2429,78.3841,78.2014,78.3841,14700.0
2013-06-26 13:30:00,94.35,94.37,94.26,94.31,7300.0,78.3425,78.3592,78.2678,78.3093,7300.0
2013-06-26 14:00:00,94.36,94.43,94.23,94.42,7300.0,78.3509,78.409,78.2429,78.4007,7300.0
2013-06-26 14:30:00,94.41,94.5,94.33,94.45,17800.0,78.3924,78.4671,78.3259,78.4256,17800.0
2013-06-26 15:00:00,94.48,94.57,94.47,94.48,12000.0,78.4505,78.5252,78.4422,78.4505,12000.0
2013-06-26 15:30:00,94.51,94.54,94.33,94.34,15600.0,78.4754,78.5003,78.3259,78.3342,15600.0
2013-06-27 09:30:00,95.09,95.32,94.77,95.26,53600.0,78.957,79.148,78.6913,79.0982,53600.0
2013-06-27 10:00:00,95.29,95.47,95.06,95.45,42000.0,79.1231,79.2725,78.9321,79.2559,42000.0
2013-06-27 10:30:00,95.46,95.55,95.29,95.4,57900.0,79.2642,79.339,79.1231,79.2144,57900.0
2013-06-27 11:00:00,95.4,95.58,95.3,95.35,31900.0,79.2144,79.3639,79.1314,79.1729,31900.0
2013-06-27 11:30:00,95.36,95.48,95.36,95.44,15400.0,79.1812,79.2808,79.1812,79.2476,15400.0
2013-06-27 12:00:00,95.41,95.41,95.2,95.25,43600.0,79.2227,79.2227,79.0483,79.0899,43600.0
2013-06-27 12:30:00,95.29,95.46,95.28,95.4,17000.0,79.1231,79.2642,79.1148,79.2144,17000.0
2013-06-27 13:00:00,95.41,95.56,95.38,95.52,6700.0,79.2227,79.3473,79.1978,79.314,6700.0
2013-06-27 13:30:00,95.53,95.68,95.46,95.46,12800.0,79.3224,79.4469,79.2642,79.2642,12800.0
2013-06-27 14:00:00,95.44,95.5,95.37,95.49,17700.0,79.2476,79.2974,79.1895,79.2891,17700.0
2013-06-27 14:30:00,95.53,95.57,95.37,95.42,28500.0,79.3224,79.3556,79.1895,79.231,28500.0
2013-06-27 15:00:00,95.44,95.54,95.37,95.51,8600.0,79.2476,79.3307,79.1895,79.3057,8600.0
2013-06-27 15:30:00,95.53,95.56,95.43,95.44,42100.0,79.3224,79.3473,79.2393,79.2476,42100.0
2013-06-28 09:30:00,95.2,95.27,94.82,94.82,16900.0,79.0483,79.1065,78.7328,78.7328,16900.0
2013-06-28 10:00:00,94.95,95.18,94.75,95.18,6300.0,78.8408,79.0317,78.6747,79.0317,6300.0
2013-06-28 10:30:00,95.29,95.55,95.25,95.49,14400.0,79.1231,79.339,79.0899,79.2891,14400.0
2013-06-28 11:00:00,95.49,95.68,95.43,95.43,22900.0,79.2891,79.4469,79.2393,79.2393,22900.0
2013-06-28 11:30:00,95.54,95.58,95.43,95.52,19900.0,79.3307,79.3639,79.2393,79.314,19900.0
2013-06-28 12:00:00,95.5,95.51,95.2,95.26,11300.0,79.2974,79.3057,79.0483,79.0982,11300.0
2013-06-28 12:30:00,95.33,95.46,95.26,95.36,6500.0,79.1563,79.2642,79.0982,79.1812,6500.0
2013-06-28 13:00:00,95.34,95.57,95.31,95.52,8500.0,79.1646,79.3556,79.1397,79.314,8500.0
2013-06-28 13:30:00,95.5,95.6,95.45,95.6,9400.0,79.2974,79.3805,79.2559,79.3805,9400.0
2013-06-28 14:00:00,95.64,95.7,95.54,95.57,9200.0,79.4137,79.4635,79.3307,79.3556,9200.0
2013-06-28 14:30:00,95.57,95.65,95.52,95.57,30000.0,79.3556,79.422,79.314,79.3556,30000.0
2013-06-28 15:00:00,95.54,95.62,95.38,95.6,25800.0,79.3307,79.3971,79.1978,79.3805,25800.0
2013-06-28 15:30:00,95.63,95.71,95.14,95.14,25700.0,79.4054,79.4718,78.9985,78.9985,25700.0
2013-07-01 09:30:00,95.5,96.07,95.5,96.07,19700.0,79.2974,79.7707,79.2974,79.7707,19700.0
2013-07-01 10:00:00,96.17,96.39,96.17,96.23,2600.0,79.8538,80.0364,79.8538,79.9036,2600.0
2013-07-01 10:30:00,96.24,96.28,96.17,96.25,20500.0,79.9119,79.9451,79.8538,79.9202,20500.0
2013-07-01 11:00:00,96.3,96.43,96.24,96.35,6000.0,79.9617,80.0697,79.9119,80.0032,6000.0
2013-07-01 11:30:00,96.37,96.41,96.23,96.39,11800.0,80.0198,80.053,79.9036,80.0364,11800.0
2013-07-01 12:00:00,96.4,96.43,96.21,96.21,11900.0,80.0447,80.0697,79.887,79.887,11900.0
2013-07-01 12:30:00,96.23,96.39,96.23,96.32,13800.0,79.9036,80.0364,79.9036,79.9783,13800.0
2013-07-01 13:00:00,96.31,96.37,96.24,96.31,9500.0,79.97,80.0198,79.9119,79.97,9500.0
2013-07-01 13:30:00,96.31,96.33,95.97,95.97,21900.0,79.97,79.9866,79.6877,79.6877,21900.0
2013-07-01 14:00:00,96.0,96.15,95.92,95.97,35200.0,79.7126,79.8372,79.6462,79.6877,35200.0
2013-07-01 14:30:00,96.02,96.14,95.99,96.12,36500.0,79.7292,79.8289,79.7043,79.8123,36500.0
2013-07-01 15:00:00,96.12,96.21,95.94,95.94,38700.0,79.8123,79.887,79.6628,79.6628,38700.0
2013-07-01 15:30:00,95.92,95.98,95.75,95.9,25800.0,79.6462,79.696,79.505,79.6296,25800.0
2013-07-02 09:30:00,95.88,96.39,95.84,96.13,16900.0,79.613,80.0364,79.5798,79.8206,16900.0
2013-07-02 10:00:00,96.15,96.24,96.0,96.16,6700.0,79.8372,79.9119,79.7126,79.8455,6700.0
2013-07-02 10:30:00,96.1,96.24,96.04,96.21,17100.0,79.7956,79.9119,79.7458,79.887,17100.0
2013-07-02 11:00:00,96.18,96.2,96.04,96.07,9700.0,79.8621,79.8787,79.7458,79.7707,9700.0
2013-07-02 11:30:00,96.14,96.32,96.1,96.22,10500.0,79.8289,79.9783,79.7956,79.8953,10500.0
2013-07-02 12:00:00,96.2,96.23,95.99,96.04,11500.0,79.8787,79.9036,79.7043,79.7458,11500.0
2013-07-02 12:30:00,96.03,96.11,95.91,96.03,12600.0,79.7375,79.8039,79.6379,79.7375,12600.0
2013-07-02 13:00:00,96.03,96.05,95.89,95.89,7200.0,79.7375,79.7541,79.6213,79.6213,7200.0
2013-07-02 13:30:00,95.86,95.9,95.61,95.7,6900.0,79.5964,79.6296,79.3888,79.4635,6900.0
2013-07-02 14:00:00,95.69,95.69,95.24,95.31,13400.0,79.4552,79.4552,79.0816,79.1397,13400.0
2013-07-02 14:30:00,95.3,95.52,95.24,95.47,14300.0,79.1314,79.314,79.0816,79.2725,14300.0
2013-07-02 15:00:00,95.45,95.58,95.39,95.39,31800.0,79.2559,79.3639,79.2061,79.2061,31800.0
2013-07-02 15:30:00,95.37,95.71,95.33,95.63,10200.0,79.1895,79.4718,79.1563,79.4054,10200.0
2013-07-03 09:30:00,95.19,95.6,95.08,95.42,13300.0,79.04,79.3805,78.9487,79.231,13300.0
2013-07-03 10:00:00,95.32,95.35,95.11,95.27,18400.0,79.148,79.1729,78.9736,79.1065,18400.0
2013-07-03 10:30:00,95.45,95.46,95.2,95.26,8200.0,79.2559,79.2642,79.0483,79.0982,8200.0
2013-07-03 11:00:00,95.26,95.51,95.26,95.45,11600.0,79.0982,79.3057,79.0982,79.2559,11600.0
2013-07-03 11:30:00,95.5,95.76,95.39,95.76,7300.0,79.2974,79.5133,79.2061,79.5133,7300.0
2013-07-03 12:00:00,95.76,95.88,95.73,95.81,25800.0,79.5133,79.613,79.4884,79.5548,25800.0
2013-07-03 12:30:00,95.78,95.82,95.6,95.64,23600.0,79.5299,79.5631,79.3805,79.4137,23600.0
2013-07-05 09:30:00,96.72,96.72,96.0,96.02,18000.0,80.3105,80.3105,79.7126,79.7292,18000.0
2013-07-05 10:00:00,96.03,96.03,95.46,95.64,15100.0,79.7375,79.7375,79.2642,79.4137,15100.0
2013-07-05 10:30:00,95.69,95.97,95.64,95.95,3600.0,79.4552,79.6877,79.4137,79.6711,3600.0
2013-07-05 11:00:00,95.97,96.04,95.89,95.96,5400.0,79.6877,79.7458,79.6213,79.6794,5400.0
2013-07-05 11:30:00,95.85,96.12,95.75,96.12,14200.0,79.5881,79.8123,79.505,79.8123,14200.0
2013-07-05 12:00:00,96.17,96.22,96.1,96.11,11000.0,79.8538,79.8953,79.7956,79.8039,11000.0
2013-07-05 12:30:00,96.14,96.2,96.11,96.19,4800.0,79.8289,79.8787,79.8039,79.8704,4800.0
2013-07-05 13:00:00,96.2,96.27,96.09,96.18,5100.0,79.8787,79.9368,79.7873,79.8621,5100.0
2013-07-05 13:30:00,96.2,96.25,96.18,96.25,3300.0,79.8787,79.9202,79.8621,79.9202,3300.0
2013-07-05 14:00:00,96.26,96.48,96.23,96.45,11300.0,79.9285,80.1112,79.9036,80.0863,11300.0
2013-07-05 14:30:00,96.44,96.52,96.37,96.38,10200.0,80.078,80.1444,80.0198,80.0281,10200.0
2013-07-05 15:00:00,96.41,96.42,96.18,96.18,7600.0,80.053,80.0614,79.8621,79.8621,7600.0
2013-07-05 15:30:00,96.37,96.64,96.31,96.64,2500.0,80.0198,80.244,79.97,80.244,2500.0
2013-07-08 09:30:00,97.25,97.27,97.03,97.19,24300.0,80.7505,80.7671,80.5679,80.7007,24300.0
2013-07-08 10:00:00,97.28,97.36,97.1,97.1,39800.0,80.7754,80.8419,80.626,80.626,39800.0
2013-07-08 10:30:00,97.14,97.3,97.04,97.1,35300.0,80.6592,80.7921,80.5762,80.626,35300.0
2013-07-08 11:00:00,97.14,97.25,97.03,97.04,21000.0,80.6592,80.7505,80.5679,80.5762,21000.0
2013-07-08 11:30:00,97.09,97.11,96.94,96.98,40100.0,80.6177,80.6343,80.4931,80.5263,40100.0
2013-07-08 12:00:00,96.97,97.05,96.88,96.98,56200.0,80.518,80.5845,80.4433,80.5263,56200.0
2013-07-08 12:30:00,96.94,97.14,96.94,97.04,22200.0,80.4931,80.6592,80.4931,80.5762,22200.0
2013-07-08 13:00:00,97.02,97.11,96.92,96.96,15600.0,80.5596,80.6343,80.4765,80.5097,15600.0
2013-07-08 13:30:00,96.96,97.17,96.96,97.15,17400.0,80.5097,80.6841,80.5097,80.6675,17400.0
2013-07-08 14:00:00,97.16,97.19,97.04,97.04,31700.0,80.6758,80.7007,80.5762,80.5762,31700.0
2013-07-08 14:30:00,97.05,97.15,97.01,97.14,21500.0,80.5845,80.6675,80.5513,80.6592,21500.0
2013-07-08 15:00:00,97.12,97.13,96.96,96.96,17200.0,80.6426,80.6509,80.5097,80.5097,17200.0
2013-07-08 15:30:00,96.98,97.07,96.89,97.03,40200.0,80.5263,80.6011,80.4516,80.5679,40200.0
2013-07-09 09:30:00,97.77,97.77,97.41,97.49,35100.0,81.1823,81.1823,80.8834,80.9498,35100.0
2013-07-09 10:00:00,97.46,97.48,97.3,97.3,13300.0,80.9249,80.9415,80.7921,80.7921,13300.0
2013-07-09 10:30:00,97.31,97.58,97.3,97.56,18000.0,80.8004,81.0245,80.7921,81.0079,18000.0
2013-07-09 11:00:00,97.58,97.71,97.57,97.65,26800.0,81.0245,81.1325,81.0162,81.0827,26800.0
2013-07-09 11:30:00,97.66,97.75,97.62,97.67,10400.0,81.091,81.1657,81.0578,81.0993,10400.0
2013-07-09 12:00:00,97.64,97.74,97.62,97.71,5300.0,81.0744,81.1574,81.0578,81.1325,5300.0
2013-07-09 12:30:00,97.69,97.86,97.69,97.84,16400.0,81.1159,81.257,81.1159,81.2404,16400.0
2013-07-09 13:00:00,97.83,97.87,97.77,97.77,10400.0,81.2321,81.2653,81.1823,81.1823,10400.0
2013-07-09 13:30:00,97.77,97.84,97.7,97.8,11700.0,81.1823,81.2404,81.1242,81.2072,11700.0
2013-07-09 14:00:00,97.81,97.92,97.81,97.83,9700.0,81.2155,81.3069,81.2155,81.2321,9700.0
2013-07-09 14:30:00,97.85,97.86,97.73,97.75,10200.0,81.2487,81.257,81.1491,81.1657,10200.0
2013-07-09 15:00:00,97.77,97.83,97.75,97.79,31700.0,81.1823,81.2321,81.1657,81.1989,31700.0
2013-07-09 15:30:00,97.77,97.81,97.63,97.72,27600.0,81.1823,81.2155,81.0661,81.1408,27600.0
2013-07-10 09:30:00,97.75,97.83,97.6,97.83,11800.0,81.1657,81.2321,81.0412,81.2321,11800.0
2013-07-10 10:00:00,97.83,97.85,97.53,97.58,8700.0,81.2321,81.2487,80.983,81.0245,8700.0
2013-07-10 10:30:00,97.58,97.6,97.49,97.54,3700.0,81.0245,81.0412,80.9498,80.9913,3700.0
2013-07-10 11:00:00,97.5,97.5,97.41,97.41,17900.0,80.9581,80.9581,80.8834,80.8834,17900.0
2013-07-10 11:30:00,97.43,97.6,97.43,97.53,6800.0,80.9,81.0412,80.9,80.983,6800.0
2013-07-10 12:00:00,97.53,97.58,97.47,97.52,13300.0,80.983,81.0245,80.9332,80.9747,13300.0
2013-07-10 12:30:00,97.53,97.66,97.53,97.61,6200.0,80.983,81.091,80.983,81.0495,6200.0
2013-07-10 13:00:00,97.64,97.66,97.57,97.58,5200.0,81.0744,81.091,81.0162,81.0245,5200.0
2013-07-10 13:30:00,97.61,97.69,97.56,97.56,4800.0,81.0495,81.1159,81.0079,81.0079,4800.0
2013-07-10 14:00:00,97.61,97.96,97.61,97.68,17600.0,81.0495,81.3401,81.0495,81.1076,17600.0
2013-07-10 14:30:00,97.73,97.75,97.39,97.57,13500.0,81.1491,81.1657,80.8668,81.0162,13500.0
2013-07-10 15:00:00,97.55,97.73,97.4,97.64,9800.0,80.9996,81.1491,80.8751,81.0744,9800.0
2013-07-10 15:30:00,97.67,97.89,97.6,97.88,8400.0,81.0993,81.282,81.0412,81.2736,8400.0
2013-07-11 09:30:00,98.98,99.23,98.84,98.92,51600.0,82.187,82.3946,82.0708,82.1372,51600.0
2013-07-11 10:00:00,98.93,99.03,98.82,98.94,24500.0,82.1455,82.2285,82.0542,82.1538,24500.0
2013-07-11 10:30:00,98.93,98.94,98.73,98.88,49600.0,82.1455,82.1538,81.9794,82.104,49600.0
2013-07-11 11:00:00,98.88,98.97,98.87,98.93,21100.0,82.104,82.1787,82.0957,82.1455,21100.0
2013-07-11 11:30:00,98.95,98.96,98.85,98.92,18600.0,82.1621,82.1704,82.0791,82.1372,18600.0
2013-07-11 12:00:00,98.88,98.91,98.72,98.82,10900.0,82.104,82.1289,81.9711,82.0542,10900.0
2013-07-11 12:30:00,98.81,98.87,98.78,98.83,13700.0,82.0459,82.0957,82.021,82.0625,13700.0
2013-07-11 13:00:00,98.84,98.88,98.81,98.87,14600.0,82.0708,82.104,82.0459,82.0957,14600.0
2013-07-11 13:30:00,98.87,98.92,98.79,98.89,30100.0,82.0957,82.1372,82.0293,82.1123,30100.0
2013-07-11 14:00:00,98.9,99.13,98.9,99.1,20300.0,82.1206,82.3116,82.1206,82.2867,20300.0
2013-07-11 14:30:00,99.1,99.21,99.08,99.09,9500.0,82.2867,82.378,82.2701,82.2784,9500.0
2013-07-11 15:00:00,99.13,99.23,99.09,99.22,23700.0,82.3116,82.3946,82.2784,82.3863,23700.0
2013-07-11 15:30:00,99.21,99.36,99.11,99.31,27600.0,82.378,82.5026,82.295,82.461,27600.0
2013-07-12 09:30:00,99.36,99.46,99.3,99.33,32500.0,82.5026,82.5856,82.4527,82.4776,32500.0
2013-07-12 10:00:00,99.37,99.46,99.28,99.4,18900.0,82.5109,82.5856,82.4361,82.5358,18900.0
2013-07-12 10:30:00,99.43,99.59,99.42,99.48,16400.0,82.5607,82.6935,82.5524,82.6022,16400.0
2013-07-12 11:00:00,99.47,99.51,99.44,99.44,6000.0,82.5939,82.6271,82.569,82.569,6000.0
2013-07-12 11:30:00,99.43,99.47,99.28,99.32,7500.0,82.5607,82.5939,82.4361,82.4693,7500.0
2013-07-12 12:00:00,99.35,99.39,99.33,99.34,16100.0,82.4942,82.5275,82.4776,82.4859,16100.0
2013-07-12 12:30:00,99.33,99.36,99.3,99.3,8600.0,82.4776,82.5026,82.4527,82.4527,8600.0
2013-07-12 13:00:00,99.32,99.36,99.21,99.33,12000.0,82.4693,82.5026,82.378,82.4776,12000.0
2013-07-12 13:30:00,99.32,99.43,99.32,99.36,10200.0,82.4693,82.5607,82.4693,82.5026,10200.0
2013-07-12 14:00:00,99.35,99.42,99.28,99.4,23900.0,82.4942,82.5524,82.4361,82.5358,23900.0
2013-07-12 14:30:00,99.41,99.47,99.38,99.47,21100.0,82.5441,82.5939,82.5192,82.5939,21100.0
2013-07-12 15:00:00,99.46,99.49,99.4,99.48,10400.0,82.5856,82.6105,82.5358,82.6022,10400.0
2013-07-12 15:30:00,99.48,99.7,99.48,99.62,38400.0,82.6022,82.7849,82.6022,82.7184,38400.0
2013-07-15 09:30:00,99.97,100.02,99.62,99.65,24200.0,83.0091,83.0506,82.7184,82.7433,24200.0
2013-07-15 10:00:00,99.65,99.78,99.6,99.65,16500.0,82.7433,82.8513,82.7018,82.7433,16500.0
2013-07-15 10:30:00,99.63,99.78,99.54,99.75,23000.0,82.7267,82.8513,82.652,82.8264,23000.0
2013-07-15 11:00:00,99.75,99.86,99.7,99.86,7300.0,82.8264,82.9177,82.7849,82.9177,7300.0
2013-07-15 11:30:00,99.85,99.93,99.85,99.89,8900.0,82.9094,82.9758,82.9094,82.9426,8900.0
2013-07-15 12:00:00,99.89,99.95,99.84,99.91,51400.0,82.9426,82.9925,82.9011,82.9592,51400.0
2013-07-15 12:30:00,99.91,99.93,99.81,99.81,6000.0,82.9592,82.9758,82.8762,82.8762,6000.0
2013-07-15 13:00:00,99.81,99.86,99.79,99.85,38100.0,82.8762,82.9177,82.8596,82.9094,38100.0
2013-07-15 13:30:00,99.84,99.86,99.79,99.86,14800.0,82.9011,82.9177,82.8596,82.9177,14800.0
2013-07-15 14:00:00,99.84,99.93,99.83,99.92,20800.0,82.9011,82.9758,82.8928,82.9675,20800.0
2013-07-15 14:30:00,99.89,99.97,99.86,99.9,12000.0,82.9426,83.0091,82.9177,82.9509,12000.0
2013-07-15 15:00:00,99.91,99.93,99.85,99.87,7900.0,82.9592,82.9758,82.9094,82.926,7900.0
2013-07-15 15:30:00,99.86,99.91,99.85,99.88,23400.0,82.9177,82.9592,82.9094,82.9343,23400.0
2013-07-16 09:30:00,99.97,100.05,99.67,99.75,10700.0,83.0091,83.0755,82.76,82.8264,10700.0
2013-07-16 10:00:00,99.79,99.85,99.7,99.7,9600.0,82.8596,82.9094,82.7849,82.7849,9600.0
2013-07-16 10:30:00,99.7,99.72,99.44,99.44,12000.0,82.7849,82.8015,82.569,82.569,12000.0
2013-07-16 11:00:00,99.45,99.48,99.25,99.28,10900.0,82.5773,82.6022,82.4112,82.4361,10900.0
2013-07-16 11:30:00,99.27,99.27,99.06,99.14,7400.0,82.4278,82.4278,82.2534,82.3199,7400.0
2013-07-16 12:00:00,99.12,99.26,99.12,99.26,9300.0,82.3033,82.4195,82.3033,82.4195,9300.0
2013-07-16 12:30:00,99.29,99.29,99.16,99.17,17900.0,82.4444,82.4444,82.3365,82.3448,17900.0
2013-07-16 13:00:00,99.15,99.15,98.95,98.98,7100.0,82.3282,82.3282,82.1621,82.187,7100.0
2013-07-16 13:30:00,98.94,99.14,98.93,99.11,17200.0,82.1538,82.3199,82.1455,82.295,17200.0
2013-07-16 14:00:00,99.17,99.3,99.16,99.2,11400.0,82.3448,82.4527,82.3365,82.3697,11400.0
2013-07-16 14:30:00,99.22,99.23,99.15,99.15,10200.0,82.3863,82.3946,82.3282,82.3282,10200.0
2013-07-16 15:00:00,99.1,99.14,99.04,99.12,16500.0,82.2867,82.3199,82.2368,82.3033,16500.0
2013-07-16 15:30:00,99.13,99.21,99.1,99.21,15800.0,82.3116,82.378,82.2867,82.378,15800.0
2013-07-17 09:30:00,99.61,99.7,99.33,99.47,12600.0,82.7101,82.7849,82.4776,82.5939,12600.0
2013-07-17 10:00:00,99.47,99.68,99.45,99.67,8100.0,82.5939,82.7683,82.5773,82.76,8100.0
2013-07-17 10:30:00,99.71,99.82,99.51,99.6,13000.0,82.7932,82.8845,82.6271,82.7018,13000.0
2013-07-17 11:00:00,99.7,99.73,99.54,99.55,6700.0,82.7849,82.8098,82.652,82.6603,6700.0
2013-07-17 11:30:00,99.55,99.56,99.43,99.44,5500.0,82.6603,82.6686,82.5607,82.569,5500.0
2013-07-17 12:00:00,99.46,99.66,99.46,99.58,6200.0,82.5856,82.7517,82.5856,82.6852,6200.0
2013-07-17 12:30:00,99.62,99.64,99.55,99.59,4400.0,82.7184,82.735,82.6603,82.6935,4400.0
2013-07-17 13:00:00,99.62,99.63,99.58,99.58,7300.0,82.7184,82.7267,82.6852,82.6852,7300.0
2013-07-17 13:30:00,99.5,99.61,99.5,99.6,12900.0,82.6188,82.7101,82.6188,82.7018,12900.0
2013-07-17 14:00:00,99.62,99.64,99.59,99.62,9400.0,82.7184,82.735,82.6935,82.7184,9400.0
2013-07-17 14:30:00,99.63,99.64,99.41,99.45,10800.0,82.7267,82.735,82.5441,82.5773,10800.0
2013-07-17 15:00:00,99.45,99.53,99.43,99.5,6800.0,82.5773,82.6437,82.5607,82.6188,6800.0
2013-07-17 15:30:00,99.5,99.6,99.38,99.54,17700.0,82.6188,82.7018,82.5192,82.652,17700.0
2013-07-18 09:30:00,99.85,100.01,99.77,99.92,26500.0,82.9094,83.0423,82.843,82.9675,26500.0
2013-07-18 10:00:00,100.0,100.23,99.92,100.23,16900.0,83.034,83.2249,82.9675,83.2249,16900.0
2013-07-18 10:30:00,100.28,100.39,100.23,100.35,22500.0,83.2665,83.3578,83.2249,83.3246,22500.0
2013-07-18 11:00:00,100.37,100.4,100.28,100.31,7900.0,83.3412,83.3661,83.2665,83.2914,7900.0
2013-07-18 11:30:00,100.34,100.38,100.23,100.26,14600.0,83.3163,83.3495,83.2249,83.2499,14600.0
2013-07-18 12:00:00,100.27,100.35,100.22,100.26,15400.0,83.2582,83.3246,83.2166,83.2499,15400.0
2013-07-18 12:30:00,100.23,100.25,100.1,100.15,8400.0,83.2249,83.2416,83.117,83.1585,8400.0
2013-07-18 13:00:00,100.15,100.22,100.1,100.13,12100.0,83.1585,83.2166,83.117,83.1419,12100.0
2013-07-18 13:30:00,100.12,100.26,100.12,100.25,4900.0,83.1336,83.2499,83.1336,83.2416,4900.0
2013-07-18 14:00:00,100.25,100.33,100.23,100.31,11300.0,83.2416,83.308,83.2249,83.2914,11300.0
2013-07-18 14:30:00,100.35,100.38,100.32,100.33,18000.0,83.3246,83.3495,83.2997,83.308,18000.0
2013-07-18 15:00:00,100.3,100.33,100.21,100.3,5300.0,83.2831,83.308,83.2083,83.2831,5300.0
2013-07-18 15:30:00,100.27,100.3,100.19,100.27,24600.0,83.2582,83.2831,83.1917,83.2582,24600.0
2013-07-19 09:30:00,100.23,100.41,100.02,100.02,21800.0,83.2249,83.3744,83.0506,83.0506,21800.0
2013-07-19 10:00:00,100.17,100.2,100.06,100.06,6800.0,83.1751,83.2,83.0838,83.0838,6800.0
2013-07-19 10:30:00,100.14,100.34,100.14,100.25,8100.0,83.1502,83.3163,83.1502,83.2416,8100.0
2013-07-19 11:00:00,100.28,100.32,100.17,100.29,4300.0,83.2665,83.2997,83.1751,83.2748,4300.0
2013-07-19 11:30:00,100.26,100.3,100.1,100.16,7200.0,83.2499,83.2831,83.117,83.1668,7200.0
2013-07-19 12:00:00,100.19,100.23,100.14,100.2,6200.0,83.1917,83.2249,83.1502,83.2,6200.0
2013-07-19 12:30:00,100.19,100.23,100.16,100.22,2100.0,83.1917,83.2249,83.1668,83.2166,2100.0
2013-07-19 13:00:00,100.23,100.28,100.21,100.22,13300.0,83.2249,83.2665,83.2083,83.2166,13300.0
2013-07-19 13:30:00,100.23,100.34,100.23,100.34,5400.0,83.2249,83.3163,83.2249,83.3163,5400.0
2013-07-19 14:00:00,100.34,100.45,100.31,100.45,3700.0,83.3163,83.4076,83.2914,83.4076,3700.0
2013-07-19 14:30:00,100.45,100.46,100.41,100.41,7500.0,83.4076,83.4159,83.3744,83.3744,7500.0
2013-07-19 15:00:00,100.42,100.46,100.39,100.41,7000.0,83.3827,83.4159,83.3578,83.3744,7000.0
2013-07-19 15:30:00,100.41,100.5,100.4,100.5,67800.0,83.3744,83.4491,83.3661,83.4491,67800.0
2013-07-22 09:30:00,100.69,100.69,100.37,100.54,14900.0,83.6069,83.6069,83.3412,83.4824,14900.0
2013-07-22 10:00:00,100.51,100.74,100.46,100.56,13100.0,83.4574,83.6484,83.4159,83.499,13100.0
2013-07-22 10:30:00,100.58,100.65,100.49,100.62,20500.0,83.5156,83.5737,83.4408,83.5488,20500.0
2013-07-22 11:00:00,100.66,100.8,100.65,100.8,33500.0,83.582,83.6982,83.5737,83.6982,33500.0
2013-07-22 11:30:00,100.79,100.85,100.67,100.69,7500.0,83.6899,83.7398,83.5903,83.6069,7500.0
2013-07-22 12:00:00,100.68,100.7,100.64,100.7,4700.0,83.5986,83.6152,83.5654,83.6152,4700.0
2013-07-22 12:30:00,100.69,100.74,100.67,100.69,7300.0,83.6069,83.6484,83.5903,83.6069,7300.0
2013-07-22 13:00:00,100.69,100.74,100.55,100.58,8100.0,83.6069,83.6484,83.4907,83.5156,8100.0
2013-07-22 13:30:00,100.59,100.61,100.52,100.6,4200.0,83.5239,83.5405,83.4657,83.5322,4200.0
2013-07-22 14:00:00,100.61,100.69,100.6,100.62,6100.0,83.5405,83.6069,83.5322,83.5488,6100.0
2013-07-22 14:30:00,100.66,100.74,100.64,100.74,6900.0,83.582,83.6484,83.5654,83.6484,6900.0
2013-07-22 15:00:00,100.74,100.74,100.66,100.7,7100.0,83.6484,83.6484,83.582,83.6152,7100.0
2013-07-22 15:30:00,100.7,100.72,100.56,100.71,20100.0,83.6152,83.6318,83.499,83.6235,20100.0
2013-07-23 09:30:00,100.99,100.99,100.66,100.71,14800.0,83.856,83.856,83.582,83.6235,14800.0
2013-07-23 10:00:00,100.71,100.71,100.43,100.45,9500.0,83.6235,83.6235,83.391,83.4076,9500.0
2013-07-23 10:30:00,100.45,100.45,100.32,100.32,28000.0,83.4076,83.4076,83.2997,83.2997,28000.0
2013-07-23 11:00:00,100.36,100.45,100.26,100.42,16000.0,83.3329,83.4076,83.2499,83.3827,16000.0
2013-07-23 11:30:00,100.45,100.5,100.4,100.46,6300.0,83.4076,83.4491,83.3661,83.4159,6300.0
2013-07-23 12:00:00,100.45,100.49,100.4,100.47,4100.0,83.4076,83.4408,83.3661,83.4242,4100.0
2013-07-23 12:30:00,100.47,100.49,100.42,100.45,7800.0,83.4242,83.4408,83.3827,83.4076,7800.0
2013-07-23 13:00:00,100.45,100.56,100.45,100.5,11400.0,83.4076,83.499,83.4076,83.4491,11400.0
2013-07-23 13:30:00,100.52,100.53,100.47,100.49,9500.0,83.4657,83.474,83.4242,83.4408,9500.0
2013-07-23 14:00:00,100.46,100.54,100.46,100.5,13900.0,83.4159,83.4824,83.4159,83.4491,13900.0
2013-07-23 14:30:00,100.47,100.57,100.47,100.54,9500.0,83.4242,83.5073,83.4242,83.4824,9500.0
2013-07-23 15:00:00,100.53,100.58,100.46,100.48,11600.0,83.474,83.5156,83.4159,83.4325,11600.0
2013-07-23 15:30:00,100.48,100.5,100.3,100.36,41200.0,83.4325,83.4491,83.2831,83.3329,41200.0
2013-07-24 09:30:00,100.95,100.95,100.39,100.4,38500.0,83.8228,83.8228,83.3578,83.3661,38500.0
2013-07-24 10:00:00,100.36,100.42,100.01,100.07,18600.0,83.3329,83.3827,83.0423,83.0921,18600.0
2013-07-24 10:30:00,100.06,100.22,100.06,100.17,7200.0,83.0838,83.2166,83.0838,83.1751,7200.0
2013-07-24 11:00:00,100.1,100.21,100.07,100.19,3900.0,83.117,83.2083,83.0921,83.1917,3900.0
2013-07-24 11:30:00,100.21,100.28,100.12,100.12,7200.0,83.2083,83.2665,83.1336,83.1336,7200.0
2013-07-24 12:00:00,100.07,100.09,99.85,99.92,13500.0,83.0921,83.1087,82.9094,82.9675,13500.0
2013-07-24 12:30:00,99.86,99.91,99.81,99.82,6500.0,82.9177,82.9592,82.8762,82.8845,6500.0
2013-07-24 13:00:00,99.87,99.87,99.65,99.66,4900.0,82.926,82.926,82.7433,82.7517,4900.0
2013-07-24 13:30:00,99.64,99.64,99.54,99.58,9300.0,82.735,82.735,82.652,82.6852,9300.0
2013-07-24 14:00:00,99.58,99.75,99.58,99.68,9000.0,82.6852,82.8264,82.6852,82.7683,9000.0
2013-07-24 14:30:00,99.68,99.7,99.57,99.68,13500.0,82.7683,82.7849,82.6769,82.7683,13500.0
2013-07-24 15:00:00,99.68,99.71,99.53,99.66,24700.0,82.7683,82.7932,82.6437,82.7517,24700.0
2013-07-24 15:30:00,99.66,99.75,99.57,99.71,26800.0,82.7517,82.8264,82.6769,82.7932,26800.0
2013-07-25 09:30:00,99.59,99.99,99.5,99.96,12500.0,82.6935,83.0257,82.6188,83.0008,12500.0
2013-07-25 10:00:00,99.92,100.1,99.92,99.97,11700.0,82.9675,83.117,82.9675,83.0091,11700.0
2013-07-25 10:30:00,99.96,100.02,99.83,99.92,8700.0,83.0008,83.0506,82.8928,82.9675,8700.0
2013-07-25 11:00:00,99.88,99.89,99.62,99.62,6300.0,82.9343,82.9426,82.7184,82.7184,6300.0
2013-07-25 11:30:00,99.62,99.75,99.59,99.7,9200.0,82.7184,82.8264,82.6935,82.7849,9200.0
2013-07-25 12:00:00,99.69,99.94,99.65,99.94,3700.0,82.7766,82.9841,82.7433,82.9841,3700.0
2013-07-25 12:30:00,99.94,100.13,99.94,100.11,5200.0,82.9841,83.1419,82.9841,83.1253,5200.0
2013-07-25 13:00:00,100.13,100.13,99.98,100.04,19400.0,83.1419,83.1419,83.0174,83.0672,19400.0
2013-07-25 13:30:00,100.05,100.1,100.02,100.09,6900.0,83.0755,83.117,83.0506,83.1087,6900.0
2013-07-25 14:00:00,100.1,100.19,99.99,100.02,9200.0,83.117,83.1917,83.0257,83.0506,9200.0
2013-07-25 14:30:00,100.05,100.11,99.99,100.01,5300.0,83.0755,83.1253,83.0257,83.0423,5300.0
2013-07-25 15:00:00,100.0,100.31,99.98,100.25,11200.0,83.034,83.2914,83.0174,83.2416,11200.0
2013-07-25 15:30:00,100.24,100.35,100.21,100.35,20100.0,83.2333,83.3246,83.2083,83.3246,20100.0
2013-07-26 09:30:00,99.61,99.95,99.6,99.95,24500.0,82.7101,82.9925,82.7018,82.9925,24500.0
2013-07-26 10:00:00,99.98,100.04,99.86,99.86,14700.0,83.0174,83.0672,82.9177,82.9177,14700.0
2013-07-26 10:30:00,99.76,99.82,99.46,99.49,9600.0,82.8347,82.8845,82.5856,82.6105,9600.0
2013-07-26 11:00:00,99.46,99.57,99.42,99.57,9600.0,82.5856,82.6769,82.5524,82.6769,9600.0
2013-07-26 11:30:00,99.55,99.73,99.54,99.71,5300.0,82.6603,82.8098,82.652,82.7932,5300.0
2013-07-26 12:00:00,99.71,99.89,99.71,99.88,5700.0,82.7932,82.9426,82.7932,82.9343,5700.0
2013-07-26 12:30:00,99.93,99.93,99.83,99.83,3000.0,82.9758,82.9758,82.8928,82.8928,3000.0
2013-07-26 13:00:00,99.82,100.02,99.82,100.02,3100.0,82.8845,83.0506,82.8845,83.0506,3100.0
2013-07-26 13:30:00,100.03,100.03,99.93,99.95,7700.0,83.0589,83.0589,82.9758,82.9925,7700.0
2013-07-26 14:00:00,99.95,100.08,99.83,99.83,11600.0,82.9925,83.1004,82.8928,82.8928,11600.0
2013-07-26 14:30:00,99.86,100.05,99.86,100.01,11800.0,82.9177,83.0755,82.9177,83.0423,11800.0
2013-07-26 15:00:00,100.0,100.09,99.96,100.05,10200.0,83.034,83.1087,83.0008,83.0755,10200.0
2013-07-26 15:30:00,100.06,100.19,100.0,100.19,10600.0,83.0838,83.1917,83.034,83.1917,10600.0
2013-07-29 09:30:00,99.81,100.31,99.81,100.14,18200.0,82.8762,83.2914,82.8762,83.1502,18200.0
2013-07-29 10:00:00,100.16,100.16,99.86,100.03,7300.0,83.1668,83.1668,82.9177,83.0589,7300.0
2013-07-29 10:30:00,99.92,100.01,99.85,100.0,5300.0,82.9675,83.0423,82.9094,83.034,5300.0
2013-07-29 11:00:00,99.98,100.0,99.57,99.58,11800.0,83.0174,83.034,82.6769,82.6852,11800.0
2013-07-29 11:30:00,99.59,99.67,99.51,99.63,5400.0,82.6935,82.76,82.6271,82.7267,5400.0
2013-07-29 12:00:00,99.65,99.71,99.65,99.68,4200.0,82.7433,82.7932,82.7433,82.7683,4200.0
2013-07-29 12:30:00,99.68,99.82,99.67,99.73,6700.0,82.7683,82.8845,82.76,82.8098,6700.0
2013-07-29 13:00:00,99.74,99.77,99.71,99.72,7200.0,82.8181,82.843,82.7932,82.8015,7200.0
2013-07-29 13:30:00,99.69,99.75,99.66,99.71,5600.0,82.7766,82.8264,82.7517,82.7932,5600.0
2013-07-29 14:00:00,99.78,99.89,99.78,99.85,21000.0,82.8513,82.9426,82.8513,82.9094,21000.0
2013-07-29 14:30:00,99.85,99.9,99.79,99.83,11000.0,82.9094,82.9509,82.8596,82.8928,11000.0
2013-07-29 15:00:00,99.84,99.86,99.76,99.81,17600.0,82.9011,82.9177,82.8347,82.8762,17600.0
2013-07-29 15:30:00,99.85,99.89,99.73,99.82,19900.0,82.9094,82.9426,82.8098,82.8845,19900.0
2013-07-30 09:30:00,100.34,100.43,100.04,100.18,24600.0,83.3163,83.391,83.0672,83.1834,24600.0
2013-07-30 10:00:00,100.19,100.42,100.19,100.41,10600.0,83.1917,83.3827,83.1917,83.3744,10600.0
2013-07-30 10:30:00,100.4,100.42,100.21,100.21,15600.0,83.3661,83.3827,83.2083,83.2083,15600.0
2013-07-30 11:00:00,100.2,100.33,100.16,100.32,7600.0,83.2,83.308,83.1668,83.2997,7600.0
2013-07-30 11:30:00,100.29,100.39,100.28,100.35,11600.0,83.2748,83.3578,83.2665,83.3246,11600.0
2013-07-30 12:00:00,100.36,100.37,100.21,100.23,47300.0,83.3329,83.3412,83.2083,83.2249,47300.0
2013-07-30 12:30:00,100.23,100.33,100.22,100.29,8900.0,83.2249,83.308,83.2166,83.2748,8900.0
2013-07-30 13:00:00,100.3,100.32,100.01,100.01,5600.0,83.2831,83.2997,83.0423,83.0423,5600.0
2013-07-30 13:30:00,100.01,100.05,99.9,100.05,3300.0,83.0423,83.0755,82.9509,83.0755,3300.0
2013-07-30 14:00:00,100.03,100.1,100.01,100.1,6200.0,83.0589,83.117,83.0423,83.117,6200.0
2013-07-30 14:30:00,100.16,100.21,100.12,100.12,12800.0,83.1668,83.2083,83.1336,83.1336,12800.0
2013-07-30 15:00:00,100.14,100.31,100.12,100.31,7500.0,83.1502,83.2914,83.1336,83.2914,7500.0
2013-07-30 15:30:00,100.31,100.34,100.23,100.25,16100.0,83.2914,83.3163,83.2249,83.2416,16100.0
2013-07-31 09:30:00,100.55,100.74,100.44,100.69,16300.0,83.4907,83.6484,83.3993,83.6069,16300.0
2013-07-31 10:00:00,100.72,100.82,100.57,100.82,13800.0,83.6318,83.7148,83.5073,83.7148,13800.0
2013-07-31 10:30:00,100.8,100.9,100.74,100.82,27800.0,83.6982,83.7813,83.6484,83.7148,27800.0
2013-07-31 11:00:00,100.83,100.88,100.71,100.71,7400.0,83.7232,83.7647,83.6235,83.6235,7400.0
2013-07-31 11:30:00,100.71,100.79,100.69,100.78,5600.0,83.6235,83.6899,83.6069,83.6816,5600.0
2013-07-31 12:00:00,100.72,100.76,100.64,100.65,6200.0,83.6318,83.665,83.5654,83.5737,6200.0
2013-07-31 12:30:00,100.63,100.63,100.53,100.58,11800.0,83.5571,83.5571,83.474,83.5156,11800.0
2013-07-31 13:00:00,100.59,100.6,100.51,100.55,9400.0,83.5239,83.5322,83.4574,83.4907,9400.0
2013-07-31 13:30:00,100.56,100.65,100.55,100.63,14200.0,83.499,83.5737,83.4907,83.5571,14200.0
2013-07-31 14:00:00,100.67,100.86,100.5,100.81,19400.0,83.5903,83.7481,83.4491,83.7065,19400.0
2013-07-31 14:30:00,100.88,101.26,100.87,101.2,26900.0,83.7647,84.0802,83.7564,84.0304,26900.0
2013-07-31 15:00:00,101.17,101.2,100.94,101.03,11700.0,84.0055,84.0304,83.8145,83.8892,11700.0
2013-07-31 15:30:00,101.04,101.04,100.46,100.58,33800.0,83.8975,83.8975,83.4159,83.5156,33800.0
2013-08-01 09:30:00,101.64,101.98,101.11,101.89,36700.0,84.3957,84.678,83.9556,84.6033,36700.0
2013-08-01 10:00:00,101.8,102.16,101.8,102.16,18900.0,84.5286,84.8275,84.5286,84.8275,18900.0
2013-08-01 10:30:00,102.11,102.16,101.95,101.99,20400.0,84.786,84.8275,84.6531,84.6863,20400.0
2013-08-01 11:00:00,102.01,102.02,101.87,102.0,14100.0,84.703,84.7113,84.5867,84.6946,14100.0
2013-08-01 11:30:00,102.01,102.08,101.97,102.02,9900.0,84.703,84.7611,84.6697,84.7113,9900.0
2013-08-01 12:00:00,102.02,102.15,101.98,102.12,31000.0,84.7113,84.8192,84.678,84.7943,31000.0
2013-08-01 12:30:00,102.12,102.15,102.06,102.13,39800.0,84.7943,84.8192,84.7445,84.8026,39800.0
2013-08-01 13:00:00,102.1,102.14,102.04,102.05,12600.0,84.7777,84.8109,84.7279,84.7362,12600.0
2013-08-01 13:30:00,102.04,102.17,102.01,102.17,9900.0,84.7279,84.8358,84.703,84.8358,9900.0
2013-08-01 14:00:00,102.15,102.29,102.13,102.29,17000.0,84.8192,84.9354,84.8026,84.9354,17000.0
2013-08-01 14:30:00,102.27,102.34,102.23,102.27,16000.0,84.9188,84.977,84.8856,84.9188,16000.0
2013-08-01 15:00:00,102.3,102.31,102.14,102.26,15400.0,84.9437,84.9521,84.8109,84.9105,15400.0
2013-08-01 15:30:00,102.24,102.45,102.23,102.34,37300.0,84.8939,85.0683,84.8856,84.977,37300.0
2013-08-02 09:30:00,102.12,102.21,101.91,102.07,18100.0,84.7943,84.869,84.6199,84.7528,18100.0
2013-08-02 10:00:00,102.11,102.32,102.03,102.32,28100.0,84.786,84.9604,84.7196,84.9604,28100.0
2013-08-02 10:30:00,102.3,102.33,102.13,102.14,27400.0,84.9437,84.9687,84.8026,84.8109,27400.0
2013-08-02 11:00:00,102.14,102.27,102.1,102.26,6900.0,84.8109,84.9188,84.7777,84.9105,6900.0
2013-08-02 11:30:00,102.24,102.29,102.2,102.24,10400.0,84.8939,84.9354,84.8607,84.8939,10400.0
2013-08-02 12:00:00,102.25,102.3,102.21,102.24,26800.0,84.9022,84.9437,84.869,84.8939,26800.0
2013-08-02 12:30:00,102.27,102.37,102.27,102.31,9900.0,84.9188,85.0019,84.9188,84.9521,9900.0
2013-08-02 13:00:00,102.32,102.4,102.25,102.33,10600.0,84.9604,85.0268,84.9022,84.9687,10600.0
2013-08-02 13:30:00,102.31,102.33,102.23,102.28,4800.0,84.9521,84.9687,84.8856,84.9271,4800.0
2013-08-02 14:00:00,102.29,102.34,102.27,102.3,6100.0,84.9354,84.977,84.9188,84.9437,6100.0
2013-08-02 14:30:00,102.29,102.35,102.24,102.31,7500.0,84.9354,84.9853,84.8939,84.9521,7500.0
2013-08-02 15:00:00,102.3,102.36,102.28,102.34,22300.0,84.9437,84.9936,84.9271,84.977,22300.0
2013-08-02 15:30:00,102.34,102.45,102.33,102.44,29000.0,84.977,85.0683,84.9687,85.06,29000.0
2013-08-05 09:30:00,102.32,102.32,102.03,102.31,17300.0,84.9604,84.9604,84.7196,84.9521,17300.0
2013-08-05 10:00:00,102.31,102.31,102.19,102.2,16700.0,84.9521,84.9521,84.8524,84.8607,16700.0
2013-08-05 10:30:00,102.24,102.45,102.24,102.32,13200.0,84.8939,85.0683,84.8939,84.9604,13200.0
2013-08-05 11:00:00,102.35,102.45,102.32,102.43,12700.0,84.9853,85.0683,84.9604,85.0517,12700.0
2013-08-05 11:30:00,102.36,102.37,102.3,102.36,9200.0,84.9936,85.0019,84.9437,84.9936,9200.0
2013-08-05 12:00:00,102.37,102.44,102.3,102.38,4800.0,85.0019,85.06,84.9437,85.0102,4800.0
2013-08-05 12:30:00,102.39,102.39,102.25,102.29,17100.0,85.0185,85.0185,84.9022,84.9354,17100.0
2013-08-05 13:00:00,102.28,102.3,102.15,102.24,5100.0,84.9271,84.9437,84.8192,84.8939,5100.0
2013-08-05 13:30:00,102.22,102.29,102.17,102.25,5600.0,84.8773,84.9354,84.8358,84.9022,5600.0
2013-08-05 14:00:00,102.28,102.28,102.16,102.26,13500.0,84.9271,84.9271,84.8275,84.9105,13500.0
2013-08-05 14:30:00,102.22,102.24,102.18,102.22,8100.0,84.8773,84.8939,84.8441,84.8773,8100.0
2013-08-05 15:00:00,102.21,102.27,102.18,102.27,10200.0,84.869,84.9188,84.8441,84.9188,10200.0
2013-08-05 15:30:00,102.27,102.33,102.26,102.32,13800.0,84.9188,84.9687,84.9105,84.9604,13800.0
2013-08-06 09:30:00,102.18,102.29,101.89,101.98,12100.0,84.8441,84.9354,84.6033,84.678,12100.0
2013-08-06 10:00:00,102.03,102.03,101.82,101.9,8900.0,84.7196,84.7196,84.5452,84.6116,8900.0
2013-08-06 10:30:00,101.73,101.74,101.48,101.48,15600.0,84.4705,84.4788,84.2629,84.2629,15600.0
2013-08-06 11:00:00,101.4,101.64,101.4,101.64,8900.0,84.1964,84.3957,84.1964,84.3957,8900.0
2013-08-06 11:30:00,101.62,101.65,101.56,101.63,17900.0,84.3791,84.404,84.3293,84.3874,17900.0
2013-08-06 12:00:00,101.64,101.69,101.54,101.57,6000.0,84.3957,84.4372,84.3127,84.3376,6000.0
2013-08-06 12:30:00,101.58,101.74,101.58,101.74,7800.0,84.3459,84.4788,84.3459,84.4788,7800.0
2013-08-06 13:00:00,101.73,101.77,101.71,101.74,14100.0,84.4705,84.5037,84.4538,84.4788,14100.0
2013-08-06 13:30:00,101.74,101.74,101.56,101.62,8000.0,84.4788,84.4788,84.3293,84.3791,8000.0
2013-08-06 14:00:00,101.57,101.65,101.51,101.59,9600.0,84.3376,84.404,84.2878,84.3542,9600.0
2013-08-06 14:30:00,101.64,101.64,101.52,101.6,9600.0,84.3957,84.3957,84.2961,84.3625,9600.0
2013-08-06 15:00:00,101.62,101.66,101.6,101.64,9500.0,84.3791,84.4123,84.3625,84.3957,9500.0
2013-08-06 15:30:00,101.62,101.67,101.55,101.61,24600.0,84.3791,84.4206,84.321,84.3708,24600.0
2013-08-07 09:30:00,101.24,101.29,100.86,100.86,31800.0,84.0636,84.1051,83.7481,83.7481,31800.0
2013-08-07 10:00:00,100.77,100.81,100.63,100.73,14500.0,83.6733,83.7065,83.5571,83.6401,14500.0
2013-08-07 10:30:00,100.7,100.88,100.65,100.85,6600.0,83.6152,83.7647,83.5737,83.7398,6600.0
2013-08-07 11:00:00,100.86,100.93,100.8,100.8,13000.0,83.7481,83.8062,83.6982,83.6982,13000.0
2013-08-07 11:30:00,100.77,100.88,100.74,100.88,8700.0,83.6733,83.7647,83.6484,83.7647,8700.0
2013-08-07 12:00:00,100.87,100.92,100.8,100.9,9100.0,83.7564,83.7979,83.6982,83.7813,9100.0
2013-08-07 12:30:00,100.87,101.03,100.87,100.99,7100.0,83.7564,83.8892,83.7564,83.856,7100.0
2013-08-07 13:00:00,101.02,101.1,100.98,101.1,5800.0,83.8809,83.9473,83.8477,83.9473,5800.0
2013-08-07 13:30:00,101.05,101.07,100.91,100.96,7300.0,83.9058,83.9224,83.7896,83.8311,7300.0
2013-08-07 14:00:00,101.02,101.03,100.88,100.91,9100.0,83.8809,83.8892,83.7647,83.7896,9100.0
2013-08-07 14:30:00,100.95,101.01,100.89,101.01,2900.0,83.8228,83.8726,83.773,83.8726,2900.0
2013-08-07 15:00:00,100.99,101.12,100.99,101.01,13600.0,83.856,83.9639,83.856,83.8726,13600.0
2013-08-07 15:30:00,101.04,101.07,100.92,100.92,15400.0,83.8975,83.9224,83.7979,83.7979,15400.0
2013-08-08 09:30:00,101.58,101.73,101.45,101.6,6300.0,84.3459,84.4705,84.238,84.3625,6300.0
2013-08-08 10:00:00,101.57,101.57,101.28,101.38,4900.0,84.3376,84.3376,84.0968,84.1798,4900.0
2013-08-08 10:30:00,101.32,101.32,101.1,101.27,6900.0,84.13,84.13,83.9473,84.0885,6900.0
2013-08-08 11:00:00,101.27,101.36,101.23,101.34,4000.0,84.0885,84.1632,84.0553,84.1466,4000.0
2013-08-08 11:30:00,101.39,101.45,101.37,101.4,3800.0,84.1881,84.238,84.1715,84.1964,3800.0
2013-08-08 12:00:00,101.5,101.68,101.5,101.67,8800.0,84.2795,84.4289,84.2795,84.4206,8800.0
2013-08-08 12:30:00,101.7,101.75,101.67,101.69,7200.0,84.4455,84.4871,84.4206,84.4372,7200.0
2013-08-08 13:00:00,101.71,101.79,101.63,101.71,9400.0,84.4538,84.5203,84.3874,84.4538,9400.0
2013-08-08 13:30:00,101.7,101.76,101.67,101.72,9600.0,84.4455,84.4954,84.4206,84.4622,9600.0
2013-08-08 14:00:00,101.76,101.79,101.71,101.78,9300.0,84.4954,84.5203,84.4538,84.512,9300.0
2013-08-08 14:30:00,101.78,101.8,101.65,101.71,29000.0,84.512,84.5286,84.404,84.4538,29000.0
2013-08-08 15:00:00,101.73,101.73,101.62,101.65,9300.0,84.4705,84.4705,84.3791,84.404,9300.0
2013-08-08 15:30:00,101.67,101.75,101.63,101.63,17200.0,84.4206,84.4871,84.3874,84.3874,17200.0
2013-08-09 09:30:00,101.4,101.93,101.4,101.82,10800.0,84.1964,84.6365,84.1964,84.5452,10800.0
2013-08-09 10:00:00,101.77,101.8,101.5,101.64,9000.0,84.5037,84.5286,84.2795,84.3957,9000.0
2013-08-09 10:30:00,101.69,101.84,101.66,101.66,2100.0,84.4372,84.5618,84.4123,84.4123,2100.0
2013-08-09 11:00:00,101.57,101.61,101.39,101.39,7800.0,84.3376,84.3708,84.1881,84.1881,7800.0
2013-08-09 11:30:00,101.36,101.58,101.35,101.58,4300.0,84.1632,84.3459,84.1549,84.3459,4300.0
2013-08-09 12:00:00,101.58,101.64,101.46,101.64,3600.0,84.3459,84.3957,84.2463,84.3957,3600.0
2013-08-09 12:30:00,101.72,101.82,101.72,101.73,3400.0,84.4622,84.5452,84.4622,84.4705,3400.0
2013-08-09 13:00:00,101.73,101.87,101.7,101.87,7200.0,84.4705,84.5867,84.4455,84.5867,7200.0
2013-08-09 13:30:00,101.86,101.88,101.75,101.77,12900.0,84.5784,84.595,84.4871,84.5037,12900.0
2013-08-09 14:00:00,101.76,101.83,101.68,101.83,3600.0,84.4954,84.5535,84.4289,84.5535,3600.0
2013-08-09 14:30:00,101.77,101.8,101.64,101.68,5300.0,84.5037,84.5286,84.3957,84.4289,5300.0
2013-08-09 15:00:00,101.75,101.8,101.66,101.68,12000.0,84.4871,84.5286,84.4123,84.4289,12000.0
2013-08-09 15:30:00,101.68,101.71,101.6,101.6,14500.0,84.4289,84.4538,84.3625,84.3625,14500.0
2013-08-12 09:30:00,100.91,101.58,100.81,101.5,116800.0,83.7896,84.3459,83.7065,84.2795,116800.0
2013-08-12 10:00:00,101.55,101.65,101.42,101.42,12900.0,84.321,84.404,84.2131,84.2131,12900.0
2013-08-12 10:30:00,101.44,101.65,101.44,101.61,18000.0,84.2297,84.404,84.2297,84.3708,18000.0
2013-08-12 11:00:00,101.63,101.64,101.5,101.59,4500.0,84.3874,84.3957,84.2795,84.3542,4500.0
2013-08-12 11:30:00,101.65,101.66,101.53,101.53,4100.0,84.404,84.4123,84.3044,84.3044,4100.0
2013-08-12 12:00:00,101.58,101.58,101.47,101.53,7300.0,84.3459,84.3459,84.2546,84.3044,7300.0
2013-08-12 12:30:00,101.4,101.56,101.4,101.56,3300.0,84.1964,84.3293,84.1964,84.3293,3300.0
2013-08-12 13:00:00,101.53,101.55,101.42,101.48,12900.0,84.3044,84.321,84.2131,84.2629,12900.0
2013-08-12 13:30:00,101.49,101.55,101.37,101.39,9200.0,84.2712,84.321,84.1715,84.1881,9200.0
2013-08-12 14:00:00,101.39,101.48,101.38,101.42,7300.0,84.1881,84.2629,84.1798,84.2131,7300.0
2013-08-12 14:30:00,101.43,101.47,101.39,101.47,12400.0,84.2214,84.2546,84.1881,84.2546,12400.0
2013-08-12 15:00:00,101.47,101.53,101.42,101.48,5200.0,84.2546,84.3044,84.2131,84.2629,5200.0
2013-08-12 15:30:00,101.51,101.58,101.48,101.54,13300.0,84.2878,84.3459,84.2629,84.3127,13300.0
2013-08-13 09:30:00,101.75,101.75,101.38,101.41,3800.0,84.4871,84.4871,84.1798,84.2047,3800.0
2013-08-13 10:00:00,101.45,101.45,100.95,101.1,3600.0,84.238,84.238,83.8228,83.9473,3600.0
2013-08-13 10:30:00,101.02,101.19,100.98,101.12,3900.0,83.8809,84.0221,83.8477,83.9639,3900.0
2013-08-13 11:00:00,101.16,101.33,101.13,101.32,39300.0,83.9972,84.1383,83.9723,84.13,39300.0
2013-08-13 11:30:00,101.35,101.43,101.29,101.32,16700.0,84.1549,84.2214,84.1051,84.13,16700.0
2013-08-13 12:00:00,101.26,101.48,101.25,101.48,4700.0,84.0802,84.2629,84.0719,84.2629,4700.0
2013-08-13 12:30:00,101.49,101.58,101.48,101.54,7000.0,84.2712,84.3459,84.2629,84.3127,7000.0
2013-08-13 13:00:00,101.53,101.73,101.52,101.7,4100.0,84.3044,84.4705,84.2961,84.4455,4100.0
2013-08-13 13:30:00,101.67,101.69,101.6,101.66,2300.0,84.4206,84.4372,84.3625,84.4123,2300.0
2013-08-13 14:00:00,101.65,101.7,101.63,101.68,17500.0,84.404,84.4455,84.3874,84.4289,17500.0
2013-08-13 14:30:00,101.67,101.67,101.54,101.62,24000.0,84.4206,84.4206,84.3127,84.3791,24000.0
2013-08-13 15:00:00,101.63,101.67,101.56,101.65,14400.0,84.3874,84.4206,84.3293,84.404,14400.0
2013-08-13 15:30:00,101.63,101.66,101.54,101.58,8800.0,84.3874,84.4123,84.3127,84.3459,8800.0
2013-08-14 09:30:00,101.44,101.44,101.14,101.36,8100.0,84.2297,84.2297,83.9806,84.1632,8100.0
2013-08-14 10:00:00,101.38,101.4,101.13,101.23,4300.0,84.1798,84.1964,83.9723,84.0553,4300.0
2013-08-14 10:30:00,101.31,101.33,101.0,101.11,10100.0,84.1217,84.1383,83.8643,83.9556,10100.0
2013-08-14 11:00:00,101.06,101.1,100.97,101.07,21300.0,83.9141,83.9473,83.8394,83.9224,21300.0
2013-08-14 11:30:00,101.07,101.14,101.02,101.03,9600.0,83.9224,83.9806,83.8809,83.8892,9600.0
2013-08-14 12:00:00,101.04,101.11,101.03,101.1,33900.0,83.8975,83.9556,83.8892,83.9473,33900.0
2013-08-14 12:30:00,101.18,101.18,101.06,101.07,49100.0,84.0138,84.0138,83.9141,83.9224,49100.0
2013-08-14 13:00:00,101.06,101.12,101.04,101.07,13200.0,83.9141,83.9639,83.8975,83.9224,13200.0
2013-08-14 13:30:00,101.03,101.07,100.92,100.99,9800.0,83.8892,83.9224,83.7979,83.856,9800.0
2013-08-14 14:00:00,101.03,101.07,100.91,100.97,8000.0,83.8892,83.9224,83.7896,83.8394,8000.0
2013-08-14 14:30:00,100.96,101.03,100.9,101.0,8000.0,83.8311,83.8892,83.7813,83.8643,8000.0
2013-08-14 15:00:00,100.97,101.13,100.93,101.05,10400.0,83.8394,83.9723,83.8062,83.9058,10400.0
2013-08-14 15:30:00,101.0,101.02,100.88,100.91,16800.0,83.8643,83.8809,83.7647,83.7896,16800.0
2013-08-15 09:30:00,99.91,100.08,99.3,99.3,22600.0,82.9592,83.1004,82.4527,82.4527,22600.0
2013-08-15 10:00:00,99.29,99.51,99.09,99.51,12900.0,82.4444,82.6271,82.2784,82.6271,12900.0
2013-08-15 10:30:00,99.48,99.52,99.27,99.34,17600.0,82.6022,82.6354,82.4278,82.4859,17600.0
2013-08-15 11:00:00,99.39,99.53,99.31,99.5,7400.0,82.5275,82.6437,82.461,82.6188,7400.0
2013-08-15 11:30:00,99.5,99.59,99.49,99.5,8600.0,82.6188,82.6935,82.6105,82.6188,8600.0
2013-08-15 12:00:00,99.46,99.61,99.43,99.56,6000.0,82.5856,82.7101,82.5607,82.6686,6000.0
2013-08-15 12:30:00,99.56,99.64,99.45,99.45,3300.0,82.6686,82.735,82.5773,82.5773,3300.0
2013-08-15 13:00:00,99.46,99.46,99.22,99.26,7500.0,82.5856,82.5856,82.3863,82.4195,7500.0
2013-08-15 13:30:00,99.26,99.43,99.26,99.34,16200.0,82.4195,82.5607,82.4195,82.4859,16200.0
2013-08-15 14:00:00,99.37,99.41,99.09,99.38,19500.0,82.5109,82.5441,82.2784,82.5192,19500.0
2013-08-15 14:30:00,99.37,99.49,99.34,99.37,10800.0,82.5109,82.6105,82.4859,82.5109,10800.0
2013-08-15 15:00:00,99.35,99.39,99.23,99.29,18200.0,82.4942,82.5275,82.3946,82.4444,18200.0
2013-08-15 15:30:00,99.3,99.42,99.28,99.29,22000.0,82.4527,82.5524,82.4361,82.4444,22000.0
2013-08-16 09:30:00,98.93,99.37,98.9,99.2,15000.0,82.1455,82.5109,82.1206,82.3697,15000.0
2013-08-16 10:00:00,99.21,99.44,99.13,99.35,19300.0,82.378,82.569,82.3116,82.4942,19300.0
2013-08-16 10:30:00,99.31,99.51,99.26,99.47,16000.0,82.461,82.6271,82.4195,82.5939,16000.0
2013-08-16 11:00:00,99.46,99.51,99.29,99.29,14700.0,82.5856,82.6271,82.4444,82.4444,14700.0
2013-08-16 11:30:00,99.33,99.48,99.32,99.41,12600.0,82.4776,82.6022,82.4693,82.5441,12600.0
2013-08-16 12:00:00,99.41,99.45,99.34,99.34,3000.0,82.5441,82.5773,82.4859,82.4859,3000.0
2013-08-16 12:30:00,99.33,99.33,99.2,99.22,4900.0,82.4776,82.4776,82.3697,82.3863,4900.0
2013-08-16 13:00:00,99.23,99.23,98.93,99.03,10900.0,82.3946,82.3946,82.1455,82.2285,10900.0
2013-08-16 13:30:00,99.03,99.06,98.87,99.01,6000.0,82.2285,82.2534,82.0957,82.2119,6000.0
2013-08-16 14:00:00,99.02,99.08,98.88,98.91,16200.0,82.2202,82.2701,82.104,82.1289,16200.0
2013-08-16 14:30:00,98.86,99.12,98.85,99.12,5100.0,82.0874,82.3033,82.0791,82.3033,5100.0
2013-08-16 15:00:00,99.1,99.14,99.05,99.11,8900.0,82.2867,82.3199,82.2451,82.295,8900.0
2013-08-16 15:30:00,99.12,99.24,98.98,98.98,23400.0,82.3033,82.4029,82.187,82.187,23400.0
2013-08-19 09:30:00,98.65,98.99,98.65,98.99,15500.0,81.913,82.1953,81.913,82.1953,15500.0
2013-08-19 10:00:00,99.11,99.11,98.84,98.84,5900.0,82.295,82.295,82.0708,82.0708,5900.0
2013-08-19 10:30:00,98.81,99.0,98.8,98.84,6100.0,82.0459,82.2036,82.0376,82.0708,6100.0
2013-08-19 11:00:00,98.91,98.98,98.85,98.93,7400.0,82.1289,82.187,82.0791,82.1455,7400.0
2013-08-19 11:30:00,98.9,98.98,98.84,98.87,10700.0,82.1206,82.187,82.0708,82.0957,10700.0
2013-08-19 12:00:00,98.86,98.87,98.8,98.8,2500.0,82.0874,82.0957,82.0376,82.0376,2500.0
2013-08-19 12:30:00,98.8,98.84,98.73,98.8,3100.0,82.0376,82.0708,81.9794,82.0376,3100.0
2013-08-19 13:00:00,98.77,98.77,98.59,98.61,3200.0,82.0127,82.0127,81.8632,81.8798,3200.0
2013-08-19 13:30:00,98.6,98.63,98.45,98.61,28900.0,81.8715,81.8964,81.7469,81.8798,28900.0
2013-08-19 14:00:00,98.56,98.65,98.52,98.56,3700.0,81.8383,81.913,81.8051,81.8383,3700.0
2013-08-19 14:30:00,98.57,98.57,98.45,98.51,24200.0,81.8466,81.8466,81.7469,81.7968,24200.0
2013-08-19 15:00:00,98.53,98.53,98.34,98.34,9700.0,81.8134,81.8134,81.6556,81.6556,9700.0
2013-08-19 15:30:00,98.32,98.38,98.23,98.23,8500.0,81.639,81.6888,81.5643,81.5643,8500.0
2013-08-20 09:30:00,98.29,98.71,98.29,98.63,31800.0,81.6141,81.9628,81.6141,81.8964,31800.0
2013-08-20 10:00:00,98.69,98.91,98.66,98.88,2100.0,81.9462,82.1289,81.9213,82.104,2100.0
2013-08-20 10:30:00,99.06,99.17,99.03,99.07,3800.0,82.2534,82.3448,82.2285,82.2618,3800.0
2013-08-20 11:00:00,99.08,99.19,99.03,99.14,16000.0,82.2701,82.3614,82.2285,82.3199,16000.0
2013-08-20 11:30:00,99.18,99.38,99.18,99.32,6000.0,82.3531,82.5192,82.3531,82.4693,6000.0
2013-08-20 12:00:00,99.37,99.48,99.36,99.47,5500.0,82.5109,82.6022,82.5026,82.5939,5500.0
2013-08-20 12:30:00,99.47,99.48,99.37,99.48,10200.0,82.5939,82.6022,82.5109,82.6022,10200.0
2013-08-20 13:00:00,99.5,99.56,99.39,99.42,8600.0,82.6188,82.6686,82.5275,82.5524,8600.0
2013-08-20 13:30:00,99.46,99.51,99.39,99.43,12500.0,82.5856,82.6271,82.5275,82.5607,12500.0
2013-08-20 14:00:00,99.46,99.48,99.34,99.47,4700.0,82.5856,82.6022,82.4859,82.5939,4700.0
2013-08-20 14:30:00,99.46,99.46,99.36,99.41,2900.0,82.5856,82.5856,82.5026,82.5441,2900.0
2013-08-20 15:00:00,99.42,99.52,99.41,99.52,16700.0,82.5524,82.6354,82.5441,82.6354,16700.0
2013-08-20 15:30:00,99.53,99.56,99.34,99.35,9900.0,82.6437,82.6686,82.4859,82.4942,9900.0
2013-08-21 09:30:00,98.8,99.15,98.78,98.97,33400.0,82.0376,82.3282,82.021,82.1787,33400.0
2013-08-21 10:00:00,98.96,99.19,98.87,99.04,11200.0,82.1704,82.3614,82.0957,82.2368,11200.0
2013-08-21 10:30:00,99.0,99.17,98.95,99.02,4800.0,82.2036,82.3448,82.1621,82.2202,4800.0
2013-08-21 11:00:00,99.0,99.02,98.76,98.81,7900.0,82.2036,82.2202,82.0043,82.0459,7900.0
2013-08-21 11:30:00,98.8,98.88,98.55,98.65,4800.0,82.0376,82.104,81.83,81.913,4800.0
2013-08-21 12:00:00,98.71,98.82,98.68,98.78,1900.0,81.9628,82.0542,81.9379,82.021,1900.0
2013-08-21 12:30:00,98.83,98.84,98.74,98.81,9400.0,82.0625,82.0708,81.9877,82.0459,9400.0
2013-08-21 13:00:00,98.82,98.96,98.78,98.89,4700.0,82.0542,82.1704,82.021,82.1123,4700.0
2013-08-21 13:30:00,98.9,98.99,98.87,98.98,15200.0,82.1206,82.1953,82.0957,82.187,15200.0
2013-08-21 14:00:00,98.95,98.95,98.41,98.81,10400.0,82.1621,82.1621,81.7137,82.0459,10400.0
2013-08-21 14:30:00,98.96,99.51,98.96,99.38,9700.0,82.1704,82.6271,82.1704,82.5192,9700.0
2013-08-21 15:00:00,99.31,99.37,99.08,99.09,17400.0,82.461,82.5109,82.2701,82.2784,17400.0
2013-08-21 15:30:00,99.08,99.17,98.67,98.69,18500.0,82.2701,82.3448,81.9296,81.9462,18500.0
2013-08-22 09:30:00,98.9,99.5,98.8,99.38,53100.0,82.1206,82.6188,82.0376,82.5192,53100.0
2013-08-22 10:00:00,99.33,99.58,99.32,99.56,6100.0,82.4776,82.6852,82.4693,82.6686,6100.0
2013-08-22 10:30:00,99.59,99.7,99.51,99.52,7900.0,82.6935,82.7849,82.6271,82.6354,7900.0
2013-08-22 11:00:00,99.55,99.6,99.36,99.37,6500.0,82.6603,82.7018,82.5026,82.5109,6500.0
2013-08-22 11:30:00,99.38,99.59,99.38,99.48,12000.0,82.5192,82.6935,82.5192,82.6022,12000.0
2013-08-22 12:00:00,99.56,99.67,99.56,99.59,14200.0,82.6686,82.76,82.6686,82.6935,14200.0
2013-08-22 12:30:00,99.58,99.76,99.41,99.56,6900.0,82.6852,82.8347,82.5441,82.6686,6900.0
2013-08-22 13:00:00,99.51,99.76,99.51,99.76,18100.0,82.6271,82.8347,82.6271,82.8347,18100.0
2013-08-22 13:30:00,99.56,100.29,99.53,100.14,5600.0,82.6686,83.2748,82.6437,83.1502,5600.0
2013-08-22 14:00:00,100.25,100.3,99.68,99.68,3000.0,83.2416,83.2831,82.7683,82.7683,3000.0
2013-08-22 14:30:00,100.25,100.25,99.73,100.02,8100.0,83.2416,83.2416,82.8098,83.0506,8100.0
2013-08-22 15:00:00,100.01,100.1,99.79,99.87,7100.0,83.0423,83.117,82.8596,82.926,7100.0
2013-08-22 15:30:00,99.82,99.93,99.77,99.81,16000.0,82.8845,82.9758,82.843,82.8762,16000.0
2013-08-23 09:30:00,100.14,100.14,99.65,99.67,6500.0,83.1502,83.1502,82.7433,82.76,6500.0
2013-08-23 10:00:00,99.69,99.78,99.52,99.65,9900.0,82.7766,82.8513,82.6354,82.7433,9900.0
2013-08-23 10:30:00,99.65,100.01,99.63,99.96,12900.0,82.7433,83.0423,82.7267,83.0008,12900.0
2013-08-23 11:00:00,99.98,99.99,99.77,99.8,13800.0,83.0174,83.0257,82.843,82.8679,13800.0
2013-08-23 11:30:00,99.81,99.94,99.81,99.83,9100.0,82.8762,82.9841,82.8762,82.8928,9100.0
2013-08-23 12:00:00,99.84,99.91,99.81,99.83,4300.0,82.9011,82.9592,82.8762,82.8928,4300.0
2013-08-23 12:30:00,99.82,99.93,99.82,99.89,4600.0,82.8845,82.9758,82.8845,82.9426,4600.0
2013-08-23 13:00:00,99.87,99.87,99.8,99.82,6100.0,82.926,82.926,82.8679,82.8845,6100.0
2013-08-23 13:30:00,99.82,99.92,99.82,99.87,15300.0,82.8845,82.9675,82.8845,82.926,15300.0
2013-08-23 14:00:00,99.86,99.86,99.8,99.84,22400.0,82.9177,82.9177,82.8679,82.9011,22400.0
2013-08-23 14:30:00,99.83,99.9,99.83,99.9,7700.0,82.8928,82.9509,82.8928,82.9509,7700.0
2013-08-23 15:00:00,99.89,99.96,99.84,99.94,11100.0,82.9426,83.0008,82.9011,82.9841,11100.0
2013-08-23 15:30:00,99.98,100.11,99.91,100.03,17300.0,83.0174,83.1253,82.9592,83.0589,17300.0
2013-08-26 09:30:00,100.19,100.27,99.99,100.11,13300.0,83.1917,83.2582,83.0257,83.1253,13300.0
2013-08-26 10:00:00,100.06,100.39,100.02,100.3,5900.0,83.0838,83.3578,83.0506,83.2831,5900.0
2013-08-26 10:30:00,100.32,100.45,100.27,100.45,3200.0,83.2997,83.4076,83.2582,83.4076,3200.0
2013-08-26 11:00:00,100.44,100.49,100.39,100.39,15700.0,83.3993,83.4408,83.3578,83.3578,15700.0
2013-08-26 11:30:00,100.45,100.47,100.35,100.36,5200.0,83.4076,83.4242,83.3246,83.3329,5200.0
2013-08-26 12:00:00,100.37,100.38,100.29,100.38,10600.0,83.3412,83.3495,83.2748,83.3495,10600.0
2013-08-26 12:30:00,100.37,100.4,100.35,100.4,2800.0,83.3412,83.3661,83.3246,83.3661,2800.0
2013-08-26 13:00:00,100.42,100.49,100.37,100.37,2100.0,83.3827,83.4408,83.3412,83.3412,2100.0
2013-08-26 13:30:00,100.32,100.36,100.26,100.29,7000.0,83.2997,83.3329,83.2499,83.2748,7000.0
2013-08-26 14:00:00,100.29,100.35,100.28,100.33,8400.0,83.2748,83.3246,83.2665,83.308,8400.0
2013-08-26 14:30:00,100.31,100.32,100.26,100.3,6500.0,83.2914,83.2997,83.2499,83.2831,6500.0
2013-08-26 15:00:00,100.33,100.35,99.73,99.81,17000.0,83.308,83.3246,82.8098,82.8762,17000.0
2013-08-26 15:30:00,99.84,100.04,99.81,99.82,23800.0,82.9011,83.0672,82.8762,82.8845,23800.0
2013-08-27 09:30:00,98.59,98.96,98.59,98.83,29000.0,81.8632,82.1704,81.8632,82.0625,29000.0
2013-08-27 10:00:00,98.89,98.89,98.41,98.42,9600.0,82.1123,82.1123,81.7137,81.722,9600.0
2013-08-27 10:30:00,98.46,98.7,98.4,98.7,7700.0,81.7552,81.9545,81.7054,81.9545,7700.0
2013-08-27 11:00:00,98.74,98.8,98.54,98.8,6500.0,81.9877,82.0376,81.8217,82.0376,6500.0
2013-08-27 11:30:00,98.72,98.74,98.53,98.61,5800.0,81.9711,81.9877,81.8134,81.8798,5800.0
2013-08-27 12:00:00,98.58,98.58,98.36,98.45,9200.0,81.8549,81.8549,81.6722,81.7469,9200.0
2013-08-27 12:30:00,98.43,98.52,98.36,98.39,5100.0,81.7303,81.8051,81.6722,81.6971,5100.0
2013-08-27 13:00:00,98.38,98.41,98.15,98.16,4200.0,81.6888,81.7137,81.4978,81.5061,4200.0
2013-08-27 13:30:00,98.24,98.41,98.24,98.26,12100.0,81.5726,81.7137,81.5726,81.5892,12100.0
2013-08-27 14:00:00,98.25,98.29,98.0,98.04,8500.0,81.5809,81.6141,81.3733,81.4065,8500.0
2013-08-27 14:30:00,98.09,98.22,98.0,98.15,11600.0,81.448,81.556,81.3733,81.4978,11600.0
2013-08-27 15:00:00,98.1,98.24,97.91,97.98,14500.0,81.4563,81.5726,81.2986,81.3567,14500.0
2013-08-27 15:30:00,97.97,98.04,97.85,97.97,15800.0,81.3484,81.4065,81.2487,81.3484,15800.0
2013-08-28 09:30:00,97.83,98.19,97.71,97.94,15800.0,81.2321,81.5311,81.1325,81.3235,15800.0
2013-08-28 10:00:00,97.97,98.15,97.83,98.11,6100.0,81.3484,81.4978,81.2321,81.4646,6100.0
2013-08-28 10:30:00,98.04,98.2,98.02,98.19,7300.0,81.4065,81.5394,81.3899,81.5311,7300.0
2013-08-28 11:00:00,98.2,98.22,98.1,98.16,3400.0,81.5394,81.556,81.4563,81.5061,3400.0
2013-08-28 11:30:00,98.16,98.29,98.1,98.29,8800.0,81.5061,81.6141,81.4563,81.6141,8800.0
2013-08-28 12:00:00,98.28,98.41,98.23,98.41,10400.0,81.6058,81.7137,81.5643,81.7137,10400.0
2013-08-28 12:30:00,98.4,98.5,98.39,98.49,15800.0,81.7054,81.7885,81.6971,81.7802,15800.0
2013-08-28 13:00:00,98.46,98.48,98.35,98.44,6400.0,81.7552,81.7719,81.6639,81.7386,6400.0
2013-08-28 13:30:00,98.43,98.46,98.34,98.46,8400.0,81.7303,81.7552,81.6556,81.7552,8400.0
2013-08-28 14:00:00,98.48,98.48,98.19,98.27,14200.0,81.7719,81.7719,81.5311,81.5975,14200.0
2013-08-28 14:30:00,98.25,98.27,98.09,98.17,10600.0,81.5809,81.5975,81.448,81.5144,10600.0
2013-08-28 15:00:00,98.16,98.39,98.15,98.33,21700.0,81.5061,81.6971,81.4978,81.6473,21700.0
2013-08-28 15:30:00,98.33,98.4,98.11,98.12,19300.0,81.6473,81.7054,81.4646,81.4729,19300.0
2013-08-29 09:30:00,97.91,98.58,97.91,98.45,13600.0,81.2986,81.8549,81.2986,81.7469,13600.0
2013-08-29 10:00:00,98.49,98.66,98.37,98.56,7600.0,81.7802,81.9213,81.6805,81.8383,7600.0
2013-08-29 10:30:00,98.49,98.9,98.49,98.81,11300.0,81.7802,82.1206,81.7802,82.0459,11300.0
2013-08-29 11:00:00,98.82,98.91,98.79,98.88,8400.0,82.0542,82.1289,82.0293,82.104,8400.0
2013-08-29 11:30:00,98.93,98.94,98.85,98.92,13700.0,82.1455,82.1538,82.0791,82.1372,13700.0
2013-08-29 12:00:00,98.92,98.96,98.77,98.86,3300.0,82.1372,82.1704,82.0127,82.0874,3300.0
2013-08-29 12:30:00,98.86,98.86,98.7,98.77,9200.0,82.0874,82.0874,81.9545,82.0127,9200.0
2013-08-29 13:00:00,98.78,98.86,98.6,98.66,4800.0,82.021,82.0874,81.8715,81.9213,4800.0
2013-08-29 13:30:00,98.59,98.67,98.53,98.6,6900.0,81.8632,81.9296,81.8134,81.8715,6900.0
2013-08-29 14:00:00,98.58,98.78,98.56,98.73,8100.0,81.8549,82.021,81.8383,81.9794,8100.0
2013-08-29 14:30:00,98.76,98.82,98.73,98.78,16300.0,82.0043,82.0542,81.9794,82.021,16300.0
2013-08-29 15:00:00,98.77,98.79,98.55,98.56,16800.0,82.0127,82.0293,81.83,81.8383,16800.0
2013-08-29 15:30:00,98.52,98.63,98.43,98.62,6200.0,81.8051,81.8964,81.7303,81.8881,6200.0
2013-08-30 09:30:00,98.74,98.74,98.43,98.43,10800.0,81.9877,81.9877,81.7303,81.7303,10800.0
2013-08-30 10:00:00,98.29,98.37,98.23,98.3,20100.0,81.6141,81.6805,81.5643,81.6224,20100.0
2013-08-30 10:30:00,98.26,98.33,98.04,98.1,8200.0,81.5892,81.6473,81.4065,81.4563,8200.0
2013-08-30 11:00:00,98.08,98.26,98.08,98.13,3300.0,81.4397,81.5892,81.4397,81.4812,3300.0
2013-08-30 11:30:00,98.1,98.11,98.0,98.01,7500.0,81.4563,81.4646,81.3733,81.3816,7500.0
2013-08-30 12:00:00,98.01,98.22,98.0,98.14,7400.0,81.3816,81.556,81.3733,81.4895,7400.0
2013-08-30 12:30:00,98.15,98.19,98.05,98.19,15900.0,81.4978,81.5311,81.4148,81.5311,15900.0
2013-08-30 13:00:00,98.17,98.32,97.83,98.1,4900.0,81.5144,81.639,81.2321,81.4563,4900.0
2013-08-30 13:30:00,98.14,98.2,97.98,97.98,6100.0,81.4895,81.5394,81.3567,81.3567,6100.0
2013-08-30 14:00:00,97.97,98.03,97.91,97.95,11200.0,81.3484,81.3982,81.2986,81.3318,11200.0
2013-08-30 14:30:00,97.93,98.09,97.93,98.03,15900.0,81.3152,81.448,81.3152,81.3982,15900.0
2013-08-30 15:00:00,98.0,98.13,97.97,98.06,11400.0,81.3733,81.4812,81.3484,81.4231,11400.0
2013-08-30 15:30:00,97.98,98.06,97.75,97.94,14000.0,81.3567,81.4231,81.1657,81.3235,14000.0
2013-09-03 09:30:00,99.15,99.51,98.94,98.99,21300.0,82.3282,82.6271,82.1538,82.1953,21300.0
2013-09-03 10:00:00,99.0,99.02,98.63,98.71,16500.0,82.2036,82.2202,81.8964,81.9628,16500.0
2013-09-03 10:30:00,98.72,99.04,98.72,98.96,10000.0,81.9711,82.2368,81.9711,82.1704,10000.0
2013-09-03 11:00:00,98.99,99.03,98.5,98.53,7500.0,82.1953,82.2285,81.7885,81.8134,7500.0
2013-09-03 11:30:00,98.48,98.59,98.42,98.44,6600.0,81.7719,81.8632,81.722,81.7386,6600.0
2013-09-03 12:00:00,98.44,98.54,98.35,98.43,8000.0,81.7386,81.8217,81.6639,81.7303,8000.0
2013-09-03 12:30:00,98.45,98.45,98.25,98.25,6900.0,81.7469,81.7469,81.5809,81.5809,6900.0
2013-09-03 13:00:00,98.23,98.34,98.15,98.28,33900.0,81.5643,81.6556,81.4978,81.6058,33900.0
2013-09-03 13:30:00,98.3,98.3,98.0,98.0,22400.0,81.6224,81.6224,81.3733,81.3733,22400.0
2013-09-03 14:00:00,98.06,98.22,97.91,97.91,14900.0,81.4231,81.556,81.2986,81.2986,14900.0
2013-09-03 14:30:00,98.08,98.13,97.87,98.12,15900.0,81.4397,81.4812,81.2653,81.4729,15900.0
2013-09-03 15:00:00,98.16,98.41,98.14,98.31,11000.0,81.5061,81.7137,81.4895,81.6307,11000.0
2013-09-03 15:30:00,98.38,98.57,98.25,98.4,17800.0,81.6888,81.8466,81.5809,81.7054,17800.0
2013-09-04 09:30:00,98.51,98.7,98.28,98.62,7500.0,81.7968,81.9545,81.6058,81.8881,7500.0
2013-09-04 10:00:00,98.71,99.0,98.7,98.98,14200.0,81.9628,82.2036,81.9545,82.187,14200.0
2013-09-04 10:30:00,98.97,99.03,98.91,98.97,7300.0,82.1787,82.2285,82.1289,82.1787,7300.0
2013-09-04 11:00:00,98.98,99.13,98.98,99.01,3100.0,82.187,82.3116,82.187,82.2119,3100.0
2013-09-04 11:30:00,99.06,99.29,99.06,99.28,7200.0,82.2534,82.4444,82.2534,82.4361,7200.0
2013-09-04 12:00:00,99.27,99.36,99.23,99.28,6900.0,82.4278,82.5026,82.3946,82.4361,6900.0
2013-09-04 12:30:00,99.28,99.33,99.24,99.3,7800.0,82.4361,82.4776,82.4029,82.4527,7800.0
2013-09-04 13:00:00,99.27,99.42,99.27,99.39,8400.0,82.4278,82.5524,82.4278,82.5275,8400.0
2013-09-04 13:30:00,99.39,99.39,99.27,99.27,5500.0,82.5275,82.5275,82.4278,82.4278,5500.0
2013-09-04 14:00:00,99.27,99.37,99.27,99.34,8200.0,82.4278,82.5109,82.4278,82.4859,8200.0
2013-09-04 14:30:00,99.31,99.46,99.31,99.46,5100.0,82.461,82.5856,82.461,82.5856,5100.0
2013-09-04 15:00:00,99.45,99.5,99.28,99.33,10800.0,82.5773,82.6188,82.4361,82.4776,10800.0
2013-09-04 15:30:00,99.38,99.4,99.21,99.35,7600.0,82.5192,82.5358,82.378,82.4942,7600.0
2013-09-05 09:30:00,99.41,99.85,99.4,99.82,9400.0,82.5441,82.9094,82.5358,82.8845,9400.0
2013-09-05 10:00:00,99.74,99.85,99.69,99.78,4700.0,82.8181,82.9094,82.7766,82.8513,4700.0
2013-09-05 10:30:00,99.5,99.64,99.5,99.59,3700.0,82.6188,82.735,82.6188,82.6935,3700.0
2013-09-05 11:00:00,99.54,99.68,99.54,99.62,6400.0,82.652,82.7683,82.652,82.7184,6400.0
2013-09-05 11:30:00,99.62,99.73,99.62,99.72,10200.0,82.7184,82.8098,82.7184,82.8015,10200.0
2013-09-05 12:00:00,99.69,99.72,99.63,99.65,7800.0,82.7766,82.8015,82.7267,82.7433,7800.0
2013-09-05 12:30:00,99.64,99.75,99.64,99.7,10000.0,82.735,82.8264,82.735,82.7849,10000.0
2013-09-05 13:00:00,99.69,99.77,99.63,99.75,8100.0,82.7766,82.843,82.7267,82.8264,8100.0
2013-09-05 13:30:00,99.75,99.83,99.67,99.7,7900.0,82.8264,82.8928,82.76,82.7849,7900.0
2013-09-05 14:00:00,99.68,99.79,99.67,99.74,8300.0,82.7683,82.8596,82.76,82.8181,8300.0
2013-09-05 14:30:00,99.78,99.86,99.74,99.81,2700.0,82.8513,82.9177,82.8181,82.8762,2700.0
2013-09-05 15:00:00,99.8,99.82,99.71,99.71,4100.0,82.8679,82.8845,82.7932,82.7932,4100.0
2013-09-05 15:30:00,99.77,99.77,99.63,99.66,12000.0,82.843,82.843,82.7267,82.7517,12000.0
2013-09-06 09:30:00,100.09,100.12,99.02,99.26,10100.0,83.1087,83.1336,82.2202,82.4195,10100.0
2013-09-06 10:00:00,99.17,99.5,98.8,99.5,6400.0,82.3448,82.6188,82.0376,82.6188,6400.0
2013-09-06 10:30:00,99.49,99.97,99.49,99.97,4300.0,82.6105,83.0091,82.6105,83.0091,4300.0
2013-09-06 11:00:00,100.05,100.11,99.93,100.01,5500.0,83.0755,83.1253,82.9758,83.0423,5500.0
2013-09-06 11:30:00,100.01,100.09,99.96,100.02,8500.0,83.0423,83.1087,83.0008,83.0506,8500.0
2013-09-06 12:00:00,100.03,100.06,99.98,99.99,6300.0,83.0589,83.0838,83.0174,83.0257,6300.0
2013-09-06 12:30:00,100.0,100.01,99.85,99.95,9300.0,83.034,83.0423,82.9094,82.9925,9300.0
2013-09-06 13:00:00,99.96,100.05,99.96,100.01,6600.0,83.0008,83.0755,83.0008,83.0423,6600.0
2013-09-06 13:30:00,100.0,100.25,99.98,100.18,3400.0,83.034,83.2416,83.0174,83.1834,3400.0
2013-09-06 14:00:00,100.19,100.27,100.14,100.19,5800.0,83.1917,83.2582,83.1502,83.1917,5800.0
2013-09-06 14:30:00,100.18,100.2,100.09,100.09,9300.0,83.1834,83.2,83.1087,83.1087,9300.0
2013-09-06 15:00:00,100.1,100.12,99.88,99.99,3700.0,83.117,83.1336,82.9343,83.0257,3700.0
2013-09-06 15:30:00,99.96,99.97,99.65,99.7,14100.0,83.0008,83.0091,82.7433,82.7849,14100.0
2013-09-09 09:30:00,99.8,100.54,99.8,100.49,19800.0,82.8679,83.4824,82.8679,83.4408,19800.0
2013-09-09 10:00:00,100.52,100.55,100.35,100.35,13200.0,83.4657,83.4907,83.3246,83.3246,13200.0
2013-09-09 10:30:00,100.32,100.54,100.32,100.46,17800.0,83.2997,83.4824,83.2997,83.4159,17800.0
2013-09-09 11:00:00,100.44,100.54,100.41,100.46,8900.0,83.3993,83.4824,83.3744,83.4159,8900.0
2013-09-09 11:30:00,100.47,100.63,100.47,100.58,3100.0,83.4242,83.5571,83.4242,83.5156,3100.0
2013-09-09 12:00:00,100.58,100.75,100.58,100.68,4900.0,83.5156,83.6567,83.5156,83.5986,4900.0
2013-09-09 12:30:00,100.69,100.7,100.63,100.68,10400.0,83.6069,83.6152,83.5571,83.5986,10400.0
2013-09-09 13:00:00,100.71,100.75,100.67,100.73,9400.0,83.6235,83.6567,83.5903,83.6401,9400.0
2013-09-09 13:30:00,100.78,100.91,100.76,100.91,5200.0,83.6816,83.7896,83.665,83.7896,5200.0
2013-09-09 14:00:00,100.98,101.09,100.96,101.01,9400.0,83.8477,83.939,83.8311,83.8726,9400.0
2013-09-09 14:30:00,101.03,101.05,100.95,100.98,6000.0,83.8892,83.9058,83.8228,83.8477,6000.0
2013-09-09 15:00:00,100.98,101.09,100.96,100.98,7800.0,83.8477,83.939,83.8311,83.8477,7800.0
2013-09-09 15:30:00,100.99,101.08,100.97,101.06,20000.0,83.856,83.9307,83.8394,83.9141,20000.0
2013-09-10 09:30:00,101.97,101.97,101.46,101.73,30300.0,84.6697,84.6697,84.2463,84.4705,30300.0
2013-09-10 10:00:00,101.7,101.86,101.66,101.84,8800.0,84.4455,84.5784,84.4123,84.5618,8800.0
2013-09-10 10:30:00,101.86,101.93,101.79,101.79,22200.0,84.5784,84.6365,84.5203,84.5203,22200.0
2013-09-10 11:00:00,101.8,101.85,101.76,101.77,18500.0,84.5286,84.5701,84.4954,84.5037,18500.0
2013-09-10 11:30:00,101.77,101.77,101.47,101.61,17600.0,84.5037,84.5037,84.2546,84.3708,17600.0
2013-09-10 12:00:00,101.59,101.68,101.57,101.67,12600.0,84.3542,84.4289,84.3376,84.4206,12600.0
2013-09-10 12:30:00,101.66,101.8,101.64,101.79,7200.0,84.4123,84.5286,84.3957,84.5203,7200.0
2013-09-10 13:00:00,101.8,101.81,101.68,101.78,8500.0,84.5286,84.5369,84.4289,84.512,8500.0
2013-09-10 13:30:00,101.8,101.83,101.75,101.8,7700.0,84.5286,84.5535,84.4871,84.5286,7700.0
2013-09-10 14:00:00,101.81,101.81,101.72,101.76,11100.0,84.5369,84.5369,84.4622,84.4954,11100.0
2013-09-10 14:30:00,101.8,101.83,101.72,101.82,13400.0,84.5286,84.5535,84.4622,84.5452,13400.0
2013-09-10 15:00:00,101.85,101.9,101.8,101.87,12900.0,84.5701,84.6116,84.5286,84.5867,12900.0
2013-09-10 15:30:00,101.87,102.01,101.78,102.0,12600.0,84.5867,84.703,84.512,84.6946,12600.0
2013-09-11 09:30:00,101.97,102.07,101.78,101.78,12000.0,84.6697,84.7528,84.512,84.512,12000.0
2013-09-11 10:00:00,101.78,101.86,101.62,101.65,21000.0,84.512,84.5784,84.3791,84.404,21000.0
2013-09-11 10:30:00,101.63,101.76,101.63,101.69,12000.0,84.3874,84.4954,84.3874,84.4372,12000.0
2013-09-11 11:00:00,101.75,101.84,101.73,101.81,7800.0,84.4871,84.5618,84.4705,84.5369,7800.0
2013-09-11 11:30:00,101.86,102.02,101.84,101.95,4700.0,84.5784,84.7113,84.5618,84.6531,4700.0
2013-09-11 12:00:00,101.96,102.04,101.92,102.04,5600.0,84.6614,84.7279,84.6282,84.7279,5600.0
2013-09-11 12:30:00,102.05,102.14,102.02,102.13,4000.0,84.7362,84.8109,84.7113,84.8026,4000.0
2013-09-11 13:00:00,102.11,102.16,102.07,102.16,5600.0,84.786,84.8275,84.7528,84.8275,5600.0
2013-09-11 13:30:00,102.16,102.26,102.16,102.18,16900.0,84.8275,84.9105,84.8275,84.8441,16900.0
2013-09-11 14:00:00,102.19,102.23,102.1,102.15,12300.0,84.8524,84.8856,84.7777,84.8192,12300.0
2013-09-11 14:30:00,102.16,102.2,102.08,102.09,30900.0,84.8275,84.8607,84.7611,84.7694,30900.0
2013-09-11 15:00:00,102.09,102.13,102.04,102.09,10000.0,84.7694,84.8026,84.7279,84.7694,10000.0
2013-09-11 15:30:00,102.05,102.28,102.04,102.28,15300.0,84.7362,84.9271,84.7279,84.9271,15300.0
2013-09-12 09:30:00,102.38,102.38,102.0,102.26,8400.0,85.0102,85.0102,84.6946,84.9105,8400.0
2013-09-12 10:00:00,102.23,102.3,102.18,102.25,9700.0,84.8856,84.9437,84.8441,84.9022,9700.0
2013-09-12 10:30:00,102.27,102.29,102.19,102.19,5600.0,84.9188,84.9354,84.8524,84.8524,5600.0
2013-09-12 11:00:00,102.18,102.19,102.0,102.0,4800.0,84.8441,84.8524,84.6946,84.6946,4800.0
2013-09-12 11:30:00,102.05,102.05,101.83,101.96,6900.0,84.7362,84.7362,84.5535,84.6614,6900.0
2013-09-12 12:00:00,101.91,101.91,101.7,101.7,6500.0,84.6199,84.6199,84.4455,84.4455,6500.0
2013-09-12 12:30:00,101.77,101.87,101.76,101.85,4900.0,84.5037,84.5867,84.4954,84.5701,4900.0
2013-09-12 13:00:00,101.89,102.04,101.89,102.02,2900.0,84.6033,84.7279,84.6033,84.7113,2900.0
2013-09-12 13:30:00,102.02,102.02,101.95,101.98,6000.0,84.7113,84.7113,84.6531,84.678,6000.0
2013-09-12 14:00:00,101.98,102.04,101.94,101.98,17700.0,84.678,84.7279,84.6448,84.678,17700.0
2013-09-12 14:30:00,101.96,102.0,101.84,101.98,15300.0,84.6614,84.6946,84.5618,84.678,15300.0
2013-09-12 15:00:00,101.97,101.97,101.76,101.83,13000.0,84.6697,84.6697,84.4954,84.5535,13000.0
2013-09-12 15:30:00,101.83,101.85,101.71,101.79,33400.0,84.5535,84.5701,84.4538,84.5203,33400.0
2013-09-13 09:30:00,102.03,102.05,101.88,101.98,12800.0,84.7196,84.7362,84.595,84.678,12800.0
2013-09-13 10:00:00,101.95,101.95,101.58,101.58,4700.0,84.6531,84.6531,84.3459,84.3459,4700.0
2013-09-13 10:30:00,101.67,101.85,101.66,101.81,10100.0,84.4206,84.5701,84.4123,84.5369,10100.0
2013-09-13 11:00:00,101.8,101.9,101.78,101.9,23200.0,84.5286,84.6116,84.512,84.6116,23200.0
2013-09-13 11:30:00,101.87,101.88,101.82,101.86,3500.0,84.5867,84.595,84.5452,84.5784,3500.0
2013-09-13 12:00:00,101.87,101.99,101.86,101.89,37400.0,84.5867,84.6863,84.5784,84.6033,37400.0
2013-09-13 12:30:00,101.92,101.92,101.84,101.89,5800.0,84.6282,84.6282,84.5618,84.6033,5800.0
2013-09-13 13:00:00,101.91,101.95,101.85,101.95,3800.0,84.6199,84.6531,84.5701,84.6531,3800.0
2013-09-13 13:30:00,101.94,101.98,101.89,101.96,13000.0,84.6448,84.678,84.6033,84.6614,13000.0
2013-09-13 14:00:00,101.98,102.03,101.97,102.0,10100.0,84.678,84.7196,84.6697,84.6946,10100.0
2013-09-13 14:30:00,102.0,102.06,102.0,102.02,9600.0,84.6946,84.7445,84.6946,84.7113,9600.0
2013-09-13 15:00:00,102.05,102.05,101.97,102.03,4700.0,84.7362,84.7362,84.6697,84.7196,4700.0
2013-09-13 15:30:00,102.0,102.07,101.94,102.05,6200.0,84.6946,84.7528,84.6448,84.7362,6200.0
2013-09-16 09:30:00,103.38,103.4,102.94,102.98,20900.0,85.8405,85.8571,85.4752,85.5084,20900.0
2013-09-16 10:00:00,103.09,103.11,102.83,103.02,6600.0,85.5997,85.6163,85.3838,85.5416,6600.0
2013-09-16 10:30:00,103.11,103.11,102.94,102.94,13700.0,85.6163,85.6163,85.4752,85.4752,13700.0
2013-09-16 11:00:00,102.97,103.07,102.95,103.06,3300.0,85.5001,85.5831,85.4835,85.5748,3300.0
2013-09-16 11:30:00,103.12,103.15,103.08,103.13,5600.0,85.6246,85.6495,85.5914,85.6329,5600.0
2013-09-16 12:00:00,103.17,103.21,103.13,103.2,8200.0,85.6661,85.6994,85.6329,85.6911,8200.0
2013-09-16 12:30:00,103.14,103.15,103.02,103.02,5900.0,85.6412,85.6495,85.5416,85.5416,5900.0
2013-09-16 13:00:00,103.04,103.06,103.0,103.02,4800.0,85.5582,85.5748,85.525,85.5416,4800.0
2013-09-16 13:30:00,103.02,103.02,102.77,102.84,5400.0,85.5416,85.5416,85.334,85.3921,5400.0
2013-09-16 14:00:00,102.91,102.91,102.8,102.84,10700.0,85.4503,85.4503,85.3589,85.3921,10700.0
2013-09-16 14:30:00,102.84,102.86,102.71,102.75,8000.0,85.3921,85.4087,85.2842,85.3174,8000.0
2013-09-16 15:00:00,102.75,102.87,102.71,102.72,26100.0,85.3174,85.417,85.2842,85.2925,26100.0
2013-09-16 15:30:00,102.73,102.76,102.6,102.73,38400.0,85.3008,85.3257,85.1929,85.3008,38400.0
2013-09-17 09:30:00,102.98,103.08,102.76,103.05,14200.0,85.5084,85.5914,85.3257,85.5665,14200.0
2013-09-17 10:00:00,103.03,103.18,103.02,103.11,13700.0,85.5499,85.6744,85.5416,85.6163,13700.0
2013-09-17 10:30:00,103.11,103.14,103.04,103.1,8200.0,85.6163,85.6412,85.5582,85.608,8200.0
2013-09-17 11:00:00,103.07,103.14,103.04,103.11,8500.0,85.5831,85.6412,85.5582,85.6163,8500.0
2013-09-17 11:30:00,103.13,103.13,103.02,103.09,7900.0,85.6329,85.6329,85.5416,85.5997,7900.0
2013-09-17 12:00:00,103.14,103.14,103.08,103.12,4400.0,85.6412,85.6412,85.5914,85.6246,4400.0
2013-09-17 12:30:00,103.14,103.17,103.09,103.17,8800.0,85.6412,85.6661,85.5997,85.6661,8800.0
2013-09-17 13:00:00,103.19,103.22,103.18,103.2,8600.0,85.6828,85.7077,85.6744,85.6911,8600.0
2013-09-17 13:30:00,103.23,103.27,103.2,103.26,7000.0,85.716,85.7492,85.6911,85.7409,7000.0
2013-09-17 14:00:00,103.27,103.3,103.24,103.28,13900.0,85.7492,85.7741,85.7243,85.7575,13900.0
2013-09-17 14:30:00,103.28,103.32,103.27,103.3,26700.0,85.7575,85.7907,85.7492,85.7741,26700.0
2013-09-17 15:00:00,103.3,103.32,103.28,103.28,21100.0,85.7741,85.7907,85.7575,85.7575,21100.0
2013-09-17 15:30:00,103.27,103.29,103.23,103.28,15200.0,85.7492,85.7658,85.716,85.7575,15200.0
2013-09-18 09:30:00,103.13,103.36,103.13,103.23,15200.0,85.6329,85.8239,85.6329,85.716,15200.0
2013-09-18 10:00:00,103.17,103.25,102.97,102.99,5600.0,85.6661,85.7326,85.5001,85.5167,5600.0
2013-09-18 10:30:00,102.98,103.05,102.92,103.01,7500.0,85.5084,85.5665,85.4586,85.5333,7500.0
2013-09-18 11:00:00,102.99,102.99,102.88,102.95,10500.0,85.5167,85.5167,85.4253,85.4835,10500.0
2013-09-18 11:30:00,102.95,102.98,102.83,102.83,9500.0,85.4835,85.5084,85.3838,85.3838,9500.0
2013-09-18 12:00:00,102.82,102.9,102.79,102.84,2500.0,85.3755,85.442,85.3506,85.3921,2500.0
2013-09-18 12:30:00,102.84,102.91,102.82,102.91,7000.0,85.3921,85.4503,85.3755,85.4503,7000.0
2013-09-18 13:00:00,102.88,103.0,102.87,102.98,6200.0,85.4253,85.525,85.417,85.5084,6200.0
2013-09-18 13:30:00,102.99,102.99,102.9,102.95,9100.0,85.5167,85.5167,85.442,85.4835,9100.0
2013-09-18 14:00:00,102.95,104.22,102.95,104.06,36000.0,85.4835,86.538,85.4835,86.4051,36000.0
2013-09-18 14:30:00,104.04,104.44,103.99,104.44,13900.0,86.3885,86.7207,86.347,86.7207,13900.0
2013-09-18 15:00:00,104.52,104.54,104.28,104.29,16900.0,86.7871,86.8037,86.5878,86.5961,16900.0
2013-09-18 15:30:00,104.29,104.43,104.29,104.38,22900.0,86.5961,86.7124,86.5961,86.6709,22900.0
2013-09-19 09:30:00,104.87,104.87,104.49,104.69,66000.0,87.0777,87.0777,86.7622,86.9283,66000.0
2013-09-19 10:00:00,104.66,104.76,104.48,104.6,23800.0,86.9034,86.9864,86.7539,86.8535,23800.0
2013-09-19 10:30:00,104.59,104.59,104.45,104.52,3600.0,86.8452,86.8452,86.729,86.7871,3600.0
2013-09-19 11:00:00,104.52,104.53,104.41,104.45,6400.0,86.7871,86.7954,86.6958,86.729,6400.0
2013-09-19 11:30:00,104.46,104.46,104.29,104.35,5900.0,86.7373,86.7373,86.5961,86.6459,5900.0
2013-09-19 12:00:00,104.37,104.54,104.37,104.48,13300.0,86.6626,86.8037,86.6626,86.7539,13300.0
2013-09-19 12:30:00,104.45,104.45,104.36,104.36,19300.0,86.729,86.729,86.6542,86.6542,19300.0
2013-09-19 13:00:00,104.37,104.37,104.21,104.27,16000.0,86.6626,86.6626,86.5297,86.5795,16000.0
2013-09-19 13:30:00,104.27,104.27,104.14,104.17,2700.0,86.5795,86.5795,86.4716,86.4965,2700.0
2013-09-19 14:00:00,104.15,104.27,104.15,104.19,7700.0,86.4799,86.5795,86.4799,86.5131,7700.0
2013-09-19 14:30:00,104.18,104.23,104.15,104.23,6900.0,86.5048,86.5463,86.4799,86.5463,6900.0
2013-09-19 15:00:00,104.22,104.33,104.22,104.32,6400.0,86.538,86.6293,86.538,86.621,6400.0
2013-09-19 15:30:00,104.29,104.35,104.24,104.25,18100.0,86.5961,86.6459,86.5546,86.5629,18100.0
2013-09-20 09:30:00,104.46,104.46,104.12,104.15,13500.0,86.7373,86.7373,86.455,86.4799,13500.0
2013-09-20 10:00:00,104.16,104.21,103.96,104.1,7600.0,86.4882,86.5297,86.3221,86.4384,7600.0
2013-09-20 10:30:00,104.06,104.14,104.03,104.03,9600.0,86.4051,86.4716,86.3802,86.3802,9600.0
2013-09-20 11:00:00,104.09,104.12,103.85,103.89,7000.0,86.4301,86.455,86.2308,86.264,7000.0
2013-09-20 11:30:00,103.95,103.96,103.74,103.78,7600.0,86.3138,86.3221,86.1394,86.1727,7600.0
2013-09-20 12:00:00,103.68,103.77,103.59,103.62,14300.0,86.0896,86.1643,86.0149,86.0398,14300.0
2013-09-20 12:30:00,103.63,103.8,103.55,103.78,9800.0,86.0481,86.1893,85.9817,86.1727,9800.0
2013-09-20 13:00:00,103.74,103.75,103.56,103.67,8100.0,86.1394,86.1477,85.99,86.0813,8100.0
2013-09-20 13:30:00,103.65,103.68,103.5,103.5,5700.0,86.0647,86.0896,85.9402,85.9402,5700.0
2013-09-20 14:00:00,103.5,103.57,103.42,103.54,12500.0,85.9402,85.9983,85.8737,85.9734,12500.0
2013-09-20 14:30:00,103.56,103.57,103.42,103.48,9500.0,85.99,85.9983,85.8737,85.9236,9500.0
2013-09-20 15:00:00,103.53,103.56,103.31,103.32,26700.0,85.9651,85.99,85.7824,85.7907,26700.0
2013-09-20 15:30:00,103.29,103.44,103.25,103.35,29400.0,85.7658,85.8903,85.7326,85.8156,29400.0
2013-09-23 09:30:00,103.17,103.31,102.73,102.74,18700.0,85.6661,85.7824,85.3008,85.3091,18700.0
2013-09-23 10:00:00,102.82,102.84,102.68,102.68,3200.0,85.3755,85.3921,85.2593,85.2593,3200.0
2013-09-23 10:30:00,102.59,102.75,102.35,102.36,12200.0,85.1845,85.3174,84.9853,84.9936,12200.0
2013-09-23 11:00:00,102.36,102.48,102.25,102.48,23500.0,84.9936,85.0932,84.9022,85.0932,23500.0
2013-09-23 11:30:00,102.42,102.55,102.42,102.51,10200.0,85.0434,85.1513,85.0434,85.1181,10200.0
2013-09-23 12:00:00,102.52,102.7,102.52,102.68,6000.0,85.1264,85.2759,85.1264,85.2593,6000.0
2013-09-23 12:30:00,102.68,102.7,102.66,102.67,5700.0,85.2593,85.2759,85.2427,85.251,5700.0
2013-09-23 13:00:00,102.75,102.78,102.65,102.77,4400.0,85.3174,85.3423,85.2344,85.334,4400.0
2013-09-23 13:30:00,102.77,102.92,102.72,102.89,6700.0,85.334,85.4586,85.2925,85.4337,6700.0
2013-09-23 14:00:00,102.96,102.96,102.73,102.8,4500.0,85.4918,85.4918,85.3008,85.3589,4500.0
2013-09-23 14:30:00,102.81,102.91,102.76,102.91,20700.0,85.3672,85.4503,85.3257,85.4503,20700.0
2013-09-23 15:00:00,102.9,102.9,102.79,102.79,48500.0,85.442,85.442,85.3506,85.3506,48500.0
2013-09-23 15:30:00,102.76,102.88,102.75,102.77,56300.0,85.3257,85.4253,85.3174,85.334,56300.0
2013-09-24 09:30:00,102.85,102.94,102.61,102.65,3900.0,85.4004,85.4752,85.2012,85.2344,3900.0
2013-09-24 10:00:00,102.59,102.68,102.43,102.68,15100.0,85.1845,85.2593,85.0517,85.2593,15100.0
2013-09-24 10:30:00,102.69,103.02,102.69,102.99,3800.0,85.2676,85.5416,85.2676,85.5167,3800.0
2013-09-24 11:00:00,102.98,103.18,102.98,103.09,8700.0,85.5084,85.6744,85.5084,85.5997,8700.0
2013-09-24 11:30:00,103.1,103.14,103.03,103.03,8000.0,85.608,85.6412,85.5499,85.5499,8000.0
2013-09-24 12:00:00,103.18,103.3,103.1,103.29,4300.0,85.6744,85.7741,85.608,85.7658,4300.0
2013-09-24 12:30:00,103.3,103.39,103.25,103.31,6100.0,85.7741,85.8488,85.7326,85.7824,6100.0
2013-09-24 13:00:00,103.34,103.41,103.32,103.41,4800.0,85.8073,85.8654,85.7907,85.8654,4800.0
2013-09-24 13:30:00,103.41,103.46,103.39,103.41,5800.0,85.8654,85.9069,85.8488,85.8654,5800.0
2013-09-24 14:00:00,103.4,103.45,103.24,103.27,6900.0,85.8571,85.8986,85.7243,85.7492,6900.0
2013-09-24 14:30:00,103.3,103.34,103.25,103.27,3900.0,85.7741,85.8073,85.7326,85.7492,3900.0
2013-09-24 15:00:00,103.23,103.3,103.17,103.18,11300.0,85.716,85.7741,85.6661,85.6744,11300.0
2013-09-24 15:30:00,103.18,103.18,102.82,102.9,17800.0,85.6744,85.6744,85.3755,85.442,17800.0
2013-09-25 09:30:00,103.07,103.07,102.6,102.75,12000.0,85.5831,85.5831,85.1929,85.3174,12000.0
2013-09-25 10:00:00,102.66,102.92,102.57,102.9,15800.0,85.2427,85.4586,85.1679,85.442,15800.0
2013-09-25 10:30:00,102.86,102.98,102.77,102.77,4400.0,85.4087,85.5084,85.334,85.334,4400.0
2013-09-25 11:00:00,102.82,103.15,102.65,103.13,109300.0,85.3755,85.6495,85.2344,85.6329,109300.0
2013-09-25 11:30:00,103.16,103.27,103.12,103.23,7300.0,85.6578,85.7492,85.6246,85.716,7300.0
2013-09-25 12:00:00,103.18,103.29,102.97,103.04,5300.0,85.6744,85.7658,85.5001,85.5582,5300.0
2013-09-25 12:30:00,103.07,103.14,103.05,103.14,3100.0,85.5831,85.6412,85.5665,85.6412,3100.0
2013-09-25 13:00:00,103.23,103.23,103.08,103.08,4900.0,85.716,85.716,85.5914,85.5914,4900.0
2013-09-25 13:30:00,103.06,103.06,102.66,102.81,6300.0,85.5748,85.5748,85.2427,85.3672,6300.0
2013-09-25 14:00:00,102.89,102.93,102.76,102.87,7800.0,85.4337,85.4669,85.3257,85.417,7800.0
2013-09-25 14:30:00,102.84,102.93,102.77,102.83,9800.0,85.3921,85.4669,85.334,85.3838,9800.0
2013-09-25 15:00:00,102.82,102.97,102.77,102.82,12200.0,85.3755,85.5001,85.334,85.3755,12200.0
2013-09-25 15:30:00,102.8,102.89,102.72,102.72,125500.0,85.3589,85.4337,85.2925,85.2925,125500.0
2013-09-26 09:30:00,102.9,103.31,102.9,103.18,19600.0,85.442,85.7824,85.442,85.6744,19600.0
2013-09-26 10:00:00,103.26,103.41,103.18,103.18,5000.0,85.7409,85.8654,85.6744,85.6744,5000.0
2013-09-26 10:30:00,103.19,103.21,102.81,102.94,2200.0,85.6828,85.6994,85.3672,85.4752,2200.0
2013-09-26 11:00:00,102.87,102.94,102.71,102.93,11900.0,85.417,85.4752,85.2842,85.4669,11900.0
2013-09-26 11:30:00,102.96,103.0,102.89,102.99,19800.0,85.4918,85.525,85.4337,85.5167,19800.0
2013-09-26 12:00:00,102.99,103.02,102.92,102.99,11300.0,85.5167,85.5416,85.4586,85.5167,11300.0
2013-09-26 12:30:00,103.08,103.12,102.99,103.03,2700.0,85.5914,85.6246,85.5167,85.5499,2700.0
2013-09-26 13:00:00,103.06,103.19,103.06,103.19,3400.0,85.5748,85.6828,85.5748,85.6828,3400.0
2013-09-26 13:30:00,103.2,103.2,102.95,103.04,5700.0,85.6911,85.6911,85.4835,85.5582,5700.0
2013-09-26 14:00:00,103.04,103.04,102.83,102.97,13000.0,85.5582,85.5582,85.3838,85.5001,13000.0
2013-09-26 14:30:00,102.95,102.95,102.78,102.9,17600.0,85.4835,85.4835,85.3423,85.442,17600.0
2013-09-26 15:00:00,102.84,102.93,102.78,102.84,12500.0,85.3921,85.4669,85.3423,85.3921,12500.0
2013-09-26 15:30:00,102.85,103.14,102.85,103.14,23000.0,85.4004,85.6412,85.4004,85.6412,23000.0
2013-09-27 09:30:00,102.4,102.73,102.3,102.52,30000.0,85.0268,85.3008,84.9437,85.1264,30000.0
2013-09-27 10:00:00,102.53,102.71,102.38,102.59,31800.0,85.1347,85.2842,85.0102,85.1845,31800.0
2013-09-27 10:30:00,102.6,102.81,102.59,102.71,12500.0,85.1929,85.3672,85.1845,85.2842,12500.0
2013-09-27 11:00:00,102.71,102.74,102.58,102.74,8500.0,85.2842,85.3091,85.1762,85.3091,8500.0
2013-09-27 11:30:00,102.71,102.84,102.66,102.73,4700.0,85.2842,85.3921,85.2427,85.3008,4700.0
2013-09-27 12:00:00,102.74,102.86,102.69,102.82,5800.0,85.3091,85.4087,85.2676,85.3755,5800.0
2013-09-27 12:30:00,102.86,102.86,102.7,102.79,2300.0,85.4087,85.4087,85.2759,85.3506,2300.0
2013-09-27 13:00:00,102.8,102.88,102.74,102.74,2100.0,85.3589,85.4253,85.3091,85.3091,2100.0
2013-09-27 13:30:00,102.74,102.83,102.74,102.77,5300.0,85.3091,85.3838,85.3091,85.334,5300.0
2013-09-27 14:00:00,102.75,102.76,102.63,102.71,3900.0,85.3174,85.3257,85.2178,85.2842,3900.0
2013-09-27 14:30:00,102.67,102.73,102.59,102.63,5100.0,85.251,85.3008,85.1845,85.2178,5100.0
2013-09-27 15:00:00,102.62,102.64,102.55,102.62,4600.0,85.2095,85.2261,85.1513,85.2095,4600.0
2013-09-27 15:30:00,102.67,102.79,102.63,102.69,14000.0,85.251,85.3506,85.2178,85.2676,14000.0
2013-09-30 09:30:00,101.57,101.98,101.3,101.92,23200.0,84.3376,84.678,84.1134,84.6282,23200.0
2013-09-30 10:00:00,101.91,102.23,101.89,102.19,13100.0,84.6199,84.8856,84.6033,84.8524,13100.0
2013-09-30 10:30:00,102.14,102.42,102.12,102.34,26400.0,84.8109,85.0434,84.7943,84.977,26400.0
2013-09-30 11:00:00,102.33,102.33,102.13,102.31,4600.0,84.9687,84.9687,84.8026,84.9521,4600.0
2013-09-30 11:30:00,102.33,102.42,102.25,102.42,4800.0,84.9687,85.0434,84.9022,85.0434,4800.0
2013-09-30 12:00:00,102.39,102.39,102.21,102.23,4800.0,85.0185,85.0185,84.869,84.8856,4800.0
2013-09-30 12:30:00,102.28,102.39,102.27,102.34,5600.0,84.9271,85.0185,84.9188,84.977,5600.0
2013-09-30 13:00:00,102.34,102.64,102.34,102.49,9600.0,84.977,85.2261,84.977,85.1015,9600.0
2013-09-30 13:30:00,102.52,102.67,102.38,102.41,33500.0,85.1264,85.251,85.0102,85.0351,33500.0
2013-09-30 14:00:00,102.38,102.59,102.38,102.56,12200.0,85.0102,85.1845,85.0102,85.1596,12200.0
2013-09-30 14:30:00,102.6,102.7,102.55,102.57,15100.0,85.1929,85.2759,85.1513,85.1679,15100.0
2013-09-30 15:00:00,102.57,102.57,102.29,102.41,11800.0,85.1679,85.1679,84.9354,85.0351,11800.0
2013-09-30 15:30:00,102.4,102.49,102.28,102.48,42200.0,85.0268,85.1015,84.9271,85.0932,42200.0
2013-10-01 09:30:00,102.42,103.18,102.37,102.94,11700.0,85.0434,85.6744,85.0019,85.4752,11700.0
2013-10-01 10:00:00,103.0,103.23,102.98,103.23,21600.0,85.525,85.716,85.5084,85.716,21600.0
2013-10-01 10:30:00,103.24,103.49,103.24,103.4,55200.0,85.7243,85.9319,85.7243,85.8571,55200.0
2013-10-01 11:00:00,103.39,103.48,103.39,103.45,87100.0,85.8488,85.9236,85.8488,85.8986,87100.0
2013-10-01 11:30:00,103.43,103.63,103.43,103.52,27000.0,85.882,86.0481,85.882,85.9568,27000.0
2013-10-01 12:00:00,103.55,103.62,103.53,103.62,22400.0,85.9817,86.0398,85.9651,86.0398,22400.0
2013-10-01 12:30:00,103.64,103.64,103.41,103.41,21300.0,86.0564,86.0564,85.8654,85.8654,21300.0
2013-10-01 13:00:00,103.45,103.51,103.41,103.43,23700.0,85.8986,85.9485,85.8654,85.882,23700.0
2013-10-01 13:30:00,103.43,103.45,103.33,103.45,22700.0,85.882,85.8986,85.799,85.8986,22700.0
2013-10-01 14:00:00,103.47,103.47,103.12,103.15,19000.0,85.9152,85.9152,85.6246,85.6495,19000.0
2013-10-01 14:30:00,103.14,103.37,103.14,103.34,25300.0,85.6412,85.8322,85.6412,85.8073,25300.0
2013-10-01 15:00:00,103.34,103.34,103.24,103.27,35200.0,85.8073,85.8073,85.7243,85.7492,35200.0
2013-10-01 15:30:00,103.36,103.53,103.3,103.53,47600.0,85.8239,85.9651,85.7741,85.9651,47600.0
2013-10-02 09:30:00,102.89,103.04,102.89,102.9,13900.0,85.4337,85.5582,85.4337,85.442,13900.0
2013-10-02 10:00:00,102.96,102.96,102.63,102.74,19600.0,85.4918,85.4918,85.2178,85.3091,19600.0
2013-10-02 10:30:00,102.7,102.93,102.7,102.89,25000.0,85.2759,85.4669,85.2759,85.4337,25000.0
2013-10-02 11:00:00,102.89,103.13,102.87,103.02,10000.0,85.4337,85.6329,85.417,85.5416,10000.0
2013-10-02 11:30:00,103.08,103.1,102.91,103.1,8200.0,85.5914,85.608,85.4503,85.608,8200.0
2013-10-02 12:00:00,103.08,103.19,103.05,103.09,6000.0,85.5914,85.6828,85.5665,85.5997,6000.0
2013-10-02 12:30:00,103.14,103.31,103.14,103.25,7400.0,85.6412,85.7824,85.6412,85.7326,7400.0
2013-10-02 13:00:00,103.29,103.46,103.27,103.46,3200.0,85.7658,85.9069,85.7492,85.9069,3200.0
2013-10-02 13:30:00,103.43,103.49,103.4,103.41,3300.0,85.882,85.9319,85.8571,85.8654,3300.0
2013-10-02 14:00:00,103.38,103.41,103.27,103.32,3700.0,85.8405,85.8654,85.7492,85.7907,3700.0
2013-10-02 14:30:00,103.34,103.37,103.19,103.21,21300.0,85.8073,85.8322,85.6828,85.6994,21300.0
2013-10-02 15:00:00,103.25,103.28,103.18,103.27,5900.0,85.7326,85.7575,85.6744,85.7492,5900.0
2013-10-02 15:30:00,103.27,103.47,103.26,103.47,11000.0,85.7492,85.9152,85.7409,85.9152,11000.0
2013-10-03 09:30:00,103.22,103.43,103.06,103.07,9900.0,85.7077,85.882,85.5748,85.5831,9900.0
2013-10-03 10:00:00,103.05,103.05,102.54,102.6,14400.0,85.5665,85.5665,85.143,85.1929,14400.0
2013-10-03 10:30:00,102.56,102.67,102.42,102.62,14000.0,85.1596,85.251,85.0434,85.2095,14000.0
2013-10-03 11:00:00,102.56,102.62,102.4,102.4,5800.0,85.1596,85.2095,85.0268,85.0268,5800.0
2013-10-03 11:30:00,102.4,102.5,102.0,102.01,26400.0,85.0268,85.1098,84.6946,84.703,26400.0
2013-10-03 12:00:00,102.0,102.09,101.9,102.04,9400.0,84.6946,84.7694,84.6116,84.7279,9400.0
2013-10-03 12:30:00,102.14,102.41,102.08,102.41,12100.0,84.8109,85.0351,84.7611,85.0351,12100.0
2013-10-03 13:00:00,102.4,102.78,102.39,102.78,18600.0,85.0268,85.3423,85.0185,85.3423,18600.0
2013-10-03 13:30:00,102.8,102.9,102.68,102.87,24800.0,85.3589,85.442,85.2593,85.417,24800.0
2013-10-03 14:00:00,102.87,102.87,102.35,102.67,50700.0,85.417,85.417,84.9853,85.251,50700.0
2013-10-03 14:30:00,102.67,102.83,102.6,102.78,7300.0,85.251,85.3838,85.1929,85.3423,7300.0
2013-10-03 15:00:00,102.7,102.79,102.63,102.79,40300.0,85.2759,85.3506,85.2178,85.3506,40300.0
2013-10-03 15:30:00,102.77,102.83,102.57,102.67,35600.0,85.334,85.3838,85.1679,85.251,35600.0
2013-10-04 09:30:00,102.69,103.15,102.65,103.11,5000.0,85.2676,85.6495,85.2344,85.6163,5000.0
2013-10-04 10:00:00,103.09,103.22,103.08,103.14,7300.0,85.5997,85.7077,85.5914,85.6412,7300.0
2013-10-04 10:30:00,103.36,103.38,103.19,103.19,1700.0,85.8239,85.8405,85.6828,85.6828,1700.0
2013-10-04 11:00:00,103.19,103.27,103.06,103.21,6300.0,85.6828,85.7492,85.5748,85.6994,6300.0
2013-10-04 11:30:00,103.18,103.38,103.12,103.35,9100.0,85.6744,85.8405,85.6246,85.8156,9100.0
2013-10-04 12:00:00,103.34,103.57,103.3,103.52,4800.0,85.8073,85.9983,85.7741,85.9568,4800.0
2013-10-04 12:30:00,103.58,103.62,103.53,103.55,17700.0,86.0066,86.0398,85.9651,85.9817,17700.0
2013-10-04 13:00:00,103.56,103.59,103.5,103.5,3400.0,85.99,86.0149,85.9402,85.9402,3400.0
2013-10-04 13:30:00,103.52,103.58,103.43,103.43,4900.0,85.9568,86.0066,85.882,85.882,4900.0
2013-10-04 14:00:00,103.45,103.6,103.45,103.58,5600.0,85.8986,86.0232,85.8986,86.0066,5600.0
2013-10-04 14:30:00,103.59,103.72,103.59,103.67,7900.0,86.0149,86.1228,86.0149,86.0813,7900.0
2013-10-04 15:00:00,103.69,103.69,103.55,103.55,11200.0,86.0979,86.0979,85.9817,85.9817,11200.0
2013-10-04 15:30:00,103.55,103.59,103.47,103.58,26800.0,85.9817,86.0149,85.9152,86.0066,26800.0
2013-10-07 09:30:00,102.67,102.87,102.5,102.74,27800.0,85.251,85.417,85.1098,85.3091,27800.0
2013-10-07 10:00:00,102.7,103.05,102.61,103.05,11100.0,85.2759,85.5665,85.2012,85.5665,11100.0
2013-10-07 10:30:00,103.11,103.11,102.96,103.0,4500.0,85.6163,85.6163,85.4918,85.525,4500.0
2013-10-07 11:00:00,102.97,102.98,102.84,102.88,5800.0,85.5001,85.5084,85.3921,85.4253,5800.0
2013-10-07 11:30:00,102.87,103.04,102.87,103.04,2900.0,85.417,85.5582,85.417,85.5582,2900.0
2013-10-07 12:00:00,102.97,102.99,102.87,102.87,4200.0,85.5001,85.5167,85.417,85.417,4200.0
2013-10-07 12:30:00,102.78,102.87,102.75,102.75,5800.0,85.3423,85.417,85.3174,85.3174,5800.0
2013-10-07 13:00:00,102.78,102.91,102.74,102.81,5100.0,85.3423,85.4503,85.3091,85.3672,5100.0
2013-10-07 13:30:00,102.91,102.98,102.76,102.98,4700.0,85.4503,85.5084,85.3257,85.5084,4700.0
2013-10-07 14:00:00,103.06,103.12,102.9,102.96,5200.0,85.5748,85.6246,85.442,85.4918,5200.0
2013-10-07 14:30:00,103.0,103.0,102.86,102.99,5100.0,85.525,85.525,85.4087,85.5167,5100.0
2013-10-07 15:00:00,102.96,102.96,102.75,102.76,35000.0,85.4918,85.4918,85.3174,85.3257,35000.0
2013-10-07 15:30:00,102.77,102.77,102.47,102.48,21100.0,85.334,85.334,85.0849,85.0932,21100.0
2013-10-08 09:30:00,102.56,102.59,102.25,102.58,5900.0,85.1596,85.1845,84.9022,85.1762,5900.0
2013-10-08 10:00:00,102.56,102.57,102.27,102.47,9900.0,85.1596,85.1679,84.9188,85.0849,9900.0
2013-10-08 10:30:00,102.4,102.41,101.83,101.87,5900.0,85.0268,85.0351,84.5535,84.5867,5900.0
2013-10-08 11:00:00,101.77,101.85,101.64,101.75,8700.0,84.5037,84.5701,84.3957,84.4871,8700.0
2013-10-08 11:30:00,101.72,101.72,101.26,101.42,11100.0,84.4622,84.4622,84.0802,84.2131,11100.0
2013-10-08 12:00:00,101.42,101.42,101.12,101.18,11000.0,84.2131,84.2131,83.9639,84.0138,11000.0
2013-10-08 12:30:00,101.14,101.33,100.99,101.33,14100.0,83.9806,84.1383,83.856,84.1383,14100.0
2013-10-08 13:00:00,101.29,101.4,101.14,101.27,14500.0,84.1051,84.1964,83.9806,84.0885,14500.0
2013-10-08 13:30:00,101.33,101.33,101.09,101.09,5300.0,84.1383,84.1383,83.939,83.939,5300.0
2013-10-08 14:00:00,101.07,101.14,100.85,101.14,19500.0,83.9224,83.9806,83.7398,83.9806,19500.0
2013-10-08 14:30:00,101.12,101.16,100.97,101.1,25400.0,83.9639,83.9972,83.8394,83.9473,25400.0
2013-10-08 15:00:00,101.13,101.3,100.97,101.3,19200.0,83.9723,84.1134,83.8394,84.1134,19200.0
2013-10-08 15:30:00,101.27,101.32,100.87,100.89,22900.0,84.0885,84.13,83.7564,83.773,22900.0
2013-10-09 09:30:00,100.94,101.09,100.3,100.64,23100.0,83.8145,83.939,83.2831,83.5654,23100.0
2013-10-09 10:00:00,100.62,100.69,100.33,100.64,8300.0,83.5488,83.6069,83.308,83.5654,8300.0
2013-10-09 10:30:00,100.65,100.75,100.3,100.3,11300.0,83.5737,83.6567,83.2831,83.2831,11300.0
2013-10-09 11:00:00,100.24,100.38,99.98,100.07,14400.0,83.2333,83.3495,83.0174,83.0921,14400.0
2013-10-09 11:30:00,100.09,100.36,100.09,100.29,6800.0,83.1087,83.3329,83.1087,83.2748,6800.0
2013-10-09 12:00:00,100.29,100.45,100.27,100.34,9300.0,83.2748,83.4076,83.2582,83.3163,9300.0
2013-10-09 12:30:00,100.36,100.51,100.25,100.33,9900.0,83.3329,83.4574,83.2416,83.308,9900.0
2013-10-09 13:00:00,100.34,100.97,100.34,100.93,6500.0,83.3163,83.8394,83.3163,83.8062,6500.0
2013-10-09 13:30:00,100.97,100.99,100.79,100.97,7900.0,83.8394,83.856,83.6899,83.8394,7900.0
2013-10-09 14:00:00,100.87,101.07,100.81,100.84,11600.0,83.7564,83.9224,83.7065,83.7315,11600.0
2013-10-09 14:30:00,100.95,101.15,100.91,101.07,9800.0,83.8228,83.9889,83.7896,83.9224,9800.0
2013-10-09 15:00:00,101.04,101.05,100.92,101.0,11000.0,83.8975,83.9058,83.7979,83.8643,11000.0
2013-10-09 15:30:00,100.99,101.08,100.58,100.73,23700.0,83.856,83.9307,83.5156,83.6401,23700.0
2013-10-10 09:30:00,101.88,102.35,101.77,102.31,25700.0,84.595,84.9853,84.5037,84.9521,25700.0
2013-10-10 10:00:00,102.31,102.36,102.13,102.18,14400.0,84.9521,84.9936,84.8026,84.8441,14400.0
2013-10-10 10:30:00,102.2,102.44,102.2,102.22,20800.0,84.8607,85.06,84.8607,84.8773,20800.0
2013-10-10 11:00:00,102.22,102.25,102.02,102.17,15300.0,84.8773,84.9022,84.7113,84.8358,15300.0
2013-10-10 11:30:00,102.24,102.57,102.17,102.49,17300.0,84.8939,85.1679,84.8358,85.1015,17300.0
2013-10-10 12:00:00,102.47,102.52,102.39,102.43,41200.0,85.0849,85.1264,85.0185,85.0517,41200.0
2013-10-10 12:30:00,102.45,102.56,102.45,102.53,5100.0,85.0683,85.1596,85.0683,85.1347,5100.0
2013-10-10 13:00:00,102.46,102.5,102.36,102.38,5300.0,85.0766,85.1098,84.9936,85.0102,5300.0
2013-10-10 13:30:00,102.39,102.52,102.35,102.48,15900.0,85.0185,85.1264,84.9853,85.0932,15900.0
2013-10-10 14:00:00,102.48,102.48,102.29,102.34,12300.0,85.0932,85.0932,84.9354,84.977,12300.0
2013-10-10 14:30:00,102.36,102.44,102.32,102.41,4400.0,84.9936,85.06,84.9604,85.0351,4400.0
2013-10-10 15:00:00,102.43,102.93,102.43,102.8,22300.0,85.0517,85.4669,85.0517,85.3589,22300.0
2013-10-10 15:30:00,102.82,102.84,102.68,102.82,26400.0,85.3755,85.3921,85.2593,85.3755,26400.0
2013-10-11 09:30:00,102.69,102.96,102.61,102.96,18900.0,85.2676,85.4918,85.2012,85.4918,18900.0
2013-10-11 10:00:00,102.99,103.04,102.9,102.97,17800.0,85.5167,85.5582,85.442,85.5001,17800.0
2013-10-11 10:30:00,102.96,103.01,102.78,102.96,220900.0,85.4918,85.5333,85.3423,85.4918,220900.0
2013-10-11 11:00:00,102.95,103.02,102.9,102.9,9100.0,85.4835,85.5416,85.442,85.442,9100.0
2013-10-11 11:30:00,102.92,103.33,102.92,103.31,24500.0,85.4586,85.799,85.4586,85.7824,24500.0
2013-10-11 12:00:00,103.35,103.5,103.34,103.44,27700.0,85.8156,85.9402,85.8073,85.8903,27700.0
2013-10-11 12:30:00,103.41,103.53,103.41,103.53,20900.0,85.8654,85.9651,85.8654,85.9651,20900.0
2013-10-11 13:00:00,103.49,103.58,103.32,103.37,17400.0,85.9319,86.0066,85.7907,85.8322,17400.0
2013-10-11 13:30:00,103.37,103.44,103.31,103.38,11600.0,85.8322,85.8903,85.7824,85.8405,11600.0
2013-10-11 14:00:00,103.37,103.46,103.34,103.4,3900.0,85.8322,85.9069,85.8073,85.8571,3900.0
2013-10-11 14:30:00,103.4,103.43,103.33,103.38,11300.0,85.8571,85.882,85.799,85.8405,11300.0
2013-10-11 15:00:00,103.39,103.39,103.22,103.32,13200.0,85.8488,85.8488,85.7077,85.7907,13200.0
2013-10-11 15:30:00,103.33,103.49,103.23,103.48,28700.0,85.799,85.9319,85.716,85.9236,28700.0
2013-10-14 09:30:00,102.95,103.16,102.71,102.98,9100.0,85.4835,85.6578,85.2842,85.5084,9100.0
2013-10-14 10:00:00,102.93,102.95,102.78,102.87,2000.0,85.4669,85.4835,85.3423,85.417,2000.0
2013-10-14 10:30:00,102.95,103.0,102.82,102.82,5400.0,85.4835,85.525,85.3755,85.3755,5400.0
2013-10-14 11:00:00,103.0,103.01,102.96,103.0,7700.0,85.525,85.5333,85.4918,85.525,7700.0
2013-10-14 11:30:00,103.05,103.42,103.05,103.42,8700.0,85.5665,85.8737,85.5665,85.8737,8700.0
2013-10-14 12:00:00,103.46,103.48,103.25,103.28,8400.0,85.9069,85.9236,85.7326,85.7575,8400.0
2013-10-14 12:30:00,103.29,103.44,103.29,103.43,4300.0,85.7658,85.8903,85.7658,85.882,4300.0
2013-10-14 13:00:00,103.43,103.69,103.4,103.56,10700.0,85.882,86.0979,85.8571,85.99,10700.0
2013-10-14 13:30:00,103.58,103.68,103.55,103.57,9200.0,86.0066,86.0896,85.9817,85.9983,9200.0
2013-10-14 14:00:00,103.61,103.84,103.61,103.75,11400.0,86.0315,86.2225,86.0315,86.1477,11400.0
2013-10-14 14:30:00,103.78,103.87,103.63,103.68,8700.0,86.1727,86.2474,86.0481,86.0896,8700.0
2013-10-14 15:00:00,103.65,103.95,103.63,103.85,13900.0,86.0647,86.3138,86.0481,86.2308,13900.0
2013-10-14 15:30:00,103.86,103.92,103.69,103.87,25600.0,86.2391,86.2889,86.0979,86.2474,25600.0
2013-10-15 09:30:00,103.57,103.74,103.18,103.49,26000.0,85.9983,86.1394,85.6744,85.9319,26000.0
2013-10-15 10:00:00,103.49,103.72,103.43,103.68,11200.0,85.9319,86.1228,85.882,86.0896,11200.0
2013-10-15 10:30:00,103.63,103.71,103.35,103.4,18300.0,86.0481,86.1145,85.8156,85.8571,18300.0
2013-10-15 11:00:00,103.37,103.74,103.27,103.69,17300.0,85.8322,86.1394,85.7492,86.0979,17300.0
2013-10-15 11:30:00,103.6,103.61,103.38,103.5,12000.0,86.0232,86.0315,85.8405,85.9402,12000.0
2013-10-15 12:00:00,103.49,103.49,103.26,103.33,11700.0,85.9319,85.9319,85.7409,85.799,11700.0
2013-10-15 12:30:00,103.3,103.44,103.28,103.33,16300.0,85.7741,85.8903,85.7575,85.799,16300.0
2013-10-15 13:00:00,103.37,103.42,103.17,103.17,10700.0,85.8322,85.8737,85.6661,85.6661,10700.0
2013-10-15 13:30:00,103.16,103.39,103.16,103.31,6200.0,85.6578,85.8488,85.6578,85.7824,6200.0
2013-10-15 14:00:00,103.39,103.41,103.02,103.06,18600.0,85.8488,85.8654,85.5416,85.5748,18600.0
2013-10-15 14:30:00,103.03,103.04,102.67,103.03,16100.0,85.5499,85.5582,85.251,85.5499,16100.0
2013-10-15 15:00:00,103.03,103.3,102.95,103.21,19100.0,85.5499,85.7741,85.4835,85.6994,19100.0
2013-10-15 15:30:00,103.16,103.16,102.89,102.91,31600.0,85.6578,85.6578,85.4337,85.4503,31600.0
2013-10-16 09:30:00,103.79,104.22,103.56,104.21,14600.0,86.181,86.538,85.99,86.5297,14600.0
2013-10-16 10:00:00,104.21,104.24,103.97,104.05,12800.0,86.5297,86.5546,86.3304,86.3968,12800.0
2013-10-16 10:30:00,104.13,104.3,104.05,104.3,16700.0,86.4633,86.6044,86.3968,86.6044,16700.0
2013-10-16 11:00:00,104.3,104.4,104.16,104.16,25300.0,86.6044,86.6875,86.4882,86.4882,25300.0
2013-10-16 11:30:00,104.19,104.33,104.18,104.26,32500.0,86.5131,86.6293,86.5048,86.5712,32500.0
2013-10-16 12:00:00,104.27,104.39,104.22,104.22,15000.0,86.5795,86.6792,86.538,86.538,15000.0
2013-10-16 12:30:00,104.2,104.27,104.13,104.15,20200.0,86.5214,86.5795,86.4633,86.4799,20200.0
2013-10-16 13:00:00,104.17,104.26,104.11,104.25,9500.0,86.4965,86.5712,86.4467,86.5629,9500.0
2013-10-16 13:30:00,104.28,104.35,104.28,104.32,19300.0,86.5878,86.6459,86.5878,86.621,19300.0
2013-10-16 14:00:00,104.28,104.32,104.12,104.13,17100.0,86.5878,86.621,86.455,86.4633,17100.0
2013-10-16 14:30:00,104.13,104.19,104.1,104.14,9500.0,86.4633,86.5131,86.4384,86.4716,9500.0
2013-10-16 15:00:00,104.13,104.27,104.1,104.24,9300.0,86.4633,86.5795,86.4384,86.5546,9300.0
2013-10-16 15:30:00,104.22,104.41,104.16,104.4,20200.0,86.538,86.6958,86.4882,86.6875,20200.0
2013-10-17 09:30:00,104.04,104.32,104.04,104.22,25000.0,86.3885,86.621,86.3885,86.538,25000.0
2013-10-17 10:00:00,104.22,104.52,104.22,104.5,15600.0,86.538,86.7871,86.538,86.7705,15600.0
2013-10-17 10:30:00,104.49,104.58,104.46,104.56,21600.0,86.7622,86.8369,86.7373,86.8203,21600.0
2013-10-17 11:00:00,104.6,104.78,104.6,104.78,14700.0,86.8535,87.003,86.8535,87.003,14700.0
2013-10-17 11:30:00,104.81,105.0,104.81,104.93,18300.0,87.0279,87.1857,87.0279,87.1275,18300.0
2013-10-17 12:00:00,104.95,105.06,104.9,105.04,8800.0,87.1442,87.2355,87.1026,87.2189,8800.0
2013-10-17 12:30:00,105.04,105.19,105.04,105.16,22600.0,87.2189,87.3434,87.2189,87.3185,22600.0
2013-10-17 13:00:00,105.2,105.2,105.01,105.06,12700.0,87.3517,87.3517,87.194,87.2355,12700.0
2013-10-17 13:30:00,105.07,105.12,104.98,104.98,11200.0,87.2438,87.2853,87.1691,87.1691,11200.0
2013-10-17 14:00:00,104.95,105.03,104.91,104.94,26100.0,87.1442,87.2106,87.1109,87.1358,26100.0
2013-10-17 14:30:00,104.95,104.99,104.92,104.96,23700.0,87.1442,87.1774,87.1192,87.1525,23700.0
2013-10-17 15:00:00,104.98,105.12,104.93,105.12,22700.0,87.1691,87.2853,87.1275,87.2853,22700.0
2013-10-17 15:30:00,105.1,105.4,105.1,105.33,24000.0,87.2687,87.5178,87.2687,87.4597,24000.0
2013-10-18 09:30:00,105.79,105.94,105.48,105.78,19700.0,87.8416,87.9662,87.5842,87.8333,19700.0
2013-10-18 10:00:00,105.82,105.82,105.51,105.51,17200.0,87.8665,87.8665,87.6091,87.6091,17200.0
2013-10-18 10:30:00,105.51,105.59,105.38,105.51,49800.0,87.6091,87.6756,87.5012,87.6091,49800.0
2013-10-18 11:00:00,105.51,105.65,105.47,105.65,33200.0,87.6091,87.7254,87.5759,87.7254,33200.0
2013-10-18 11:30:00,105.65,105.75,105.56,105.58,17500.0,87.7254,87.8084,87.6507,87.6673,17500.0
2013-10-18 12:00:00,105.56,105.69,105.53,105.66,20300.0,87.6507,87.7586,87.6257,87.7337,20300.0
2013-10-18 12:30:00,105.64,105.74,105.64,105.67,18800.0,87.7171,87.8001,87.7171,87.742,18800.0
2013-10-18 13:00:00,105.72,105.87,105.71,105.87,10500.0,87.7835,87.9081,87.7752,87.9081,10500.0
2013-10-18 13:30:00,105.87,105.96,105.78,105.92,18300.0,87.9081,87.9828,87.8333,87.9496,18300.0
2013-10-18 14:00:00,105.93,105.95,105.86,105.92,12700.0,87.9579,87.9745,87.8998,87.9496,12700.0
2013-10-18 14:30:00,105.94,106.04,105.94,105.97,8100.0,87.9662,88.0492,87.9662,87.9911,8100.0
2013-10-18 15:00:00,105.96,105.96,105.86,105.88,24300.0,87.9828,87.9828,87.8998,87.9164,24300.0
2013-10-18 15:30:00,105.91,106.02,105.83,106.02,46400.0,87.9413,88.0326,87.8748,88.0326,46400.0
2013-10-21 09:30:00,106.12,106.21,105.95,106.07,28500.0,88.1156,88.1904,87.9745,88.0741,28500.0
2013-10-21 10:00:00,106.11,106.12,105.83,105.83,16600.0,88.1073,88.1156,87.8748,87.8748,16600.0
2013-10-21 10:30:00,105.8,105.88,105.64,105.71,7600.0,87.8499,87.9164,87.7171,87.7752,7600.0
2013-10-21 11:00:00,105.68,105.76,105.66,105.71,9000.0,87.7503,87.8167,87.7337,87.7752,9000.0
2013-10-21 11:30:00,105.76,105.8,105.65,105.8,21400.0,87.8167,87.8499,87.7254,87.8499,21400.0
2013-10-21 12:00:00,105.8,105.87,105.78,105.86,9700.0,87.8499,87.9081,87.8333,87.8998,9700.0
2013-10-21 12:30:00,105.87,105.91,105.83,105.91,12300.0,87.9081,87.9413,87.8748,87.9413,12300.0
2013-10-21 13:00:00,105.93,105.93,105.88,105.88,8400.0,87.9579,87.9579,87.9164,87.9164,8400.0
2013-10-21 13:30:00,105.88,105.93,105.83,105.83,21700.0,87.9164,87.9579,87.8748,87.8748,21700.0
2013-10-21 14:00:00,105.86,105.86,105.6,105.63,14000.0,87.8998,87.8998,87.6839,87.7088,14000.0
2013-10-21 14:30:00,105.68,105.73,105.63,105.65,21700.0,87.7503,87.7918,87.7088,87.7254,21700.0
2013-10-21 15:00:00,105.65,105.8,105.64,105.72,16800.0,87.7254,87.8499,87.7171,87.7835,16800.0
2013-10-21 15:30:00,105.74,105.89,105.69,105.87,41500.0,87.8001,87.9247,87.7586,87.9081,41500.0
2013-10-22 09:30:00,106.44,106.81,106.33,106.7,19800.0,88.3814,88.6886,88.29,88.5972,19800.0
2013-10-22 10:00:00,106.71,106.95,106.69,106.76,17600.0,88.6055,88.8048,88.5889,88.6471,17600.0
2013-10-22 10:30:00,106.75,106.79,105.98,106.21,29700.0,88.6388,88.672,87.9994,88.1904,29700.0
2013-10-22 11:00:00,106.29,106.36,106.11,106.25,21500.0,88.2568,88.3149,88.1073,88.2236,21500.0
2013-10-22 11:30:00,106.29,106.48,106.13,106.47,11100.0,88.2568,88.4146,88.124,88.4063,11100.0
2013-10-22 12:00:00,106.47,106.48,106.27,106.27,12000.0,88.4063,88.4146,88.2402,88.2402,12000.0
2013-10-22 12:30:00,106.3,106.32,106.14,106.16,16000.0,88.2651,88.2817,88.1323,88.1489,16000.0
2013-10-22 13:00:00,106.19,106.34,106.19,106.3,9200.0,88.1738,88.2983,88.1738,88.2651,9200.0
2013-10-22 13:30:00,106.28,106.44,106.27,106.4,5300.0,88.2485,88.3814,88.2402,88.3481,5300.0
2013-10-22 14:00:00,106.42,106.47,106.28,106.35,13800.0,88.3647,88.4063,88.2485,88.3066,13800.0
2013-10-22 14:30:00,106.31,106.57,106.3,106.47,18000.0,88.2734,88.4893,88.2651,88.4063,18000.0
2013-10-22 15:00:00,106.47,106.69,106.47,106.62,9800.0,88.4063,88.5889,88.4063,88.5308,9800.0
2013-10-22 15:30:00,106.62,106.62,106.41,106.48,35700.0,88.5308,88.5308,88.3564,88.4146,35700.0
2013-10-23 09:30:00,106.03,106.16,105.59,105.59,35500.0,88.0409,88.1489,87.6756,87.6756,35500.0
2013-10-23 10:00:00,105.52,105.84,105.44,105.48,15200.0,87.6174,87.8832,87.551,87.5842,15200.0
2013-10-23 10:30:00,105.48,105.7,105.31,105.52,19200.0,87.5842,87.7669,87.4431,87.6174,19200.0
2013-10-23 11:00:00,105.55,105.78,105.5,105.67,28300.0,87.6424,87.8333,87.6008,87.742,28300.0
2013-10-23 11:30:00,105.66,105.79,105.66,105.71,11000.0,87.7337,87.8416,87.7337,87.7752,11000.0
2013-10-23 12:00:00,105.7,105.72,105.58,105.63,11900.0,87.7669,87.7835,87.6673,87.7088,11900.0
2013-10-23 12:30:00,105.61,105.79,105.61,105.78,12800.0,87.6922,87.8416,87.6922,87.8333,12800.0
2013-10-23 13:00:00,105.78,105.82,105.66,105.78,24400.0,87.8333,87.8665,87.7337,87.8333,24400.0
2013-10-23 13:30:00,105.79,105.82,105.62,105.73,53600.0,87.8416,87.8665,87.7005,87.7918,53600.0
2013-10-23 14:00:00,105.69,105.8,105.67,105.72,17700.0,87.7586,87.8499,87.742,87.7835,17700.0
2013-10-23 14:30:00,105.73,105.93,105.73,105.8,20400.0,87.7918,87.9579,87.7918,87.8499,20400.0
2013-10-23 15:00:00,105.8,105.88,105.67,105.68,20900.0,87.8499,87.9164,87.742,87.7503,20900.0
2013-10-23 15:30:00,105.69,105.84,105.69,105.84,15600.0,87.7586,87.8832,87.7586,87.8832,15600.0
2013-10-24 09:30:00,106.01,106.01,105.62,105.82,20800.0,88.0243,88.0243,87.7005,87.8665,20800.0
2013-10-24 10:00:00,105.8,105.92,105.65,105.75,19300.0,87.8499,87.9496,87.7254,87.8084,19300.0
2013-10-24 10:30:00,105.68,105.86,105.68,105.84,5200.0,87.7503,87.8998,87.7503,87.8832,5200.0
2013-10-24 11:00:00,105.8,106.04,105.8,106.04,15300.0,87.8499,88.0492,87.8499,88.0492,15300.0
2013-10-24 11:30:00,106.03,106.03,105.93,105.97,18300.0,88.0409,88.0409,87.9579,87.9911,18300.0
2013-10-24 12:00:00,106.02,106.09,105.97,106.03,8900.0,88.0326,88.0907,87.9911,88.0409,8900.0
2013-10-24 12:30:00,106.04,106.07,105.94,106.07,5700.0,88.0492,88.0741,87.9662,88.0741,5700.0
2013-10-24 13:00:00,106.13,106.13,105.96,106.09,10800.0,88.124,88.124,87.9828,88.0907,10800.0
2013-10-24 13:30:00,106.05,106.07,105.98,106.01,5000.0,88.0575,88.0741,87.9994,88.0243,5000.0
2013-10-24 14:00:00,105.98,106.15,105.98,106.15,4200.0,87.9994,88.1406,87.9994,88.1406,4200.0
2013-10-24 14:30:00,106.11,106.24,106.09,106.24,10800.0,88.1073,88.2153,88.0907,88.2153,10800.0
2013-10-24 15:00:00,106.23,106.26,106.19,106.19,14000.0,88.207,88.2319,88.1738,88.1738,14000.0
2013-10-24 15:30:00,106.2,106.22,106.12,106.15,51200.0,88.1821,88.1987,88.1156,88.1406,51200.0
2013-10-25 09:30:00,106.29,106.33,106.15,106.25,8300.0,88.2568,88.29,88.1406,88.2236,8300.0
2013-10-25 10:00:00,106.27,106.34,105.98,106.04,7300.0,88.2402,88.2983,87.9994,88.0492,7300.0
2013-10-25 10:30:00,106.0,106.14,105.94,106.07,15200.0,88.016,88.1323,87.9662,88.0741,15200.0
2013-10-25 11:00:00,106.13,106.17,106.02,106.13,6100.0,88.124,88.1572,88.0326,88.124,6100.0
2013-10-25 11:30:00,106.15,106.24,106.04,106.1,19600.0,88.1406,88.2153,88.0492,88.099,19600.0
2013-10-25 12:00:00,106.05,106.14,105.96,106.14,5400.0,88.0575,88.1323,87.9828,88.1323,5400.0
2013-10-25 12:30:00,106.13,106.25,106.13,106.22,4400.0,88.124,88.2236,88.124,88.1987,4400.0
2013-10-25 13:00:00,106.21,106.26,106.18,106.19,3000.0,88.1904,88.2319,88.1655,88.1738,3000.0
2013-10-25 13:30:00,106.17,106.25,106.17,106.25,4200.0,88.1572,88.2236,88.1572,88.2236,4200.0
2013-10-25 14:00:00,106.22,106.41,106.22,106.4,18100.0,88.1987,88.3564,88.1987,88.3481,18100.0
2013-10-25 14:30:00,106.35,106.39,106.31,106.37,6200.0,88.3066,88.3398,88.2734,88.3232,6200.0
2013-10-25 15:00:00,106.37,106.39,106.26,106.33,22700.0,88.3232,88.3398,88.2319,88.29,22700.0
2013-10-25 15:30:00,106.34,106.5,106.34,106.5,34700.0,88.2983,88.4312,88.2983,88.4312,34700.0
2013-10-28 09:30:00,106.65,106.66,106.4,106.46,16400.0,88.5557,88.564,88.3481,88.398,16400.0
2013-10-28 10:00:00,106.39,106.62,106.39,106.53,8900.0,88.3398,88.5308,88.3398,88.4561,8900.0
2013-10-28 10:30:00,106.51,106.51,106.1,106.1,7400.0,88.4395,88.4395,88.099,88.099,7400.0
2013-10-28 11:00:00,106.12,106.28,106.1,106.28,12100.0,88.1156,88.2485,88.099,88.2485,12100.0
2013-10-28 11:30:00,106.24,106.28,106.18,106.28,4200.0,88.2153,88.2485,88.1655,88.2485,4200.0
2013-10-28 12:00:00,106.32,106.44,106.27,106.4,14000.0,88.2817,88.3814,88.2402,88.3481,14000.0
2013-10-28 12:30:00,106.39,106.53,106.31,106.48,4100.0,88.3398,88.4561,88.2734,88.4146,4100.0
2013-10-28 13:00:00,106.49,106.54,106.41,106.41,9000.0,88.4229,88.4644,88.3564,88.3564,9000.0
2013-10-28 13:30:00,106.42,106.49,106.4,106.4,10700.0,88.3647,88.4229,88.3481,88.3481,10700.0
2013-10-28 14:00:00,106.43,106.51,106.39,106.51,12600.0,88.3731,88.4395,88.3398,88.4395,12600.0
2013-10-28 14:30:00,106.52,106.54,106.47,106.54,12600.0,88.4478,88.4644,88.4063,88.4644,12600.0
2013-10-28 15:00:00,106.5,106.5,106.37,106.41,4400.0,88.4312,88.4312,88.3232,88.3564,4400.0
2013-10-28 15:30:00,106.38,106.43,106.24,106.43,92500.0,88.3315,88.3731,88.2153,88.3731,92500.0
2013-10-29 09:30:00,106.69,106.87,106.64,106.76,15100.0,88.5889,88.7384,88.5474,88.6471,15100.0
2013-10-29 10:00:00,106.65,106.76,106.62,106.7,13800.0,88.5557,88.6471,88.5308,88.5972,13800.0
2013-10-29 10:30:00,106.82,106.82,106.47,106.5,15600.0,88.6969,88.6969,88.4063,88.4312,15600.0
2013-10-29 11:00:00,106.46,106.62,106.46,106.58,9700.0,88.398,88.5308,88.398,88.4976,9700.0
2013-10-29 11:30:00,106.57,106.65,106.49,106.57,12700.0,88.4893,88.5557,88.4229,88.4893,12700.0
2013-10-29 12:00:00,106.61,106.74,106.6,106.74,7100.0,88.5225,88.6305,88.5142,88.6305,7100.0
2013-10-29 12:30:00,106.74,106.81,106.71,106.74,9100.0,88.6305,88.6886,88.6055,88.6305,9100.0
2013-10-29 13:00:00,106.77,106.79,106.63,106.64,9900.0,88.6554,88.672,88.5391,88.5474,9900.0
2013-10-29 13:30:00,106.66,106.73,106.63,106.73,8600.0,88.564,88.6222,88.5391,88.6222,8600.0
2013-10-29 14:00:00,106.71,106.82,106.71,106.76,11200.0,88.6055,88.6969,88.6055,88.6471,11200.0
2013-10-29 14:30:00,106.78,106.87,106.77,106.82,22300.0,88.6637,88.7384,88.6554,88.6969,22300.0
2013-10-29 15:00:00,106.81,106.87,106.78,106.82,23600.0,88.6886,88.7384,88.6637,88.6969,23600.0
2013-10-29 15:30:00,106.83,107.06,106.8,107.06,49000.0,88.7052,88.8962,88.6803,88.8962,49000.0
2013-10-30 09:30:00,107.15,107.2,106.9,106.96,10500.0,88.9709,89.0124,88.7633,88.8131,10500.0
2013-10-30 10:00:00,106.98,106.98,106.75,106.88,10000.0,88.8297,88.8297,88.6388,88.7467,10000.0
2013-10-30 10:30:00,106.84,106.91,106.75,106.81,8400.0,88.7135,88.7716,88.6388,88.6886,8400.0
2013-10-30 11:00:00,106.82,106.86,106.6,106.6,9100.0,88.6969,88.7301,88.5142,88.5142,9100.0
2013-10-30 11:30:00,106.6,106.61,106.39,106.47,15800.0,88.5142,88.5225,88.3398,88.4063,15800.0
2013-10-30 12:00:00,106.45,106.49,106.36,106.38,11000.0,88.3897,88.4229,88.3149,88.3315,11000.0
2013-10-30 12:30:00,106.41,106.55,106.4,106.52,21900.0,88.3564,88.4727,88.3481,88.4478,21900.0
2013-10-30 13:00:00,106.53,106.54,106.39,106.39,9400.0,88.4561,88.4644,88.3398,88.3398,9400.0
2013-10-30 13:30:00,106.38,106.42,106.29,106.3,6400.0,88.3315,88.3647,88.2568,88.2651,6400.0
2013-10-30 14:00:00,106.46,106.54,105.72,105.8,25200.0,88.398,88.4644,87.7835,87.8499,25200.0
2013-10-30 14:30:00,105.86,106.11,105.79,106.07,22100.0,87.8998,88.1073,87.8416,88.0741,22100.0
2013-10-30 15:00:00,106.04,106.19,106.02,106.17,17700.0,88.0492,88.1738,88.0326,88.1572,17700.0
2013-10-30 15:30:00,106.2,106.32,106.14,106.18,21600.0,88.1821,88.2817,88.1323,88.1655,21600.0
2013-10-31 09:30:00,106.1,106.4,105.8,105.84,20500.0,88.099,88.3481,87.8499,87.8832,20500.0
2013-10-31 10:00:00,105.78,105.94,105.65,105.79,10400.0,87.8333,87.9662,87.7254,87.8416,10400.0
2013-10-31 10:30:00,105.85,105.92,105.6,105.85,14500.0,87.8915,87.9496,87.6839,87.8915,14500.0
2013-10-31 11:00:00,105.89,106.19,105.89,106.15,4300.0,87.9247,88.1738,87.9247,88.1406,4300.0
2013-10-31 11:30:00,106.2,106.29,106.12,106.13,20700.0,88.1821,88.2568,88.1156,88.124,20700.0
2013-10-31 12:00:00,106.14,106.19,106.07,106.18,10500.0,88.1323,88.1738,88.0741,88.1655,10500.0
2013-10-31 12:30:00,106.25,106.31,106.13,106.13,3700.0,88.2236,88.2734,88.124,88.124,3700.0
2013-10-31 13:00:00,106.15,106.25,106.12,106.25,8600.0,88.1406,88.2236,88.1156,88.2236,8600.0
2013-10-31 13:30:00,106.28,106.3,106.19,106.24,26900.0,88.2485,88.2651,88.1738,88.2153,26900.0
2013-10-31 14:00:00,106.25,106.51,106.2,106.48,12500.0,88.2236,88.4395,88.1821,88.4146,12500.0
2013-10-31 14:30:00,106.47,106.5,106.25,106.25,11600.0,88.4063,88.4312,88.2236,88.2236,11600.0
2013-10-31 15:00:00,106.25,106.25,106.02,106.02,27000.0,88.2236,88.2236,88.0326,88.0326,27000.0
2013-10-31 15:30:00,105.98,106.11,105.88,105.91,41000.0,87.9994,88.1073,87.9164,87.9413,41000.0
2013-11-01 09:30:00,106.07,106.33,106.07,106.18,22900.0,88.0741,88.29,88.0741,88.1655,22900.0
2013-11-01 10:00:00,106.24,106.36,105.88,105.95,11300.0,88.2153,88.3149,87.9164,87.9745,11300.0
2013-11-01 10:30:00,105.88,106.03,105.86,106.03,20400.0,87.9164,88.0409,87.8998,88.0409,20400.0
2013-11-01 11:00:00,106.01,106.01,105.45,105.64,113500.0,88.0243,88.0243,87.5593,87.7171,113500.0
2013-11-01 11:30:00,105.64,105.7,105.54,105.54,6600.0,87.7171,87.7669,87.6341,87.6341,6600.0
2013-11-01 12:00:00,105.46,105.61,105.35,105.61,7500.0,87.5676,87.6922,87.4763,87.6922,7500.0
2013-11-01 12:30:00,105.55,105.68,105.55,105.62,7100.0,87.6424,87.7503,87.6424,87.7005,7100.0
2013-11-01 13:00:00,105.61,105.65,105.52,105.63,8100.0,87.6922,87.7254,87.6174,87.7088,8100.0
2013-11-01 13:30:00,105.61,105.81,105.58,105.77,7800.0,87.6922,87.8582,87.6673,87.825,7800.0
2013-11-01 14:00:00,105.8,105.85,105.76,105.82,12100.0,87.8499,87.8915,87.8167,87.8665,12100.0
2013-11-01 14:30:00,105.81,105.91,105.75,105.76,62500.0,87.8582,87.9413,87.8084,87.8167,62500.0
2013-11-01 15:00:00,105.75,105.99,105.74,105.89,20200.0,87.8084,88.0077,87.8001,87.9247,20200.0
2013-11-01 15:30:00,105.9,106.17,105.89,106.08,39900.0,87.933,88.1572,87.9247,88.0824,39900.0
2013-11-04 09:30:00,106.43,106.51,106.25,106.25,22700.0,88.3731,88.4395,88.2236,88.2236,22700.0
2013-11-04 10:00:00,106.28,106.42,106.25,106.39,8400.0,88.2485,88.3647,88.2236,88.3398,8400.0
2013-11-04 10:30:00,106.47,106.67,106.46,106.47,19900.0,88.4063,88.5723,88.398,88.4063,19900.0
2013-11-04 11:00:00,106.39,106.55,106.39,106.53,19600.0,88.3398,88.4727,88.3398,88.4561,19600.0
2013-11-04 11:30:00,106.54,106.7,106.52,106.67,9300.0,88.4644,88.5972,88.4478,88.5723,9300.0
2013-11-04 12:00:00,106.67,106.7,106.65,106.69,7800.0,88.5723,88.5972,88.5557,88.5889,7800.0
2013-11-04 12:30:00,106.67,106.7,106.63,106.63,16800.0,88.5723,88.5972,88.5391,88.5391,16800.0
2013-11-04 13:00:00,106.62,106.71,106.62,106.71,12100.0,88.5308,88.6055,88.5308,88.6055,12100.0
2013-11-04 13:30:00,106.72,106.74,106.69,106.74,7700.0,88.6139,88.6305,88.5889,88.6305,7700.0
2013-11-04 14:00:00,106.76,106.8,106.71,106.79,9800.0,88.6471,88.6803,88.6055,88.672,9800.0
2013-11-04 14:30:00,106.8,106.8,106.74,106.75,10500.0,88.6803,88.6803,88.6305,88.6388,10500.0
2013-11-04 15:00:00,106.76,106.76,106.67,106.7,13700.0,88.6471,88.6471,88.5723,88.5972,13700.0
2013-11-04 15:30:00,106.72,106.87,106.68,106.82,33500.0,88.6139,88.7384,88.5806,88.6969,33500.0
2013-11-05 09:30:00,106.37,106.5,105.86,105.86,19200.0,88.3232,88.4312,87.8998,87.8998,19200.0
2013-11-05 10:00:00,105.94,106.11,105.82,106.09,16700.0,87.9662,88.1073,87.8665,88.0907,16700.0
2013-11-05 10:30:00,106.14,106.35,106.13,106.25,19300.0,88.1323,88.3066,88.124,88.2236,19300.0
2013-11-05 11:00:00,106.24,106.35,106.14,106.14,46800.0,88.2153,88.3066,88.1323,88.1323,46800.0
2013-11-05 11:30:00,106.2,106.38,106.19,106.35,11100.0,88.1821,88.3315,88.1738,88.3066,11100.0
2013-11-05 12:00:00,106.33,106.6,106.33,106.52,5200.0,88.29,88.5142,88.29,88.4478,5200.0
2013-11-05 12:30:00,106.48,106.52,106.44,106.45,4900.0,88.4146,88.4478,88.3814,88.3897,4900.0
2013-11-05 13:00:00,106.46,106.5,106.46,106.49,5200.0,88.398,88.4312,88.398,88.4229,5200.0
2013-11-05 13:30:00,106.51,106.55,106.33,106.33,10800.0,88.4395,88.4727,88.29,88.29,10800.0
2013-11-05 14:00:00,106.33,106.56,106.33,106.55,6500.0,88.29,88.481,88.29,88.4727,6500.0
2013-11-05 14:30:00,106.55,106.57,106.43,106.46,7900.0,88.4727,88.4893,88.3731,88.398,7900.0
2013-11-05 15:00:00,106.43,106.52,106.34,106.35,30400.0,88.3731,88.4478,88.2983,88.3066,30400.0
2013-11-05 15:30:00,106.39,106.47,106.24,106.24,37200.0,88.3398,88.4063,88.2153,88.2153,37200.0
2013-11-06 09:30:00,107.0,107.0,106.5,106.75,31000.0,88.8463,88.8463,88.4312,88.6388,31000.0
2013-11-06 10:00:00,106.71,106.76,106.37,106.37,13100.0,88.6055,88.6471,88.3232,88.3232,13100.0
2013-11-06 10:30:00,106.33,106.39,106.05,106.17,13100.0,88.29,88.3398,88.0575,88.1572,13100.0
2013-11-06 11:00:00,106.13,106.18,105.96,106.15,12900.0,88.124,88.1655,87.9828,88.1406,12900.0
2013-11-06 11:30:00,106.18,106.25,106.09,106.21,15000.0,88.1655,88.2236,88.0907,88.1904,15000.0
2013-11-06 12:00:00,106.16,106.25,106.13,106.25,8400.0,88.1489,88.2236,88.124,88.2236,8400.0
2013-11-06 12:30:00,106.23,106.32,106.21,106.24,14600.0,88.207,88.2817,88.1904,88.2153,14600.0
2013-11-06 13:00:00,106.19,106.31,106.13,106.3,8300.0,88.1738,88.2734,88.124,88.2651,8300.0
2013-11-06 13:30:00,106.31,106.31,106.19,106.19,11400.0,88.2734,88.2734,88.1738,88.1738,11400.0
2013-11-06 14:00:00,106.21,106.24,106.11,106.15,6500.0,88.1904,88.2153,88.1073,88.1406,6500.0
2013-11-06 14:30:00,106.12,106.21,106.12,106.18,11400.0,88.1156,88.1904,88.1156,88.1655,11400.0
2013-11-06 15:00:00,106.16,106.26,106.14,106.21,5900.0,88.1489,88.2319,88.1323,88.1904,5900.0
2013-11-06 15:30:00,106.2,106.3,106.1,106.27,25300.0,88.1821,88.2651,88.099,88.2402,25300.0
2013-11-07 09:30:00,106.63,106.63,106.1,106.14,18000.0,88.5391,88.5391,88.099,88.1323,18000.0
2013-11-07 10:00:00,106.07,106.22,105.51,105.74,23400.0,88.0741,88.1987,87.6091,87.8001,23400.0
2013-11-07 10:30:00,105.62,105.65,105.31,105.44,10200.0,87.7005,87.7254,87.4431,87.551,10200.0
2013-11-07 11:00:00,105.43,105.48,105.03,105.14,14500.0,87.5427,87.5842,87.2106,87.3019,14500.0
2013-11-07 11:30:00,105.18,105.5,105.14,105.5,5000.0,87.3351,87.6008,87.3019,87.6008,5000.0
2013-11-07 12:00:00,105.53,105.75,105.52,105.64,8300.0,87.6257,87.8084,87.6174,87.7171,8300.0
2013-11-07 12:30:00,105.68,105.69,105.44,105.47,7400.0,87.7503,87.7586,87.551,87.5759,7400.0
2013-11-07 13:00:00,105.46,105.51,105.18,105.18,4300.0,87.5676,87.6091,87.3351,87.3351,4300.0
2013-11-07 13:30:00,105.19,105.25,105.04,105.1,15100.0,87.3434,87.3933,87.2189,87.2687,15100.0
2013-11-07 14:00:00,105.07,105.07,104.81,104.87,11900.0,87.2438,87.2438,87.0279,87.0777,11900.0
2013-11-07 14:30:00,104.82,105.04,104.68,105.0,14900.0,87.0362,87.2189,86.92,87.1857,14900.0
2013-11-07 15:00:00,105.01,105.06,104.63,104.63,19300.0,87.194,87.2355,86.8784,86.8784,19300.0
2013-11-07 15:30:00,104.62,104.69,104.52,104.54,54100.0,86.8701,86.9283,86.7871,86.8037,54100.0
2013-11-08 09:30:00,104.68,105.03,104.68,104.71,19700.0,86.92,87.2106,86.92,86.9449,19700.0
2013-11-08 10:00:00,104.71,105.2,104.71,105.2,11400.0,86.9449,87.3517,86.9449,87.3517,11400.0
2013-11-08 10:30:00,105.3,105.42,105.21,105.36,12300.0,87.4348,87.5344,87.36,87.4846,12300.0
2013-11-08 11:00:00,105.4,105.43,105.28,105.41,9600.0,87.5178,87.5427,87.4182,87.5261,9600.0
2013-11-08 11:30:00,105.4,105.54,105.36,105.53,50800.0,87.5178,87.6341,87.4846,87.6257,50800.0
2013-11-08 12:00:00,105.46,105.61,105.46,105.6,11600.0,87.5676,87.6922,87.5676,87.6839,11600.0
2013-11-08 12:30:00,105.6,105.64,105.54,105.62,33500.0,87.6839,87.7171,87.6341,87.7005,33500.0
2013-11-08 13:00:00,105.62,105.77,105.55,105.77,9400.0,87.7005,87.825,87.6424,87.825,9400.0
2013-11-08 13:30:00,105.75,105.81,105.61,105.65,34600.0,87.8084,87.8582,87.6922,87.7254,34600.0
2013-11-08 14:00:00,105.65,105.7,105.63,105.68,11600.0,87.7254,87.7669,87.7088,87.7503,11600.0
2013-11-08 14:30:00,105.68,105.73,105.64,105.67,21300.0,87.7503,87.7918,87.7171,87.742,21300.0
2013-11-08 15:00:00,105.57,105.66,105.48,105.64,11800.0,87.659,87.7337,87.5842,87.7171,11800.0
2013-11-08 15:30:00,105.58,105.95,105.57,105.93,49600.0,87.6673,87.9745,87.659,87.9579,49600.0
2013-11-11 09:30:00,105.95,106.29,105.71,106.29,18200.0,87.9745,88.2568,87.7752,88.2568,18200.0
2013-11-11 10:00:00,106.19,106.24,106.06,106.06,17100.0,88.1738,88.2153,88.0658,88.0658,17100.0
2013-11-11 10:30:00,106.05,106.2,106.05,106.16,7600.0,88.0575,88.1821,88.0575,88.1489,7600.0
2013-11-11 11:00:00,106.16,106.16,106.0,106.16,19400.0,88.1489,88.1489,88.016,88.1489,19400.0
2013-11-11 11:30:00,106.15,106.23,106.09,106.18,9500.0,88.1406,88.207,88.0907,88.1655,9500.0
2013-11-11 12:00:00,106.14,106.14,106.07,106.12,4900.0,88.1323,88.1323,88.0741,88.1156,4900.0
2013-11-11 12:30:00,106.13,106.17,106.08,106.16,9100.0,88.124,88.1572,88.0824,88.1489,9100.0
2013-11-11 13:00:00,106.15,106.23,106.15,106.17,6300.0,88.1406,88.207,88.1406,88.1572,6300.0
2013-11-11 13:30:00,106.2,106.22,106.17,106.21,4800.0,88.1821,88.1987,88.1572,88.1904,4800.0
2013-11-11 14:00:00,106.17,106.22,106.16,106.22,7000.0,88.1572,88.1987,88.1489,88.1987,7000.0
2013-11-11 14:30:00,106.19,106.27,106.19,106.25,12000.0,88.1738,88.2402,88.1738,88.2236,12000.0
2013-11-11 15:00:00,106.26,106.27,106.22,106.26,10300.0,88.2319,88.2402,88.1987,88.2319,10300.0
2013-11-11 15:30:00,106.25,106.3,106.22,106.26,20800.0,88.2236,88.2651,88.1987,88.2319,20800.0
2013-11-12 09:30:00,105.99,106.13,105.84,106.11,11700.0,88.0077,88.124,87.8832,88.1073,11700.0
2013-11-12 10:00:00,106.08,106.16,105.88,106.11,26700.0,88.0824,88.1489,87.9164,88.1073,26700.0
2013-11-12 10:30:00,106.17,106.2,106.06,106.09,8900.0,88.1572,88.1821,88.0658,88.0907,8900.0
2013-11-12 11:00:00,106.08,106.2,106.02,106.2,6700.0,88.0824,88.1821,88.0326,88.1821,6700.0
2013-11-12 11:30:00,106.25,106.25,106.0,106.0,3800.0,88.2236,88.2236,88.016,88.016,3800.0
2013-11-12 12:00:00,106.0,106.04,105.77,105.82,9200.0,88.016,88.0492,87.825,87.8665,9200.0
2013-11-12 12:30:00,105.78,105.9,105.72,105.84,7800.0,87.8333,87.933,87.7835,87.8832,7800.0
2013-11-12 13:00:00,105.81,105.93,105.81,105.91,5200.0,87.8582,87.9579,87.8582,87.9413,5200.0
2013-11-12 13:30:00,105.82,105.82,105.68,105.79,5200.0,87.8665,87.8665,87.7503,87.8416,5200.0
2013-11-12 14:00:00,105.82,105.84,105.8,105.83,1800.0,87.8665,87.8832,87.8499,87.8748,1800.0
2013-11-12 14:30:00,105.78,106.08,105.75,106.07,8800.0,87.8333,88.0824,87.8084,88.0741,8800.0
2013-11-12 15:00:00,106.07,106.13,105.98,105.98,13100.0,88.0741,88.124,87.9994,87.9994,13100.0
2013-11-12 15:30:00,106.02,106.1,105.96,106.1,53500.0,88.0326,88.099,87.9828,88.099,53500.0
2013-11-13 09:30:00,105.67,106.09,105.67,106.08,24100.0,87.742,88.0907,87.742,88.0824,24100.0
2013-11-13 10:00:00,106.11,106.31,106.0,106.28,17000.0,88.1073,88.2734,88.016,88.2485,17000.0
2013-11-13 10:30:00,106.24,106.36,106.17,106.29,7800.0,88.2153,88.3149,88.1572,88.2568,7800.0
2013-11-13 11:00:00,106.27,106.32,106.21,106.21,5100.0,88.2402,88.2817,88.1904,88.1904,5100.0
2013-11-13 11:30:00,106.29,106.32,106.17,106.3,7200.0,88.2568,88.2817,88.1572,88.2651,7200.0
2013-11-13 12:00:00,106.31,106.6,106.27,106.6,6300.0,88.2734,88.5142,88.2402,88.5142,6300.0
2013-11-13 12:30:00,106.58,106.72,106.53,106.7,3900.0,88.4976,88.6139,88.4561,88.5972,3900.0
2013-11-13 13:00:00,106.72,106.76,106.64,106.76,15900.0,88.6139,88.6471,88.5474,88.6471,15900.0
2013-11-13 13:30:00,106.8,106.89,106.77,106.83,8600.0,88.6803,88.755,88.6554,88.7052,8600.0
2013-11-13 14:00:00,106.82,106.87,106.78,106.85,36300.0,88.6969,88.7384,88.6637,88.7218,36300.0
2013-11-13 14:30:00,106.82,106.83,106.7,106.72,7700.0,88.6969,88.7052,88.5972,88.6139,7700.0
2013-11-13 15:00:00,106.72,106.86,106.72,106.83,29200.0,88.6139,88.7301,88.6139,88.7052,29200.0
2013-11-13 15:30:00,106.82,107.16,106.8,107.16,60900.0,88.6969,88.9792,88.6803,88.9792,60900.0
2013-11-14 09:30:00,107.24,107.45,107.11,107.17,23800.0,89.0456,89.22,88.9377,88.9875,23800.0
2013-11-14 10:00:00,107.19,107.3,107.0,107.13,19700.0,89.0041,89.0954,88.8463,88.9543,19700.0
2013-11-14 10:30:00,107.11,107.47,107.11,107.37,10600.0,88.9377,89.2366,88.9377,89.1536,10600.0
2013-11-14 11:00:00,107.37,107.64,107.32,107.52,12900.0,89.1536,89.3778,89.1121,89.2781,12900.0
2013-11-14 11:30:00,107.51,107.51,107.33,107.47,8400.0,89.2698,89.2698,89.1204,89.2366,8400.0
2013-11-14 12:00:00,107.42,107.53,107.41,107.48,13800.0,89.1951,89.2864,89.1868,89.2449,13800.0
2013-11-14 12:30:00,107.49,107.57,107.43,107.43,7300.0,89.2532,89.3196,89.2034,89.2034,7300.0
2013-11-14 13:00:00,107.45,107.59,107.45,107.53,6000.0,89.22,89.3362,89.22,89.2864,6000.0
2013-11-14 13:30:00,107.54,107.56,107.48,107.55,10100.0,89.2947,89.3113,89.2449,89.303,10100.0
2013-11-14 14:00:00,107.55,107.64,107.52,107.64,9700.0,89.303,89.3778,89.2781,89.3778,9700.0
2013-11-14 14:30:00,107.62,107.66,107.56,107.61,16100.0,89.3612,89.3944,89.3113,89.3529,16100.0
2013-11-14 15:00:00,107.62,107.76,107.59,107.67,13800.0,89.3612,89.4774,89.3362,89.4027,13800.0
2013-11-14 15:30:00,107.69,107.74,107.65,107.66,14700.0,89.4193,89.4608,89.3861,89.3944,14700.0
2013-11-15 09:30:00,107.85,107.94,107.66,107.7,15600.0,89.5521,89.6269,89.3944,89.4276,15600.0
2013-11-15 10:00:00,107.69,107.84,107.62,107.75,13800.0,89.4193,89.5438,89.3612,89.4691,13800.0
2013-11-15 10:30:00,107.68,107.87,107.68,107.82,6000.0,89.411,89.5687,89.411,89.5272,6000.0
2013-11-15 11:00:00,107.88,107.93,107.87,107.93,6900.0,89.577,89.6186,89.5687,89.6186,6900.0
2013-11-15 11:30:00,107.91,107.92,107.72,107.76,13900.0,89.602,89.6103,89.4442,89.4774,13900.0
2013-11-15 12:00:00,107.76,107.82,107.73,107.78,12900.0,89.4774,89.5272,89.4525,89.494,12900.0
2013-11-15 12:30:00,107.79,107.81,107.73,107.75,7700.0,89.5023,89.5189,89.4525,89.4691,7700.0
2013-11-15 13:00:00,107.76,107.83,107.75,107.83,3900.0,89.4774,89.5355,89.4691,89.5355,3900.0
2013-11-15 13:30:00,107.82,107.89,107.82,107.84,7600.0,89.5272,89.5853,89.5272,89.5438,7600.0
2013-11-15 14:00:00,107.85,107.96,107.85,107.92,9600.0,89.5521,89.6435,89.5521,89.6103,9600.0
2013-11-15 14:30:00,107.95,107.98,107.93,107.96,12100.0,89.6352,89.6601,89.6186,89.6435,12100.0
2013-11-15 15:00:00,107.97,108.13,107.97,108.11,20100.0,89.6518,89.7846,89.6518,89.768,20100.0
2013-11-15 15:30:00,108.13,108.15,108.07,108.15,18200.0,89.7846,89.8012,89.7348,89.8012,18200.0
2013-11-18 09:30:00,108.53,108.53,107.95,107.95,25500.0,90.1168,90.1168,89.6352,89.6352,25500.0
2013-11-18 10:00:00,107.9,108.13,107.8,108.01,26200.0,89.5937,89.7846,89.5106,89.685,26200.0
2013-11-18 10:30:00,108.04,108.12,107.98,108.12,9200.0,89.7099,89.7763,89.6601,89.7763,9200.0
2013-11-18 11:00:00,108.11,108.2,108.11,108.19,41600.0,89.768,89.8428,89.768,89.8345,41600.0
2013-11-18 11:30:00,108.19,108.21,107.98,108.01,8100.0,89.8345,89.8511,89.6601,89.685,8100.0
2013-11-18 12:00:00,108.01,108.03,107.94,107.97,25700.0,89.685,89.7016,89.6269,89.6518,25700.0
2013-11-18 12:30:00,107.99,108.01,107.84,107.86,14700.0,89.6684,89.685,89.5438,89.5604,14700.0
2013-11-18 13:00:00,107.85,107.95,107.83,107.94,10300.0,89.5521,89.6352,89.5355,89.6269,10300.0
2013-11-18 13:30:00,107.95,107.96,107.85,107.89,17100.0,89.6352,89.6435,89.5521,89.5853,17100.0
2013-11-18 14:00:00,107.91,107.95,107.88,107.95,9100.0,89.602,89.6352,89.577,89.6352,9100.0
2013-11-18 14:30:00,107.94,107.94,107.62,107.62,6900.0,89.6269,89.6269,89.3612,89.3612,6900.0
2013-11-18 15:00:00,107.58,107.58,107.11,107.24,22400.0,89.3279,89.3279,88.9377,89.0456,22400.0
2013-11-18 15:30:00,107.19,107.31,107.1,107.28,19000.0,89.0041,89.1038,88.9294,89.0788,19000.0
2013-11-19 09:30:00,107.26,107.33,106.82,107.15,45500.0,89.0622,89.1204,88.6969,88.9709,45500.0
2013-11-19 10:00:00,107.18,107.36,107.17,107.2,13000.0,88.9958,89.1453,88.9875,89.0124,13000.0
2013-11-19 10:30:00,107.23,107.42,107.23,107.31,7700.0,89.0373,89.1951,89.0373,89.1038,7700.0
2013-11-19 11:00:00,107.34,107.37,107.08,107.1,12800.0,89.1287,89.1536,88.9128,88.9294,12800.0
2013-11-19 11:30:00,107.11,107.17,106.95,107.12,14400.0,88.9377,88.9875,88.8048,88.946,14400.0
2013-11-19 12:00:00,107.1,107.24,107.09,107.24,13400.0,88.9294,89.0456,88.9211,89.0456,13400.0
2013-11-19 12:30:00,107.22,107.23,107.04,107.04,17300.0,89.029,89.0373,88.8796,88.8796,17300.0
2013-11-19 13:00:00,107.01,107.05,106.69,106.69,16600.0,88.8546,88.8879,88.5889,88.5889,16600.0
2013-11-19 13:30:00,106.66,106.77,106.52,106.55,22700.0,88.564,88.6554,88.4478,88.4727,22700.0
2013-11-19 14:00:00,106.57,106.71,106.46,106.46,23000.0,88.4893,88.6055,88.398,88.398,23000.0
2013-11-19 14:30:00,106.51,106.82,106.51,106.68,14600.0,88.4395,88.6969,88.4395,88.5806,14600.0
2013-11-19 15:00:00,106.67,106.9,106.67,106.8,18000.0,88.5723,88.7633,88.5723,88.6803,18000.0
2013-11-19 15:30:00,106.81,106.81,106.57,106.68,13900.0,88.6886,88.6886,88.4893,88.5806,13900.0
2013-11-20 09:30:00,106.98,107.08,106.62,106.79,29900.0,88.8297,88.9128,88.5308,88.672,29900.0
2013-11-20 10:00:00,106.83,107.28,106.69,107.03,13200.0,88.7052,89.0788,88.5889,88.8713,13200.0
2013-11-20 10:30:00,107.09,107.09,106.79,106.95,7700.0,88.9211,88.9211,88.672,88.8048,7700.0
2013-11-20 11:00:00,107.0,107.06,106.9,107.05,7800.0,88.8463,88.8962,88.7633,88.8879,7800.0
2013-11-20 11:30:00,107.01,107.06,106.94,106.99,7100.0,88.8546,88.8962,88.7965,88.838,7100.0
2013-11-20 12:00:00,107.01,107.18,107.01,107.08,46800.0,88.8546,88.9958,88.8546,88.9128,46800.0
2013-11-20 12:30:00,107.09,107.09,106.97,106.97,1900.0,88.9211,88.9211,88.8214,88.8214,1900.0
2013-11-20 13:00:00,106.98,107.03,106.96,106.96,18200.0,88.8297,88.8713,88.8131,88.8131,18200.0
2013-11-20 13:30:00,107.01,107.04,106.98,107.0,11600.0,88.8546,88.8796,88.8297,88.8463,11600.0
2013-11-20 14:00:00,106.98,106.98,106.49,106.77,10800.0,88.8297,88.8297,88.4229,88.6554,10800.0
2013-11-20 14:30:00,106.72,106.75,106.41,106.45,12800.0,88.6139,88.6388,88.3564,88.3897,12800.0
2013-11-20 15:00:00,106.46,106.46,106.13,106.31,20100.0,88.398,88.398,88.124,88.2734,20100.0
2013-11-20 15:30:00,106.29,106.45,106.17,106.42,25900.0,88.2568,88.3897,88.1572,88.3647,25900.0
2013-11-21 09:30:00,106.79,107.02,106.71,107.02,21600.0,88.672,88.863,88.6055,88.863,21600.0
2013-11-21 10:00:00,106.98,107.21,106.9,107.12,47800.0,88.8297,89.0207,88.7633,88.946,47800.0
2013-11-21 10:30:00,107.15,107.47,107.15,107.39,15300.0,88.9709,89.2366,88.9709,89.1702,15300.0
2013-11-21 11:00:00,107.41,107.43,107.36,107.43,4500.0,89.1868,89.2034,89.1453,89.2034,4500.0
2013-11-21 11:30:00,107.45,107.47,107.32,107.46,7600.0,89.22,89.2366,89.1121,89.2283,7600.0
2013-11-21 12:00:00,107.47,107.47,107.33,107.43,4800.0,89.2366,89.2366,89.1204,89.2034,4800.0
2013-11-21 12:30:00,107.46,107.46,107.35,107.39,5400.0,89.2283,89.2283,89.137,89.1702,5400.0
2013-11-21 13:00:00,107.4,107.51,107.36,107.47,6400.0,89.1785,89.2698,89.1453,89.2366,6400.0
2013-11-21 13:30:00,107.46,107.64,107.46,107.58,12300.0,89.2283,89.3778,89.2283,89.3279,12300.0
2013-11-21 14:00:00,107.65,107.65,107.57,107.57,7000.0,89.3861,89.3861,89.3196,89.3196,7000.0
2013-11-21 14:30:00,107.55,107.66,107.51,107.57,11500.0,89.303,89.3944,89.2698,89.3196,11500.0
2013-11-21 15:00:00,107.61,107.65,107.58,107.61,10800.0,89.3529,89.3861,89.3279,89.3529,10800.0
2013-11-21 15:30:00,107.64,107.65,107.48,107.6,33200.0,89.3778,89.3861,89.2449,89.3446,33200.0
2013-11-22 09:30:00,107.62,107.65,107.42,107.54,19000.0,89.3612,89.3861,89.1951,89.2947,19000.0
2013-11-22 10:00:00,107.53,107.6,107.39,107.53,21600.0,89.2864,89.3446,89.1702,89.2864,21600.0
2013-11-22 10:30:00,107.55,107.68,107.53,107.59,7100.0,89.303,89.411,89.2864,89.3362,7100.0
2013-11-22 11:00:00,107.59,107.62,107.52,107.55,9900.0,89.3362,89.3612,89.2781,89.303,9900.0
2013-11-22 11:30:00,107.57,107.76,107.52,107.74,12100.0,89.3196,89.4774,89.2781,89.4608,12100.0
2013-11-22 12:00:00,107.73,107.73,107.65,107.7,19600.0,89.4525,89.4525,89.3861,89.4276,19600.0
2013-11-22 12:30:00,107.7,107.75,107.69,107.74,2900.0,89.4276,89.4691,89.4193,89.4608,2900.0
2013-11-22 13:00:00,107.72,107.78,107.7,107.77,11500.0,89.4442,89.494,89.4276,89.4857,11500.0
2013-11-22 13:30:00,107.76,107.78,107.61,107.62,10500.0,89.4774,89.494,89.3529,89.3612,10500.0
2013-11-22 14:00:00,107.66,107.83,107.66,107.83,15100.0,89.3944,89.5355,89.3944,89.5355,15100.0
2013-11-22 14:30:00,107.82,107.88,107.81,107.88,6300.0,89.5272,89.577,89.5189,89.577,6300.0
2013-11-22 15:00:00,107.89,107.98,107.89,107.91,12700.0,89.5853,89.6601,89.5853,89.602,12700.0
2013-11-22 15:30:00,107.9,108.0,107.9,107.93,13300.0,89.5937,89.6767,89.5937,89.6186,13300.0
2013-11-25 09:30:00,108.18,108.31,107.91,107.91,19000.0,89.8261,89.9341,89.602,89.602,19000.0
2013-11-25 10:00:00,107.86,107.88,107.74,107.79,7200.0,89.5604,89.577,89.4608,89.5023,7200.0
2013-11-25 10:30:00,107.77,107.96,107.76,107.88,12400.0,89.4857,89.6435,89.4774,89.577,12400.0
2013-11-25 11:00:00,107.86,107.94,107.83,107.91,8400.0,89.5604,89.6269,89.5355,89.602,8400.0
2013-11-25 11:30:00,107.94,107.97,107.88,107.95,2500.0,89.6269,89.6518,89.577,89.6352,2500.0
2013-11-25 12:00:00,107.93,107.99,107.88,107.98,6900.0,89.6186,89.6684,89.577,89.6601,6900.0
2013-11-25 12:30:00,107.98,107.99,107.95,107.96,8100.0,89.6601,89.6684,89.6352,89.6435,8100.0
2013-11-25 13:00:00,107.99,108.0,107.91,107.98,4300.0,89.6684,89.6767,89.602,89.6601,4300.0
2013-11-25 13:30:00,107.99,108.1,107.97,108.07,10400.0,89.6684,89.7597,89.6518,89.7348,10400.0
2013-11-25 14:00:00,108.08,108.13,108.06,108.09,5700.0,89.7431,89.7846,89.7265,89.7514,5700.0
2013-11-25 14:30:00,108.07,108.09,108.0,108.02,10000.0,89.7348,89.7514,89.6767,89.6933,10000.0
2013-11-25 15:00:00,108.02,108.02,107.73,107.81,14700.0,89.6933,89.6933,89.4525,89.5189,14700.0
2013-11-25 15:30:00,107.78,107.89,107.7,107.89,27200.0,89.494,89.5853,89.4276,89.5853,27200.0
2013-11-26 09:30:00,108.08,108.08,107.81,107.88,32400.0,89.7431,89.7431,89.5189,89.577,32400.0
2013-11-26 10:00:00,107.91,108.0,107.73,107.97,7800.0,89.602,89.6767,89.4525,89.6518,7800.0
2013-11-26 10:30:00,108.0,108.0,107.85,107.92,11100.0,89.6767,89.6767,89.5521,89.6103,11100.0
2013-11-26 11:00:00,107.92,107.98,107.86,107.9,6100.0,89.6103,89.6601,89.5604,89.5937,6100.0
2013-11-26 11:30:00,107.87,107.98,107.86,107.9,4800.0,89.5687,89.6601,89.5604,89.5937,4800.0
2013-11-26 12:00:00,107.9,108.09,107.9,108.08,5500.0,89.5937,89.7514,89.5937,89.7431,5500.0
2013-11-26 12:30:00,108.08,108.15,108.05,108.1,7600.0,89.7431,89.8012,89.7182,89.7597,7600.0
2013-11-26 13:00:00,108.09,108.14,108.03,108.12,7200.0,89.7514,89.7929,89.7016,89.7763,7200.0
2013-11-26 13:30:00,108.12,108.23,108.12,108.22,4200.0,89.7763,89.8677,89.7763,89.8594,4200.0
2013-11-26 14:00:00,108.21,108.21,108.12,108.2,23300.0,89.8511,89.8511,89.7763,89.8428,23300.0
2013-11-26 14:30:00,108.2,108.26,108.18,108.24,16700.0,89.8428,89.8926,89.8261,89.876,16700.0
2013-11-26 15:00:00,108.24,108.3,108.18,108.24,14900.0,89.876,89.9258,89.8261,89.876,14900.0
2013-11-26 15:30:00,108.28,108.3,108.0,108.03,26100.0,89.9092,89.9258,89.6767,89.7016,26100.0
2013-11-27 09:30:00,108.2,108.29,108.04,108.2,8900.0,89.8428,89.9175,89.7099,89.8428,8900.0
2013-11-27 10:00:00,108.23,108.23,108.11,108.15,9800.0,89.8677,89.8677,89.768,89.8012,9800.0
2013-11-27 10:30:00,108.17,108.27,108.15,108.22,7700.0,89.8178,89.9009,89.8012,89.8594,7700.0
2013-11-27 11:00:00,108.22,108.25,108.17,108.21,10100.0,89.8594,89.8843,89.8178,89.8511,10100.0
2013-11-27 11:30:00,108.22,108.26,108.15,108.15,6000.0,89.8594,89.8926,89.8012,89.8012,6000.0
2013-11-27 12:00:00,108.09,108.13,108.04,108.11,14600.0,89.7514,89.7846,89.7099,89.768,14600.0
2013-11-27 12:30:00,108.09,108.12,107.95,107.95,18200.0,89.7514,89.7763,89.6352,89.6352,18200.0
2013-11-27 13:00:00,107.94,108.03,107.94,108.03,8300.0,89.6269,89.7016,89.6269,89.7016,8300.0
2013-11-27 13:30:00,108.04,108.14,108.04,108.12,7000.0,89.7099,89.7929,89.7099,89.7763,7000.0
2013-11-27 14:00:00,108.13,108.15,108.09,108.12,6300.0,89.7846,89.8012,89.7514,89.7763,6300.0
2013-11-27 14:30:00,108.15,108.31,108.15,108.28,5900.0,89.8012,89.9341,89.8012,89.9092,5900.0
2013-11-27 15:00:00,108.28,108.3,108.24,108.3,12400.0,89.9092,89.9258,89.876,89.9258,12400.0
2013-11-27 15:30:00,108.3,108.38,108.27,108.34,71600.0,89.9258,89.9922,89.9009,89.959,71600.0
2013-11-29 09:30:00,108.57,108.85,108.32,108.4,14000.0,90.15,90.3825,89.9424,90.0088,14000.0
2013-11-29 10:00:00,108.41,108.46,108.35,108.44,7400.0,90.0171,90.0586,89.9673,90.042,7400.0
2013-11-29 10:30:00,108.45,108.47,108.34,108.34,4400.0,90.0503,90.0669,89.959,89.959,4400.0
2013-11-29 11:00:00,108.36,108.39,108.26,108.3,9100.0,89.9756,90.0005,89.8926,89.9258,9100.0
2013-11-29 11:30:00,108.31,108.48,108.31,108.45,14400.0,89.9341,90.0752,89.9341,90.0503,14400.0
2013-11-29 12:00:00,108.43,108.5,108.43,108.46,14800.0,90.0337,90.0919,90.0337,90.0586,14800.0
2013-11-29 12:30:00,108.48,108.49,107.99,108.09,27100.0,90.0752,90.0836,89.6684,89.7514,27100.0
2013-12-02 09:30:00,108.1,108.12,107.65,107.93,57000.0,89.7597,89.7763,89.3861,89.6186,57000.0
2013-12-02 10:00:00,107.88,108.28,107.88,108.15,115800.0,89.577,89.9092,89.577,89.8012,115800.0
2013-12-02 10:30:00,108.18,108.32,108.09,108.32,3600.0,89.8261,89.9424,89.7514,89.9424,3600.0
2013-12-02 11:00:00,108.33,108.37,108.25,108.25,13800.0,89.9507,89.9839,89.8843,89.8843,13800.0
2013-12-02 11:30:00,108.25,108.5,108.25,108.46,111600.0,89.8843,90.0919,89.8843,90.0586,111600.0
2013-12-02 12:00:00,108.42,108.58,108.4,108.58,5000.0,90.0254,90.1583,90.0088,90.1583,5000.0
2013-12-02 12:30:00,108.56,108.58,108.5,108.55,3100.0,90.1417,90.1583,90.0919,90.1334,3100.0
2013-12-02 13:00:00,108.52,108.52,108.35,108.4,7600.0,90.1085,90.1085,89.9673,90.0088,7600.0
2013-12-02 13:30:00,108.34,108.4,108.3,108.38,5500.0,89.959,90.0088,89.9258,89.9922,5500.0
2013-12-02 14:00:00,108.38,108.39,108.13,108.17,47500.0,89.9922,90.0005,89.7846,89.8178,47500.0
2013-12-02 14:30:00,108.2,108.26,108.1,108.23,30300.0,89.8428,89.8926,89.7597,89.8677,30300.0
2013-12-02 15:00:00,108.23,108.23,107.99,107.99,28100.0,89.8677,89.8677,89.6684,89.6684,28100.0
2013-12-02 15:30:00,107.99,108.01,107.79,107.89,30600.0,89.6684,89.685,89.5023,89.5853,30600.0
2013-12-03 09:30:00,107.61,107.8,107.46,107.76,11500.0,89.3529,89.5106,89.2283,89.4774,11500.0
2013-12-03 10:00:00,107.86,107.88,107.72,107.75,13800.0,89.5604,89.577,89.4442,89.4691,13800.0
2013-12-03 10:30:00,107.82,107.96,107.82,107.89,19100.0,89.5272,89.6435,89.5272,89.5853,19100.0
2013-12-03 11:00:00,107.9,107.9,107.58,107.61,12500.0,89.5937,89.5937,89.3279,89.3529,12500.0
2013-12-03 11:30:00,107.59,107.66,107.36,107.47,9400.0,89.3362,89.3944,89.1453,89.2366,9400.0
2013-12-03 12:00:00,107.46,107.63,107.43,107.53,41800.0,89.2283,89.3695,89.2034,89.2864,41800.0
2013-12-03 12:30:00,107.49,107.6,107.48,107.51,14100.0,89.2532,89.3446,89.2449,89.2698,14100.0
2013-12-03 13:00:00,107.54,107.54,107.24,107.28,24500.0,89.2947,89.2947,89.0456,89.0788,24500.0
2013-12-03 13:30:00,107.28,107.38,107.25,107.31,8900.0,89.0788,89.1619,89.0539,89.1038,8900.0
2013-12-03 14:00:00,107.33,107.33,107.17,107.25,35600.0,89.1204,89.1204,88.9875,89.0539,35600.0
2013-12-03 14:30:00,107.25,107.54,107.23,107.52,13300.0,89.0539,89.2947,89.0373,89.2781,13300.0
2013-12-03 15:00:00,107.52,107.52,107.32,107.35,11800.0,89.2781,89.2781,89.1121,89.137,11800.0
2013-12-03 15:30:00,107.37,107.65,107.37,107.6,68800.0,89.1536,89.3861,89.1536,89.3446,68800.0
2013-12-04 09:30:00,107.24,107.4,107.1,107.17,4500.0,89.0456,89.1785,88.9294,88.9875,4500.0
2013-12-04 10:00:00,107.39,107.93,107.39,107.84,26900.0,89.1702,89.6186,89.1702,89.5438,26900.0
2013-12-04 10:30:00,107.83,107.9,107.71,107.77,33800.0,89.5355,89.5937,89.4359,89.4857,33800.0
2013-12-04 11:00:00,107.77,107.82,107.59,107.61,26700.0,89.4857,89.5272,89.3362,89.3529,26700.0
2013-12-04 11:30:00,107.6,107.69,107.6,107.63,15500.0,89.3446,89.4193,89.3446,89.3695,15500.0
2013-12-04 12:00:00,107.6,107.6,107.19,107.19,9700.0,89.3446,89.3446,89.0041,89.0041,9700.0
2013-12-04 12:30:00,107.22,107.35,107.2,107.27,10500.0,89.029,89.137,89.0124,89.0705,10500.0
2013-12-04 13:00:00,107.25,107.36,106.81,106.81,6900.0,89.0539,89.1453,88.6886,88.6886,6900.0
2013-12-04 13:30:00,106.62,106.82,106.53,106.78,8600.0,88.5308,88.6969,88.4561,88.6637,8600.0
2013-12-04 14:00:00,106.81,107.13,106.81,107.1,8200.0,88.6886,88.9543,88.6886,88.9294,8200.0
2013-12-04 14:30:00,107.18,107.37,107.14,107.3,30100.0,88.9958,89.1536,88.9626,89.0954,30100.0
2013-12-04 15:00:00,107.31,107.48,107.21,107.48,9900.0,89.1038,89.2449,89.0207,89.2449,9900.0
2013-12-04 15:30:00,107.51,107.72,107.45,107.45,18700.0,89.2698,89.4442,89.22,89.22,18700.0
2013-12-05 09:30:00,107.35,107.43,107.12,107.33,9000.0,89.137,89.2034,88.946,89.1204,9000.0
2013-12-05 10:00:00,107.38,107.54,107.2,107.3,7600.0,89.1619,89.2947,89.0124,89.0954,7600.0
2013-12-05 10:30:00,107.35,107.42,107.13,107.16,2500.0,89.137,89.1951,88.9543,88.9792,2500.0
2013-12-05 11:00:00,107.09,107.34,107.05,107.25,6300.0,88.9211,89.1287,88.8879,89.0539,6300.0
2013-12-05 11:30:00,107.24,107.3,107.17,107.3,7300.0,89.0456,89.0954,88.9875,89.0954,7300.0
2013-12-05 12:00:00,107.31,107.48,107.31,107.45,5400.0,89.1038,89.2449,89.1038,89.22,5400.0
2013-12-05 12:30:00,107.43,107.54,107.39,107.54,14100.0,89.2034,89.2947,89.1702,89.2947,14100.0
2013-12-05 13:00:00,107.52,107.52,107.27,107.33,9700.0,89.2781,89.2781,89.0705,89.1204,9700.0
2013-12-05 13:30:00,107.33,107.39,107.25,107.32,24700.0,89.1204,89.1702,89.0539,89.1121,24700.0
2013-12-05 14:00:00,107.33,107.43,107.18,107.31,27000.0,89.1204,89.2034,88.9958,89.1038,27000.0
2013-12-05 14:30:00,107.32,107.38,107.1,107.16,43400.0,89.1121,89.1619,88.9294,88.9792,43400.0
2013-12-05 15:00:00,107.13,107.31,107.13,107.25,34400.0,88.9543,89.1038,88.9543,89.0539,34400.0
2013-12-05 15:30:00,107.23,107.42,107.14,107.27,58100.0,89.0373,89.1951,88.9626,89.0705,58100.0
2013-12-06 09:30:00,108.16,108.4,108.01,108.2,15300.0,89.8095,90.0088,89.685,89.8428,15300.0
2013-12-06 10:00:00,108.3,108.3,108.11,108.11,9900.0,89.9258,89.9258,89.768,89.768,9900.0
2013-12-06 10:30:00,108.0,108.05,107.88,107.98,9600.0,89.6767,89.7182,89.577,89.6601,9600.0
2013-12-06 11:00:00,107.95,108.11,107.94,108.09,4700.0,89.6352,89.768,89.6269,89.7514,4700.0
2013-12-06 11:30:00,108.16,108.26,108.12,108.16,9500.0,89.8095,89.8926,89.7763,89.8095,9500.0
2013-12-06 12:00:00,108.23,108.23,108.1,108.18,13500.0,89.8677,89.8677,89.7597,89.8261,13500.0
2013-12-06 12:30:00,108.17,108.31,108.17,108.3,4900.0,89.8178,89.9341,89.8178,89.9258,4900.0
2013-12-06 13:00:00,108.3,108.31,108.2,108.21,4500.0,89.9258,89.9341,89.8428,89.8511,4500.0
2013-12-06 13:30:00,108.21,108.36,108.19,108.26,10600.0,89.8511,89.9756,89.8345,89.8926,10600.0
2013-12-06 14:00:00,108.27,108.36,108.27,108.32,6000.0,89.9009,89.9756,89.9009,89.9424,6000.0
2013-12-06 14:30:00,108.32,108.33,108.23,108.24,9000.0,89.9424,89.9507,89.8677,89.876,9000.0
2013-12-06 15:00:00,108.28,108.29,108.14,108.16,9600.0,89.9092,89.9175,89.7929,89.8095,9600.0
2013-12-06 15:30:00,108.16,108.25,108.09,108.23,25500.0,89.8095,89.8843,89.7514,89.8677,25500.0
2013-12-09 09:30:00,108.53,108.74,108.28,108.73,19700.0,90.1168,90.2911,89.9092,90.2828,19700.0
2013-12-09 10:00:00,108.79,108.79,108.35,108.39,36700.0,90.3327,90.3327,89.9673,90.0005,36700.0
2013-12-09 10:30:00,108.38,108.54,108.32,108.48,30400.0,89.9922,90.1251,89.9424,90.0752,30400.0
2013-12-09 11:00:00,108.51,108.59,108.46,108.52,13600.0,90.1002,90.1666,90.0586,90.1085,13600.0
2013-12-09 11:30:00,108.54,108.55,108.49,108.54,7600.0,90.1251,90.1334,90.0836,90.1251,7600.0
2013-12-09 12:00:00,108.52,108.56,108.43,108.44,11100.0,90.1085,90.1417,90.0337,90.042,11100.0
2013-12-09 12:30:00,108.41,108.55,108.41,108.53,11400.0,90.0171,90.1334,90.0171,90.1168,11400.0
2013-12-09 13:00:00,108.49,108.6,108.45,108.53,22600.0,90.0836,90.1749,90.0503,90.1168,22600.0
2013-12-09 13:30:00,108.53,108.56,108.41,108.42,22000.0,90.1168,90.1417,90.0171,90.0254,22000.0
2013-12-09 14:00:00,108.42,108.45,108.31,108.38,22100.0,90.0254,90.0503,89.9341,89.9922,22100.0
2013-12-09 14:30:00,108.39,108.46,108.34,108.38,18000.0,90.0005,90.0586,89.959,89.9922,18000.0
2013-12-09 15:00:00,108.38,108.45,108.3,108.33,29000.0,89.9922,90.0503,89.9258,89.9507,29000.0
2013-12-09 15:30:00,108.32,108.47,108.31,108.43,45300.0,89.9424,90.0669,89.9341,90.0337,45300.0
2013-12-10 09:30:00,108.34,108.53,108.28,108.4,36700.0,89.959,90.1168,89.9092,90.0088,36700.0
2013-12-10 10:00:00,108.51,108.72,108.44,108.71,15400.0,90.1002,90.2745,90.042,90.2662,15400.0
2013-12-10 10:30:00,108.7,108.85,108.63,108.66,29900.0,90.2579,90.3825,90.1998,90.2247,29900.0
2013-12-10 11:00:00,108.62,108.64,108.48,108.51,47000.0,90.1915,90.2081,90.0752,90.1002,47000.0
2013-12-10 11:30:00,108.47,108.49,108.31,108.34,17100.0,90.0669,90.0836,89.9341,89.959,17100.0
2013-12-10 12:00:00,108.31,108.38,108.2,108.37,13900.0,89.9341,89.9922,89.8428,89.9839,13900.0
2013-12-10 12:30:00,108.38,108.38,108.28,108.38,12000.0,89.9922,89.9922,89.9092,89.9922,12000.0
2013-12-10 13:00:00,108.35,108.41,108.25,108.26,12700.0,89.9673,90.0171,89.8843,89.8926,12700.0
2013-12-10 13:30:00,108.26,108.33,108.18,108.21,29200.0,89.8926,89.9507,89.8261,89.8511,29200.0
2013-12-10 14:00:00,108.21,108.28,108.18,108.24,20400.0,89.8511,89.9092,89.8261,89.876,20400.0
2013-12-10 14:30:00,108.25,108.3,108.18,108.3,18800.0,89.8843,89.9258,89.8261,89.9258,18800.0
2013-12-10 15:00:00,108.28,108.39,108.26,108.33,15600.0,89.9092,90.0005,89.8926,89.9507,15600.0
2013-12-10 15:30:00,108.34,108.36,108.18,108.2,24500.0,89.959,89.9756,89.8261,89.8428,24500.0
2013-12-11 09:30:00,108.34,108.34,107.57,107.78,30400.0,89.959,89.959,89.3196,89.494,30400.0
2013-12-11 10:00:00,107.8,107.82,107.49,107.49,57100.0,89.5106,89.5272,89.2532,89.2532,57100.0
2013-12-11 10:30:00,107.45,107.62,107.41,107.59,97800.0,89.22,89.3612,89.1868,89.3362,97800.0
2013-12-11 11:00:00,107.58,107.63,107.28,107.36,24400.0,89.3279,89.3695,89.0788,89.1453,24400.0
2013-12-11 11:30:00,107.36,107.36,107.15,107.26,20400.0,89.1453,89.1453,88.9709,89.0622,20400.0
2013-12-11 12:00:00,107.27,107.27,106.93,106.95,20300.0,89.0705,89.0705,88.7882,88.8048,20300.0
2013-12-11 12:30:00,106.99,107.1,106.97,107.03,25500.0,88.838,88.9294,88.8214,88.8713,25500.0
2013-12-11 13:00:00,107.05,107.2,107.02,107.05,20200.0,88.8879,89.0124,88.863,88.8879,20200.0
2013-12-11 13:30:00,107.02,107.3,107.02,107.3,9200.0,88.863,89.0954,88.863,89.0954,9200.0
2013-12-11 14:00:00,107.27,107.27,106.96,107.11,10100.0,89.0705,89.0705,88.8131,88.9377,10100.0
2013-12-11 14:30:00,107.11,107.12,106.89,106.96,9100.0,88.9377,88.946,88.755,88.8131,9100.0
2013-12-11 15:00:00,106.97,106.98,106.72,106.76,89500.0,88.8214,88.8297,88.6139,88.6471,89500.0
2013-12-11 15:30:00,106.75,106.82,106.54,106.67,41000.0,88.6388,88.6969,88.4644,88.5723,41000.0
2013-12-12 09:30:00,106.66,106.79,106.48,106.62,15200.0,88.564,88.672,88.4146,88.5308,15200.0
2013-12-12 10:00:00,106.59,106.71,106.44,106.53,19600.0,88.5059,88.6055,88.3814,88.4561,19600.0
2013-12-12 10:30:00,106.56,106.78,106.55,106.67,10700.0,88.481,88.6637,88.4727,88.5723,10700.0
2013-12-12 11:00:00,106.65,106.84,106.55,106.6,18500.0,88.5557,88.7135,88.4727,88.5142,18500.0
2013-12-12 11:30:00,106.62,106.73,106.59,106.64,22200.0,88.5308,88.6222,88.5059,88.5474,22200.0
2013-12-12 12:00:00,106.62,106.63,106.31,106.39,17600.0,88.5308,88.5391,88.2734,88.3398,17600.0
2013-12-12 12:30:00,106.39,106.45,106.31,106.4,13400.0,88.3398,88.3897,88.2734,88.3481,13400.0
2013-12-12 13:00:00,106.39,106.58,106.39,106.5,12300.0,88.3398,88.4976,88.3398,88.4312,12300.0
2013-12-12 13:30:00,106.55,106.65,106.49,106.61,16400.0,88.4727,88.5557,88.4229,88.5225,16400.0
2013-12-12 14:00:00,106.61,106.84,106.61,106.82,12700.0,88.5225,88.7135,88.5225,88.6969,12700.0
2013-12-12 14:30:00,106.81,106.93,106.72,106.92,36700.0,88.6886,88.7882,88.6139,88.7799,36700.0
2013-12-12 15:00:00,106.91,106.91,106.73,106.86,59300.0,88.7716,88.7716,88.6222,88.7301,59300.0
2013-12-12 15:30:00,106.84,106.87,106.52,106.62,95000.0,88.7135,88.7384,88.4478,88.5308,95000.0
2013-12-13 09:30:00,107.09,107.24,106.72,106.78,29700.0,88.9211,89.0456,88.6139,88.6637,29700.0
2013-12-13 10:00:00,106.74,106.92,106.58,106.7,15400.0,88.6305,88.7799,88.4976,88.5972,15400.0
2013-12-13 10:30:00,106.71,106.83,106.66,106.7,8600.0,88.6055,88.7052,88.564,88.5972,8600.0
2013-12-13 11:00:00,106.7,106.78,106.53,106.6,36200.0,88.5972,88.6637,88.4561,88.5142,36200.0
2013-12-13 11:30:00,106.57,106.75,106.54,106.71,14400.0,88.4893,88.6388,88.4644,88.6055,14400.0
2013-12-13 12:00:00,106.72,106.88,106.64,106.88,27400.0,88.6139,88.7467,88.5474,88.7467,27400.0
2013-12-13 12:30:00,106.91,106.92,106.8,106.84,26200.0,88.7716,88.7799,88.6803,88.7135,26200.0
2013-12-13 13:00:00,106.86,106.89,106.82,106.87,20900.0,88.7301,88.755,88.6969,88.7384,20900.0
2013-12-13 13:30:00,106.86,106.96,106.8,106.8,17100.0,88.7301,88.8131,88.6803,88.6803,17100.0
2013-12-13 14:00:00,106.8,106.83,106.51,106.56,24900.0,88.6803,88.7052,88.4395,88.481,24900.0
2013-12-13 14:30:00,106.58,106.82,106.56,106.79,16400.0,88.4976,88.6969,88.481,88.672,16400.0
2013-12-13 15:00:00,106.84,106.96,106.8,106.95,15100.0,88.7135,88.8131,88.6803,88.8048,15100.0
2013-12-13 15:30:00,106.92,106.98,106.76,106.8,42100.0,88.7799,88.8297,88.6471,88.6803,42100.0
2013-12-16 09:30:00,107.48,107.79,107.4,107.74,45200.0,89.2449,89.5023,89.1785,89.4608,45200.0
2013-12-16 10:00:00,107.76,107.77,107.49,107.57,14800.0,89.4774,89.4857,89.2532,89.3196,14800.0
2013-12-16 10:30:00,107.53,107.55,107.38,107.49,46300.0,89.2864,89.303,89.1619,89.2532,46300.0
2013-12-16 11:00:00,107.5,107.54,107.35,107.51,13700.0,89.2615,89.2947,89.137,89.2698,13700.0
2013-12-16 11:30:00,107.47,107.56,107.4,107.51,10800.0,89.2366,89.3113,89.1785,89.2698,10800.0
2013-12-16 12:00:00,107.52,107.55,107.41,107.49,14200.0,89.2781,89.303,89.1868,89.2532,14200.0
2013-12-16 12:30:00,107.49,107.55,107.44,107.47,23500.0,89.2532,89.303,89.2117,89.2366,23500.0
2013-12-16 13:00:00,107.47,107.47,107.29,107.47,16400.0,89.2366,89.2366,89.0871,89.2366,16400.0
2013-12-16 13:30:00,107.44,107.58,107.39,107.57,18400.0,89.2117,89.3279,89.1702,89.3196,18400.0
2013-12-16 14:00:00,107.55,107.66,107.55,107.64,14100.0,89.303,89.3944,89.303,89.3778,14100.0
2013-12-16 14:30:00,107.61,107.65,107.52,107.59,18900.0,89.3529,89.3861,89.2781,89.3362,18900.0
2013-12-16 15:00:00,107.61,107.65,107.53,107.54,33100.0,89.3529,89.3861,89.2864,89.2947,33100.0
2013-12-16 15:30:00,107.54,107.64,107.5,107.53,39500.0,89.2947,89.3778,89.2615,89.2864,39500.0
2013-12-17 09:30:00,107.67,107.67,107.1,107.44,21100.0,89.4027,89.4027,88.9294,89.2117,21100.0
2013-12-17 10:00:00,107.46,107.49,107.26,107.32,10600.0,89.2283,89.2532,89.0622,89.1121,10600.0
2013-12-17 10:30:00,107.3,107.41,107.02,107.12,13700.0,89.0954,89.1868,88.863,88.946,13700.0
2013-12-17 11:00:00,107.08,107.12,106.95,106.97,14000.0,88.9128,88.946,88.8048,88.8214,14000.0
2013-12-17 11:30:00,107.0,107.22,106.98,107.17,26900.0,88.8463,89.029,88.8297,88.9875,26900.0
2013-12-17 12:00:00,107.14,107.25,107.12,107.18,15600.0,88.9626,89.0539,88.946,88.9958,15600.0
2013-12-17 12:30:00,107.18,107.36,107.17,107.31,10700.0,88.9958,89.1453,88.9875,89.1038,10700.0
2013-12-17 13:00:00,107.36,107.45,107.34,107.42,14300.0,89.1453,89.22,89.1287,89.1951,14300.0
2013-12-17 13:30:00,107.39,107.46,107.35,107.45,14300.0,89.1702,89.2283,89.137,89.22,14300.0
2013-12-17 14:00:00,107.47,107.72,107.43,107.69,19800.0,89.2366,89.4442,89.2034,89.4193,19800.0
2013-12-17 14:30:00,107.66,107.66,107.51,107.56,15000.0,89.3944,89.3944,89.2698,89.3113,15000.0
2013-12-17 15:00:00,107.56,107.68,107.56,107.63,12800.0,89.3113,89.411,89.3113,89.3695,12800.0
2013-12-17 15:30:00,107.64,107.67,107.48,107.49,40600.0,89.3778,89.4027,89.2449,89.2532,40600.0
2013-12-18 09:30:00,107.62,107.77,107.43,107.47,49900.0,89.3612,89.4857,89.2034,89.2366,49900.0
2013-12-18 10:00:00,107.44,107.54,107.38,107.51,36200.0,89.2117,89.2947,89.1619,89.2698,36200.0
2013-12-18 10:30:00,107.47,107.58,107.26,107.33,11900.0,89.2366,89.3279,89.0622,89.1204,11900.0
2013-12-18 11:00:00,107.35,107.4,107.28,107.29,11800.0,89.137,89.1785,89.0788,89.0871,11800.0
2013-12-18 11:30:00,107.25,107.31,107.06,107.11,16900.0,89.0539,89.1038,88.8962,88.9377,16900.0
2013-12-18 12:00:00,107.1,107.18,107.07,107.15,15700.0,88.9294,88.9958,88.9045,88.9709,15700.0
2013-12-18 12:30:00,107.18,107.18,107.01,107.03,32500.0,88.9958,88.9958,88.8546,88.8713,32500.0
2013-12-18 13:00:00,107.0,107.02,106.78,106.91,23100.0,88.8463,88.863,88.6637,88.7716,23100.0
2013-12-18 13:30:00,106.91,107.13,106.84,107.12,19100.0,88.7716,88.9543,88.7135,88.946,19100.0
2013-12-18 14:00:00,107.0,108.0,106.52,107.9,32500.0,88.8463,89.6767,88.4478,89.5937,32500.0
2013-12-18 14:30:00,107.92,108.41,107.83,108.25,35100.0,89.6103,90.0171,89.5355,89.8843,35100.0
2013-12-18 15:00:00,108.25,108.62,108.16,108.45,42400.0,89.8843,90.1915,89.8095,90.0503,42400.0
2013-12-18 15:30:00,108.5,108.82,108.42,108.81,33200.0,90.0919,90.3576,90.0254,90.3493,33200.0
2013-12-19 09:30:00,108.65,108.73,108.32,108.43,108600.0,90.2164,90.2828,89.9424,90.0337,108600.0
2013-12-19 10:00:00,108.49,108.52,108.13,108.38,27200.0,90.0836,90.1085,89.7846,89.9922,27200.0
2013-12-19 10:30:00,108.42,108.49,108.31,108.38,44100.0,90.0254,90.0836,89.9341,89.9922,44100.0
2013-12-19 11:00:00,108.39,108.41,108.25,108.32,19200.0,90.0005,90.0171,89.8843,89.9424,19200.0
2013-12-19 11:30:00,108.32,108.44,108.32,108.39,26600.0,89.9424,90.042,89.9424,90.0005,26600.0
2013-12-19 12:00:00,108.39,108.42,108.23,108.37,61300.0,90.0005,90.0254,89.8677,89.9839,61300.0
2013-12-19 12:30:00,108.38,108.44,108.36,108.4,17600.0,89.9922,90.042,89.9756,90.0088,17600.0
2013-12-19 13:00:00,108.4,108.51,108.31,108.49,12900.0,90.0088,90.1002,89.9341,90.0836,12900.0
2013-12-19 13:30:00,108.5,108.51,108.4,108.45,14600.0,90.0919,90.1002,90.0088,90.0503,14600.0
2013-12-19 14:00:00,108.45,108.48,108.31,108.38,9800.0,90.0503,90.0752,89.9341,89.9922,9800.0
2013-12-19 14:30:00,108.3,108.4,108.3,108.4,19800.0,89.9258,90.0088,89.9258,90.0088,19800.0
2013-12-19 15:00:00,108.41,108.52,108.38,108.44,17800.0,90.0171,90.1085,89.9922,90.042,17800.0
2013-12-19 15:30:00,108.43,108.55,108.35,108.39,74400.0,90.0337,90.1334,89.9673,90.0005,74400.0
2013-12-20 09:30:00,108.64,108.98,108.45,108.92,24300.0,90.2081,90.4904,90.0503,90.4406,24300.0
2013-12-20 10:00:00,108.92,108.95,108.81,108.86,31100.0,90.4406,90.4655,90.3493,90.3908,31100.0
2013-12-20 10:30:00,108.9,109.04,108.85,108.94,15800.0,90.424,90.5402,90.3825,90.4572,15800.0
2013-12-20 11:00:00,108.9,109.1,108.87,109.04,15700.0,90.424,90.5901,90.3991,90.5402,15700.0
2013-12-20 11:30:00,109.06,109.26,109.05,109.24,10900.0,90.5568,90.7229,90.5485,90.7063,10900.0
2013-12-20 12:00:00,109.25,109.33,109.19,109.3,32200.0,90.7146,90.781,90.6648,90.7561,32200.0
2013-12-20 12:30:00,109.3,109.36,109.23,109.3,24500.0,90.7561,90.8059,90.698,90.7561,24500.0
2013-12-20 13:00:00,109.32,109.38,109.29,109.36,28500.0,90.7727,90.8226,90.7478,90.8059,28500.0
2013-12-20 13:30:00,109.34,109.45,109.3,109.44,10500.0,90.7893,90.8807,90.7561,90.8724,10500.0
2013-12-20 14:00:00,109.46,109.49,109.4,109.47,31100.0,90.889,90.9139,90.8392,90.8973,31100.0
2013-12-20 14:30:00,109.48,109.5,109.4,109.41,20200.0,90.9056,90.9222,90.8392,90.8475,20200.0
2013-12-20 15:00:00,109.43,109.44,109.32,109.36,43200.0,90.8641,90.8724,90.7727,90.8059,43200.0
2013-12-20 15:30:00,109.38,109.43,109.32,109.38,48100.0,90.8226,90.8641,90.7727,90.8226,48100.0
2013-12-23 09:30:00,109.99,110.02,109.77,109.78,70600.0,91.3291,91.354,91.1464,91.1547,70600.0
2013-12-23 10:00:00,109.79,110.02,109.72,109.95,50000.0,91.163,91.354,91.1049,91.2958,50000.0
2013-12-23 10:30:00,109.99,109.99,109.85,109.92,33400.0,91.3291,91.3291,91.2128,91.2709,33400.0
2013-12-23 11:00:00,109.91,109.98,109.88,109.91,50400.0,91.2626,91.3208,91.2377,91.2626,50400.0
2013-12-23 11:30:00,109.95,110.04,109.91,110.0,37000.0,91.2958,91.3706,91.2626,91.3374,37000.0
2013-12-23 12:00:00,110.0,110.05,109.97,110.04,14700.0,91.3374,91.3789,91.3125,91.3706,14700.0
2013-12-23 12:30:00,110.03,110.05,109.95,109.97,37000.0,91.3623,91.3789,91.2958,91.3125,37000.0
2013-12-23 13:00:00,109.98,110.0,109.94,109.94,27500.0,91.3208,91.3374,91.2875,91.2875,27500.0
2013-12-23 13:30:00,109.98,110.02,109.82,109.86,32500.0,91.3208,91.354,91.1879,91.2211,32500.0
2013-12-23 14:00:00,109.86,109.97,109.84,109.9,31500.0,91.2211,91.3125,91.2045,91.2543,31500.0
2013-12-23 14:30:00,109.93,109.99,109.88,109.91,17200.0,91.2792,91.3291,91.2377,91.2626,17200.0
2013-12-23 15:00:00,109.93,109.99,109.91,109.99,18200.0,91.2792,91.3291,91.2626,91.3291,18200.0
2013-12-23 15:30:00,109.99,110.06,109.94,110.03,54100.0,91.3291,91.3872,91.2875,91.3623,54100.0
2013-12-24 09:30:00,108.8,108.95,108.75,108.88,82600.0,91.3955,91.5215,91.3535,91.4627,82600.0
2013-12-24 10:00:00,108.88,109.11,108.86,109.11,19800.0,91.4627,91.6559,91.4459,91.6559,19800.0
2013-12-24 10:30:00,109.08,109.18,109.02,109.15,25500.0,91.6307,91.7147,91.5803,91.6895,25500.0
2013-12-24 11:00:00,109.13,109.16,109.05,109.13,10800.0,91.6727,91.6979,91.6055,91.6727,10800.0
2013-12-24 11:30:00,109.11,109.17,109.09,109.14,17100.0,91.6559,91.7063,91.6391,91.6811,17100.0
2013-12-24 12:00:00,109.17,109.17,109.06,109.09,13900.0,91.7063,91.7063,91.6139,91.6391,13900.0
2013-12-24 12:30:00,109.1,109.15,109.05,109.14,27000.0,91.6475,91.6895,91.6055,91.6811,27000.0
2013-12-26 09:30:00,109.47,109.57,109.25,109.25,70600.0,91.9583,92.0423,91.7735,91.7735,70600.0
2013-12-26 10:00:00,109.25,109.48,109.25,109.44,20900.0,91.7735,91.9667,91.7735,91.9331,20900.0
2013-12-26 10:30:00,109.45,109.45,109.24,109.29,16600.0,91.9415,91.9415,91.7651,91.8071,16600.0
2013-12-26 11:00:00,109.3,109.36,109.26,109.36,14900.0,91.8155,91.8659,91.7819,91.8659,14900.0
2013-12-26 11:30:00,109.36,109.4,109.26,109.27,10600.0,91.8659,91.8995,91.7819,91.7903,10600.0
2013-12-26 12:00:00,109.29,109.3,109.19,109.25,20400.0,91.8071,91.8155,91.7231,91.7735,20400.0
2013-12-26 12:30:00,109.28,109.36,109.25,109.33,10600.0,91.7987,91.8659,91.7735,91.8407,10600.0
2013-12-26 13:00:00,109.31,109.39,109.31,109.38,13400.0,91.8239,91.8911,91.8239,91.8827,13400.0
2013-12-26 13:30:00,109.38,109.42,109.34,109.41,10900.0,91.8827,91.9163,91.8491,91.9079,10900.0
2013-12-26 14:00:00,109.41,109.42,109.33,109.4,17000.0,91.9079,91.9163,91.8407,91.8995,17000.0
2013-12-26 14:30:00,109.4,109.43,109.32,109.42,19400.0,91.8995,91.9247,91.8323,91.9163,19400.0
2013-12-26 15:00:00,109.41,109.47,109.38,109.44,17900.0,91.9079,91.9583,91.8827,91.9331,17900.0
2013-12-26 15:30:00,109.45,109.48,109.35,109.4,37900.0,91.9415,91.9667,91.8575,91.8995,37900.0
2013-12-27 09:30:00,109.72,110.23,109.15,109.53,36000.0,92.1684,92.5968,91.6895,92.0087,36000.0
2013-12-27 10:00:00,109.53,109.56,109.42,109.44,37000.0,92.0087,92.0339,91.9163,91.9331,37000.0
2013-12-27 10:30:00,109.41,109.42,109.21,109.27,28000.0,91.9079,91.9163,91.7399,91.7903,28000.0
2013-12-27 11:00:00,109.28,109.44,109.26,109.39,25500.0,91.7987,91.9331,91.7819,91.8911,25500.0
2013-12-27 11:30:00,109.43,109.47,109.32,109.37,21300.0,91.9247,91.9583,91.8323,91.8743,21300.0
2013-12-27 12:00:00,109.37,109.39,109.3,109.33,24100.0,91.8743,91.8911,91.8155,91.8407,24100.0
2013-12-27 12:30:00,109.34,109.34,109.2,109.24,25900.0,91.8491,91.8491,91.7315,91.7651,25900.0
2013-12-27 13:00:00,109.25,109.28,109.22,109.23,22400.0,91.7735,91.7987,91.7483,91.7567,22400.0
2013-12-27 13:30:00,109.25,109.26,109.17,109.22,15600.0,91.7735,91.7819,91.7063,91.7483,15600.0
2013-12-27 14:00:00,109.25,109.36,109.22,109.34,29200.0,91.7735,91.8659,91.7483,91.8491,29200.0
2013-12-27 14:30:00,109.36,109.36,109.28,109.28,25000.0,91.8659,91.8659,91.7987,91.7987,25000.0
2013-12-27 15:00:00,109.28,109.33,109.23,109.33,30800.0,91.7987,91.8407,91.7567,91.8407,30800.0
2013-12-27 15:30:00,109.31,109.36,109.28,109.31,30200.0,91.8239,91.8659,91.7987,91.8239,30200.0
2013-12-30 09:30:00,109.36,109.47,109.29,109.3,29400.0,91.8659,91.9583,91.8071,91.8155,29400.0
2013-12-30 10:00:00,109.28,109.44,109.27,109.27,34000.0,91.7987,91.9331,91.7903,91.7903,34000.0
2013-12-30 10:30:00,109.3,109.4,109.27,109.38,17300.0,91.8155,91.8995,91.7903,91.8827,17300.0
2013-12-30 11:00:00,109.4,109.51,109.4,109.48,22700.0,91.8995,91.9919,91.8995,91.9667,22700.0
2013-12-30 11:30:00,109.5,109.53,109.39,109.51,28800.0,91.9835,92.0087,91.8911,91.9919,28800.0
2013-12-30 12:00:00,109.5,109.54,109.44,109.46,23600.0,91.9835,92.0171,91.9331,91.9499,23600.0
2013-12-30 12:30:00,109.46,109.48,109.42,109.44,13500.0,91.9499,91.9667,91.9163,91.9331,13500.0
2013-12-30 13:00:00,109.44,109.48,109.42,109.44,19900.0,91.9331,91.9667,91.9163,91.9331,19900.0
2013-12-30 13:30:00,109.47,109.51,109.42,109.46,14800.0,91.9583,91.9919,91.9163,91.9499,14800.0
2013-12-30 14:00:00,109.46,109.55,109.46,109.52,33800.0,91.9499,92.0255,91.9499,92.0003,33800.0
2013-12-30 14:30:00,109.53,109.62,109.52,109.58,28800.0,92.0087,92.0844,92.0003,92.0508,28800.0
2013-12-30 15:00:00,109.56,109.59,109.49,109.5,19700.0,92.0339,92.0592,91.9751,91.9835,19700.0
2013-12-30 15:30:00,109.5,109.52,109.46,109.51,44600.0,91.9835,92.0003,91.9499,91.9919,44600.0
2013-12-31 09:30:00,109.85,109.91,109.68,109.91,72700.0,92.2776,92.328,92.1348,92.328,72700.0
2013-12-31 10:00:00,109.91,110.01,109.75,109.86,35400.0,92.328,92.412,92.1936,92.286,35400.0
2013-12-31 10:30:00,109.86,109.95,109.83,109.95,25400.0,92.286,92.3616,92.2608,92.3616,25400.0
2013-12-31 11:00:00,109.97,110.1,109.96,109.99,20500.0,92.3784,92.4876,92.37,92.3952,20500.0
2013-12-31 11:30:00,110.02,110.04,109.91,109.93,22400.0,92.4204,92.4372,92.328,92.3448,22400.0
2013-12-31 12:00:00,109.94,109.96,109.88,109.9,42400.0,92.3532,92.37,92.3028,92.3196,42400.0
2013-12-31 12:30:00,109.93,109.97,109.83,109.9,21700.0,92.3448,92.3784,92.2608,92.3196,21700.0
2013-12-31 13:00:00,109.88,109.91,109.84,109.91,10500.0,92.3028,92.328,92.2692,92.328,10500.0
2013-12-31 13:30:00,109.92,109.96,109.89,109.9,11700.0,92.3364,92.37,92.3112,92.3196,11700.0
2013-12-31 14:00:00,109.92,109.94,109.8,109.81,15900.0,92.3364,92.3532,92.2356,92.244,15900.0
2013-12-31 14:30:00,109.82,109.85,109.69,109.76,20800.0,92.2524,92.2776,92.1432,92.202,20800.0
2013-12-31 15:00:00,109.76,109.86,109.71,109.84,11600.0,92.202,92.286,92.16,92.2692,11600.0
2013-12-31 15:30:00,109.84,110.04,109.81,109.99,33400.0,92.2692,92.4372,92.244,92.3952,33400.0
2014-01-02 09:30:00,109.66,109.69,109.15,109.43,62900.0,92.118,92.1432,91.6895,91.9247,62900.0
2014-01-02 10:00:00,109.41,109.53,109.13,109.4,44400.0,91.9079,92.0087,91.6727,91.8995,44400.0
2014-01-02 10:30:00,109.45,109.54,109.32,109.4,23800.0,91.9415,92.0171,91.8323,91.8995,23800.0
2014-01-02 11:00:00,109.4,109.4,109.2,109.25,34200.0,91.8995,91.8995,91.7315,91.7735,34200.0
2014-01-02 11:30:00,109.23,109.24,108.76,108.81,29700.0,91.7567,91.7651,91.3619,91.4039,29700.0
2014-01-02 12:00:00,108.83,108.96,108.8,108.81,32200.0,91.4207,91.5299,91.3955,91.4039,32200.0
2014-01-02 12:30:00,108.81,108.87,108.7,108.83,25300.0,91.4039,91.4543,91.3115,91.4207,25300.0
2014-01-02 13:00:00,108.86,108.92,108.67,108.71,20300.0,91.4459,91.4963,91.2863,91.3199,20300.0
2014-01-02 13:30:00,108.71,108.82,108.63,108.79,21100.0,91.3199,91.4123,91.2527,91.3871,21100.0
2014-01-02 14:00:00,108.79,108.9,108.55,108.63,31700.0,91.3871,91.4795,91.1855,91.2527,31700.0
2014-01-02 14:30:00,108.64,108.8,108.63,108.7,51000.0,91.2611,91.3955,91.2527,91.3115,51000.0
2014-01-02 15:00:00,108.74,108.94,108.69,108.84,28100.0,91.3451,91.5131,91.3031,91.4291,28100.0
2014-01-02 15:30:00,108.84,108.96,108.75,108.89,55900.0,91.4291,91.5299,91.3535,91.4711,55900.0
2014-01-03 09:30:00,109.08,109.35,109.0,109.27,71200.0,91.6307,91.8575,91.5635,91.7903,71200.0
2014-01-03 10:00:00,109.31,109.34,109.12,109.25,36800.0,91.8239,91.8491,91.6643,91.7735,36800.0
2014-01-03 10:30:00,109.26,109.3,109.11,109.18,43200.0,91.7819,91.8155,91.6559,91.7147,43200.0
2014-01-03 11:00:00,109.16,109.24,108.95,108.95,22400.0,91.6979,91.7651,91.5215,91.5215,22400.0
2014-01-03 11:30:00,108.96,108.99,108.74,108.74,33700.0,91.5299,91.5551,91.3451,91.3451,33700.0
2014-01-03 12:00:00,108.75,108.93,108.72,108.9,17700.0,91.3535,91.5047,91.3283,91.4795,17700.0
2014-01-03 12:30:00,108.91,108.99,108.89,108.89,15600.0,91.4879,91.5551,91.4711,91.4711,15600.0
2014-01-03 13:00:00,108.91,109.0,108.9,108.97,15400.0,91.4879,91.5635,91.4795,91.5383,15400.0
2014-01-03 13:30:00,108.96,108.97,108.83,108.9,23300.0,91.5299,91.5383,91.4207,91.4795,23300.0
2014-01-03 14:00:00,108.93,108.97,108.88,108.96,49600.0,91.5047,91.5383,91.4627,91.5299,49600.0
2014-01-03 14:30:00,108.97,109.18,108.9,109.13,53300.0,91.5383,91.7147,91.4795,91.6727,53300.0
2014-01-03 15:00:00,109.13,109.28,109.09,109.22,45800.0,91.6727,91.7987,91.6391,91.7483,45800.0
2014-01-03 15:30:00,109.21,109.27,108.95,108.97,50100.0,91.7399,91.7903,91.5215,91.5383,50100.0
2014-01-06 09:30:00,109.4,109.45,108.8,108.94,50700.0,91.8995,91.9415,91.3955,91.5131,50700.0
2014-01-06 10:00:00,108.84,109.05,108.81,109.01,6100.0,91.4291,91.6055,91.4039,91.5719,6100.0
2014-01-06 10:30:00,108.99,109.03,108.65,108.69,4300.0,91.5551,91.5887,91.2695,91.3031,4300.0
2014-01-06 11:00:00,108.66,108.75,108.42,108.43,11400.0,91.2779,91.3535,91.0763,91.0847,11400.0
2014-01-06 11:30:00,108.54,108.54,108.42,108.54,8700.0,91.1771,91.1771,91.0763,91.1771,8700.0
2014-01-06 12:00:00,108.53,108.55,108.46,108.54,9000.0,91.1687,91.1855,91.1099,91.1771,9000.0
2014-01-06 12:30:00,108.39,108.54,108.36,108.51,12000.0,91.0511,91.1771,91.0259,91.1519,12000.0
2014-01-06 13:00:00,108.49,108.49,108.32,108.44,27300.0,91.1351,91.1351,90.9923,91.0931,27300.0
2014-01-06 13:30:00,108.43,108.68,108.36,108.64,21700.0,91.0847,91.2947,91.0259,91.2611,21700.0
2014-01-06 14:00:00,108.61,108.66,108.51,108.51,50200.0,91.2359,91.2779,91.1519,91.1519,50200.0
2014-01-06 14:30:00,108.57,108.7,108.55,108.69,19500.0,91.2023,91.3115,91.1855,91.3031,19500.0
2014-01-06 15:00:00,108.68,108.69,108.57,108.64,19600.0,91.2947,91.3031,91.2023,91.2611,19600.0
2014-01-06 15:30:00,108.62,108.65,108.49,108.49,18600.0,91.2443,91.2695,91.1351,91.1351,18600.0
2014-01-07 09:30:00,108.86,109.24,108.8,109.24,20200.0,91.4459,91.7651,91.3955,91.7651,20200.0
2014-01-07 10:00:00,109.29,109.39,109.21,109.34,19500.0,91.8071,91.8911,91.7399,91.8491,19500.0
2014-01-07 10:30:00,109.38,109.53,109.36,109.47,8700.0,91.8827,92.0087,91.8659,91.9583,8700.0
2014-01-07 11:00:00,109.5,109.5,109.42,109.43,12100.0,91.9835,91.9835,91.9163,91.9247,12100.0
2014-01-07 11:30:00,109.42,109.48,109.37,109.4,13400.0,91.9163,91.9667,91.8743,91.8995,13400.0
2014-01-07 12:00:00,109.37,109.4,109.32,109.34,7900.0,91.8743,91.8995,91.8323,91.8491,7900.0
2014-01-07 12:30:00,109.38,109.42,109.31,109.39,18700.0,91.8827,91.9163,91.8239,91.8911,18700.0
2014-01-07 13:00:00,109.41,109.41,109.35,109.35,8200.0,91.9079,91.9079,91.8575,91.8575,8200.0
2014-01-07 13:30:00,109.36,109.4,109.21,109.22,18100.0,91.8659,91.8995,91.7399,91.7483,18100.0
2014-01-07 14:00:00,109.16,109.23,109.05,109.2,11400.0,91.6979,91.7567,91.6055,91.7315,11400.0
2014-01-07 14:30:00,109.29,109.34,109.27,109.34,17700.0,91.8071,91.8491,91.7903,91.8491,17700.0
2014-01-07 15:00:00,109.35,109.41,109.35,109.38,22700.0,91.8575,91.9079,91.8575,91.8827,22700.0
2014-01-07 15:30:00,109.39,109.47,109.35,109.35,27600.0,91.8911,91.9583,91.8575,91.8575,27600.0
2014-01-08 09:30:00,109.45,109.53,109.1,109.26,88500.0,91.9415,92.0087,91.6475,91.7819,88500.0
2014-01-08 10:00:00,109.29,109.74,109.24,109.66,17900.0,91.8071,92.1852,91.7651,92.118,17900.0
2014-01-08 10:30:00,109.67,109.77,109.63,109.67,8100.0,92.1264,92.2104,92.0928,92.1264,8100.0
2014-01-08 11:00:00,109.69,109.69,109.53,109.61,7700.0,92.1432,92.1432,92.0087,92.076,7700.0
2014-01-08 11:30:00,109.63,109.83,109.63,109.8,9200.0,92.0928,92.2608,92.0928,92.2356,9200.0
2014-01-08 12:00:00,109.84,109.84,109.74,109.78,6100.0,92.2692,92.2692,92.1852,92.2188,6100.0
2014-01-08 12:30:00,109.69,109.69,109.63,109.65,3400.0,92.1432,92.1432,92.0928,92.1096,3400.0
2014-01-08 13:00:00,109.63,109.75,109.58,109.71,12200.0,92.0928,92.1936,92.0508,92.16,12200.0
2014-01-08 13:30:00,109.75,109.78,109.67,109.74,9300.0,92.1936,92.2188,92.1264,92.1852,9300.0
2014-01-08 14:00:00,109.72,109.84,109.47,109.66,20400.0,92.1684,92.2692,91.9583,92.118,20400.0
2014-01-08 14:30:00,109.64,109.74,109.6,109.64,32400.0,92.1012,92.1852,92.0676,92.1012,32400.0
2014-01-08 15:00:00,109.66,109.68,109.42,109.44,10500.0,92.118,92.1348,91.9163,91.9331,10500.0
2014-01-08 15:30:00,109.42,109.77,109.42,109.74,25500.0,91.9163,92.2104,91.9163,92.1852,25500.0
2014-01-09 09:30:00,110.2,110.23,109.96,110.05,27200.0,92.5716,92.5968,92.37,92.4456,27200.0
2014-01-09 10:00:00,110.06,110.14,109.78,109.83,13500.0,92.454,92.5212,92.2188,92.2608,13500.0
2014-01-09 10:30:00,109.82,109.83,109.47,109.55,9100.0,92.2524,92.2608,91.9583,92.0255,9100.0
2014-01-09 11:00:00,109.51,109.56,109.35,109.5,12800.0,91.9919,92.0339,91.8575,91.9835,12800.0
2014-01-09 11:30:00,109.47,109.65,109.47,109.62,19300.0,91.9583,92.1096,91.9583,92.0844,19300.0
2014-01-09 12:00:00,109.63,109.7,109.58,109.7,27400.0,92.0928,92.1516,92.0508,92.1516,27400.0
2014-01-09 12:30:00,109.74,109.86,109.74,109.84,38500.0,92.1852,92.286,92.1852,92.2692,38500.0
2014-01-09 13:00:00,109.85,109.85,109.71,109.8,7300.0,92.2776,92.2776,92.16,92.2356,7300.0
2014-01-09 13:30:00,109.78,109.78,109.62,109.64,10900.0,92.2188,92.2188,92.0844,92.1012,10900.0
2014-01-09 14:00:00,109.61,109.61,109.47,109.6,14500.0,92.076,92.076,91.9583,92.0676,14500.0
2014-01-09 14:30:00,109.58,109.8,109.51,109.74,15300.0,92.0508,92.2356,91.9919,92.1852,15300.0
2014-01-09 15:00:00,109.76,109.89,109.71,109.89,19100.0,92.202,92.3112,92.16,92.3112,19100.0
2014-01-09 15:30:00,109.89,109.93,109.79,109.9,24600.0,92.3112,92.3448,92.2272,92.3196,24600.0
2014-01-10 09:30:00,110.05,110.3,110.05,110.13,45000.0,92.4456,92.6556,92.4456,92.5128,45000.0
2014-01-10 10:00:00,110.08,110.14,109.78,110.09,97100.0,92.4708,92.5212,92.2188,92.4792,97100.0
2014-01-10 10:30:00,110.1,110.21,109.97,110.17,33300.0,92.4876,92.58,92.3784,92.5464,33300.0
2014-01-10 11:00:00,110.17,110.18,109.95,109.95,6500.0,92.5464,92.5548,92.3616,92.3616,6500.0
2014-01-10 11:30:00,109.94,110.01,109.87,110.0,28000.0,92.3532,92.412,92.2944,92.4036,28000.0
2014-01-10 12:00:00,109.96,110.16,109.93,110.1,19100.0,92.37,92.538,92.3448,92.4876,19100.0
2014-01-10 12:30:00,110.1,110.29,110.1,110.15,24700.0,92.4876,92.6472,92.4876,92.5296,24700.0
2014-01-10 13:00:00,110.12,110.23,110.11,110.22,6000.0,92.5044,92.5968,92.496,92.5884,6000.0
2014-01-10 13:30:00,110.23,110.29,110.09,110.12,6300.0,92.5968,92.6472,92.4792,92.5044,6300.0
2014-01-10 14:00:00,110.16,110.24,110.14,110.15,11300.0,92.538,92.6052,92.5212,92.5296,11300.0
2014-01-10 14:30:00,110.12,110.2,110.1,110.13,9300.0,92.5044,92.5716,92.4876,92.5128,9300.0
2014-01-10 15:00:00,110.15,110.37,110.15,110.33,17900.0,92.5296,92.7144,92.5296,92.6808,17900.0
2014-01-10 15:30:00,110.37,110.42,110.31,110.42,22200.0,92.7144,92.7564,92.664,92.7564,22200.0
2014-01-13 09:30:00,110.32,110.41,110.15,110.16,50600.0,92.6724,92.748,92.5296,92.538,50600.0
2014-01-13 10:00:00,110.17,110.38,110.17,110.37,17500.0,92.5464,92.7228,92.5464,92.7144,17500.0
2014-01-13 10:30:00,110.39,110.42,110.33,110.39,6600.0,92.7312,92.7564,92.6808,92.7312,6600.0
2014-01-13 11:00:00,110.3,110.32,110.21,110.29,10500.0,92.6556,92.6724,92.58,92.6472,10500.0
2014-01-13 11:30:00,110.3,110.41,110.26,110.29,15000.0,92.6556,92.748,92.622,92.6472,15000.0
2014-01-13 12:00:00,110.28,110.29,109.95,109.95,31600.0,92.6388,92.6472,92.3616,92.3616,31600.0
2014-01-13 12:30:00,109.87,109.94,109.72,109.72,12100.0,92.2944,92.3532,92.1684,92.1684,12100.0
2014-01-13 13:00:00,109.66,109.77,109.51,109.67,9000.0,92.118,92.2104,91.9919,92.1264,9000.0
2014-01-13 13:30:00,109.63,109.64,109.48,109.56,9600.0,92.0928,92.1012,91.9667,92.0339,9600.0
2014-01-13 14:00:00,109.52,109.56,109.3,109.33,14700.0,92.0003,92.0339,91.8155,91.8407,14700.0
2014-01-13 14:30:00,109.33,109.34,109.09,109.11,16100.0,91.8407,91.8491,91.6391,91.6559,16100.0
2014-01-13 15:00:00,109.1,109.1,108.75,108.91,29100.0,91.6475,91.6475,91.3535,91.4879,29100.0
2014-01-13 15:30:00,108.87,108.9,108.65,108.9,34500.0,91.4543,91.4795,91.2695,91.4795,34500.0
2014-01-14 09:30:00,109.26,109.5,109.09,109.21,20100.0,91.7819,91.9835,91.6391,91.7399,20100.0
2014-01-14 10:00:00,109.22,109.59,109.22,109.48,15200.0,91.7483,92.0592,91.7483,91.9667,15200.0
2014-01-14 10:30:00,109.57,109.81,109.53,109.81,8900.0,92.0423,92.244,92.0087,92.244,8900.0
2014-01-14 11:00:00,109.88,109.99,109.74,109.88,8200.0,92.3028,92.3952,92.1852,92.3028,8200.0
2014-01-14 11:30:00,109.93,109.98,109.82,109.87,10200.0,92.3448,92.3868,92.2524,92.2944,10200.0
2014-01-14 12:00:00,109.91,110.09,109.85,110.07,13700.0,92.328,92.4792,92.2776,92.4624,13700.0
2014-01-14 12:30:00,110.08,110.17,110.01,110.06,13200.0,92.4708,92.5464,92.412,92.454,13200.0
2014-01-14 13:00:00,110.08,110.14,110.03,110.07,5900.0,92.4708,92.5212,92.4288,92.4624,5900.0
2014-01-14 13:30:00,110.05,110.19,110.02,110.02,2800.0,92.4456,92.5632,92.4204,92.4204,2800.0
2014-01-14 14:00:00,110.07,110.15,109.98,110.15,8100.0,92.4624,92.5296,92.3868,92.5296,8100.0
2014-01-14 14:30:00,110.16,110.19,110.1,110.11,13200.0,92.538,92.5632,92.4876,92.496,13200.0
2014-01-14 15:00:00,110.11,110.31,110.09,110.31,13800.0,92.496,92.664,92.4792,92.664,13800.0
2014-01-14 15:30:00,110.32,110.37,110.2,110.31,35000.0,92.6724,92.7144,92.5716,92.664,35000.0
2014-01-15 09:30:00,110.46,110.63,110.44,110.49,51500.0,92.79,92.9328,92.7732,92.8152,51500.0
2014-01-15 10:00:00,110.52,110.65,110.52,110.61,17900.0,92.8404,92.9496,92.8404,92.916,17900.0
2014-01-15 10:30:00,110.61,110.66,110.44,110.55,49800.0,92.916,92.958,92.7732,92.8656,49800.0
2014-01-15 11:00:00,110.54,110.76,110.48,110.52,66800.0,92.8572,93.042,92.8068,92.8404,66800.0
2014-01-15 11:30:00,110.54,110.6,110.5,110.54,25400.0,92.8572,92.9076,92.8236,92.8572,25400.0
2014-01-15 12:00:00,110.56,110.65,110.56,110.61,41600.0,92.874,92.9496,92.874,92.916,41600.0
2014-01-15 12:30:00,110.61,110.62,110.42,110.52,19500.0,92.916,92.9244,92.7564,92.8404,19500.0
2014-01-15 13:00:00,110.53,110.59,110.43,110.45,10700.0,92.8488,92.8992,92.7648,92.7816,10700.0
2014-01-15 13:30:00,110.48,110.51,110.41,110.47,12700.0,92.8068,92.832,92.748,92.7984,12700.0
2014-01-15 14:00:00,110.48,110.67,110.41,110.59,18200.0,92.8068,92.9664,92.748,92.8992,18200.0
2014-01-15 14:30:00,110.62,110.69,110.57,110.69,11100.0,92.9244,92.9832,92.8824,92.9832,11100.0
2014-01-15 15:00:00,110.69,110.72,110.55,110.58,15800.0,92.9832,93.0084,92.8656,92.8908,15800.0
2014-01-15 15:30:00,110.6,110.67,110.59,110.62,12300.0,92.9076,92.9664,92.8992,92.9244,12300.0
2014-01-16 09:30:00,110.39,110.51,110.21,110.46,23500.0,92.7312,92.832,92.58,92.79,23500.0
2014-01-16 10:00:00,110.35,110.47,110.28,110.38,12100.0,92.6976,92.7984,92.6388,92.7228,12100.0
2014-01-16 10:30:00,110.36,110.37,110.1,110.19,14200.0,92.706,92.7144,92.4876,92.5632,14200.0
2014-01-16 11:00:00,110.14,110.27,110.1,110.21,10900.0,92.5212,92.6304,92.4876,92.58,10900.0
2014-01-16 11:30:00,110.23,110.39,110.19,110.37,14200.0,92.5968,92.7312,92.5632,92.7144,14200.0
2014-01-16 12:00:00,110.35,110.39,110.23,110.35,6500.0,92.6976,92.7312,92.5968,92.6976,6500.0
2014-01-16 12:30:00,110.34,110.41,110.33,110.37,11300.0,92.6892,92.748,92.6808,92.7144,11300.0
2014-01-16 13:00:00,110.38,110.45,110.28,110.43,18300.0,92.7228,92.7816,92.6388,92.7648,18300.0
2014-01-16 13:30:00,110.43,110.43,110.32,110.35,13100.0,92.7648,92.7648,92.6724,92.6976,13100.0
2014-01-16 14:00:00,110.36,110.39,110.32,110.38,16600.0,92.706,92.7312,92.6724,92.7228,16600.0
2014-01-16 14:30:00,110.36,110.49,110.35,110.47,28600.0,92.706,92.8152,92.6976,92.7984,28600.0
2014-01-16 15:00:00,110.45,110.5,110.43,110.46,16400.0,92.7816,92.8236,92.7648,92.79,16400.0
2014-01-16 15:30:00,110.46,110.51,110.36,110.5,55200.0,92.79,92.832,92.706,92.8236,55200.0
2014-01-17 09:30:00,110.45,110.57,110.24,110.38,45900.0,92.7816,92.8824,92.6052,92.7228,45900.0
2014-01-17 10:00:00,110.34,110.47,110.29,110.38,9300.0,92.6892,92.7984,92.6472,92.7228,9300.0
2014-01-17 10:30:00,110.38,110.44,110.36,110.37,9400.0,92.7228,92.7732,92.706,92.7144,9400.0
2014-01-17 11:00:00,110.41,110.5,110.39,110.42,8400.0,92.748,92.8236,92.7312,92.7564,8400.0
2014-01-17 11:30:00,110.43,110.48,110.4,110.42,9000.0,92.7648,92.8068,92.7396,92.7564,9000.0
2014-01-17 12:00:00,110.44,110.56,110.42,110.54,4800.0,92.7732,92.874,92.7564,92.8572,4800.0
2014-01-17 12:30:00,110.53,110.55,110.43,110.44,6900.0,92.8488,92.8656,92.7648,92.7732,6900.0
2014-01-17 13:00:00,110.43,110.47,110.26,110.36,5700.0,92.7648,92.7984,92.622,92.706,5700.0
2014-01-17 13:30:00,110.32,110.38,110.29,110.38,8200.0,92.6724,92.7228,92.6472,92.7228,8200.0
2014-01-17 14:00:00,110.37,110.43,110.36,110.39,11800.0,92.7144,92.7648,92.706,92.7312,11800.0
2014-01-17 14:30:00,110.37,110.39,110.3,110.3,5800.0,92.7144,92.7312,92.6556,92.6556,5800.0
2014-01-17 15:00:00,110.35,110.35,110.12,110.14,10100.0,92.6976,92.6976,92.5044,92.5212,10100.0
2014-01-17 15:30:00,110.1,110.22,109.99,110.11,28500.0,92.4876,92.5884,92.3952,92.496,28500.0
2014-01-21 09:30:00,110.85,110.92,110.71,110.79,37200.0,93.1176,93.1764,93.0,93.0672,37200.0
2014-01-21 10:00:00,110.8,110.81,110.47,110.49,10800.0,93.0756,93.084,92.7984,92.8152,10800.0
2014-01-21 10:30:00,110.47,110.49,110.37,110.43,14200.0,92.7984,92.8152,92.7144,92.7648,14200.0
2014-01-21 11:00:00,110.43,110.44,110.0,110.06,12900.0,92.7648,92.7732,92.4036,92.454,12900.0
2014-01-21 11:30:00,110.06,110.17,110.0,110.12,14000.0,92.454,92.5464,92.4036,92.5044,14000.0
2014-01-21 12:00:00,110.11,110.26,109.94,110.2,31300.0,92.496,92.622,92.3532,92.5716,31300.0
2014-01-21 12:30:00,110.23,110.31,110.21,110.31,20600.0,92.5968,92.664,92.58,92.664,20600.0
2014-01-21 13:00:00,110.32,110.42,110.32,110.34,7900.0,92.6724,92.7564,92.6724,92.6892,7900.0
2014-01-21 13:30:00,110.36,110.51,110.36,110.45,13500.0,92.706,92.832,92.706,92.7816,13500.0
2014-01-21 14:00:00,110.49,110.53,110.42,110.47,5800.0,92.8152,92.8488,92.7564,92.7984,5800.0
2014-01-21 14:30:00,110.46,110.57,110.39,110.46,15900.0,92.79,92.8824,92.7312,92.79,15900.0
2014-01-21 15:00:00,110.45,110.49,110.37,110.38,21300.0,92.7816,92.8152,92.7144,92.7228,21300.0
2014-01-21 15:30:00,110.44,110.55,110.38,110.52,47900.0,92.7732,92.8656,92.7228,92.8404,47900.0
2014-01-22 09:30:00,110.81,110.94,110.68,110.8,31300.0,93.084,93.1932,92.9748,93.0756,31300.0
2014-01-22 10:00:00,110.87,110.89,110.68,110.89,12200.0,93.1344,93.1512,92.9748,93.1512,12200.0
2014-01-22 10:30:00,110.89,110.89,110.62,110.62,9700.0,93.1512,93.1512,92.9244,92.9244,9700.0
2014-01-22 11:00:00,110.67,110.79,110.62,110.79,13400.0,92.9664,93.0672,92.9244,93.0672,13400.0
2014-01-22 11:30:00,110.77,110.8,110.72,110.76,14700.0,93.0504,93.0756,93.0084,93.042,14700.0
2014-01-22 12:00:00,110.74,110.99,110.74,110.97,18300.0,93.0252,93.2352,93.0252,93.2184,18300.0
2014-01-22 12:30:00,110.95,110.98,110.93,110.96,6600.0,93.2016,93.2268,93.1848,93.21,6600.0
2014-01-22 13:00:00,110.96,111.03,110.91,111.01,10300.0,93.21,93.2688,93.168,93.252,10300.0
2014-01-22 13:30:00,111.01,111.01,110.87,110.92,11200.0,93.252,93.252,93.1344,93.1764,11200.0
2014-01-22 14:00:00,110.92,111.03,110.92,110.98,17400.0,93.1764,93.2688,93.1764,93.2268,17400.0
2014-01-22 14:30:00,110.98,111.05,110.95,111.0,39800.0,93.2268,93.2856,93.2016,93.2436,39800.0
2014-01-22 15:00:00,111.02,111.12,111.02,111.08,30300.0,93.2604,93.3444,93.2604,93.3108,30300.0
2014-01-22 15:30:00,111.07,111.14,111.05,111.06,43500.0,93.3024,93.3612,93.2856,93.294,43500.0
2014-01-23 09:30:00,110.61,110.68,110.14,110.17,26900.0,92.916,92.9748,92.5212,92.5464,26900.0
2014-01-23 10:00:00,110.16,110.21,109.9,110.0,24800.0,92.538,92.58,92.3196,92.4036,24800.0
2014-01-23 10:30:00,110.0,110.06,109.85,109.94,34300.0,92.4036,92.454,92.2776,92.3532,34300.0
2014-01-23 11:00:00,109.88,110.02,109.78,110.02,9000.0,92.3028,92.4204,92.2188,92.4204,9000.0
2014-01-23 11:30:00,109.95,110.01,109.9,109.98,25400.0,92.3616,92.412,92.3196,92.3868,25400.0
2014-01-23 12:00:00,110.0,110.0,109.81,109.82,17000.0,92.4036,92.4036,92.244,92.2524,17000.0
2014-01-23 12:30:00,109.82,109.97,109.77,109.83,52900.0,92.2524,92.3784,92.2104,92.2608,52900.0
2014-01-23 13:00:00,109.88,109.88,109.73,109.77,12700.0,92.3028,92.3028,92.1768,92.2104,12700.0
2014-01-23 13:30:00,109.75,109.76,109.47,109.47,12900.0,92.1936,92.202,91.9583,91.9583,12900.0
2014-01-23 14:00:00,109.5,109.68,109.48,109.63,21800.0,91.9835,92.1348,91.9667,92.0928,21800.0
2014-01-23 14:30:00,109.62,109.78,109.61,109.76,46300.0,92.0844,92.2188,92.076,92.202,46300.0
2014-01-23 15:00:00,109.76,109.83,109.73,109.79,22300.0,92.202,92.2608,92.1768,92.2272,22300.0
2014-01-23 15:30:00,109.77,109.99,109.76,109.99,35600.0,92.2104,92.3952,92.202,92.3952,35600.0
2014-01-24 09:30:00,109.14,109.52,108.52,108.71,42200.0,91.6811,92.0003,91.1603,91.3199,42200.0
2014-01-24 10:00:00,108.71,108.78,108.43,108.59,19900.0,91.3199,91.3787,91.0847,91.2191,19900.0
2014-01-24 10:30:00,108.57,108.57,108.07,108.14,23100.0,91.2023,91.2023,90.7823,90.8411,23100.0
2014-01-24 11:00:00,108.2,108.24,107.72,107.78,27300.0,90.8915,90.9251,90.4883,90.5387,27300.0
2014-01-24 11:30:00,107.72,108.08,107.68,108.07,24600.0,90.4883,90.7907,90.4547,90.7823,24600.0
2014-01-24 12:00:00,108.08,108.08,107.88,107.96,16000.0,90.7907,90.7907,90.6227,90.6899,16000.0
2014-01-24 12:30:00,108.03,108.03,107.8,107.94,13100.0,90.7487,90.7487,90.5555,90.6731,13100.0
2014-01-24 13:00:00,107.92,108.02,107.86,107.86,19100.0,90.6563,90.7403,90.6059,90.6059,19100.0
2014-01-24 13:30:00,107.88,107.95,107.78,107.84,52800.0,90.6227,90.6815,90.5387,90.5891,52800.0
2014-01-24 14:00:00,107.83,107.83,107.46,107.46,27200.0,90.5807,90.5807,90.2699,90.2699,27200.0
2014-01-24 14:30:00,107.46,107.64,107.46,107.6,10800.0,90.2699,90.4211,90.2699,90.3875,10800.0
2014-01-24 15:00:00,107.58,107.62,107.33,107.38,24700.0,90.3707,90.4043,90.1607,90.2027,24700.0
2014-01-24 15:30:00,107.35,107.47,107.25,107.26,28000.0,90.1775,90.2783,90.0935,90.1019,28000.0
2014-01-27 09:30:00,107.49,107.71,107.24,107.58,50000.0,90.2951,90.4799,90.0851,90.3707,50000.0
2014-01-27 10:00:00,107.48,107.57,106.68,106.69,32000.0,90.2867,90.3623,89.6147,89.6231,32000.0
2014-01-27 10:30:00,106.75,106.93,106.59,106.73,15700.0,89.6735,89.8247,89.5391,89.6567,15700.0
2014-01-27 11:00:00,106.73,106.83,106.6,106.78,12600.0,89.6567,89.7407,89.5475,89.6987,12600.0
2014-01-27 11:30:00,106.67,106.72,106.36,106.38,24300.0,89.6063,89.6483,89.3458,89.3626,24300.0
2014-01-27 12:00:00,106.38,106.38,105.92,106.1,39300.0,89.3626,89.3626,88.9762,89.1274,39300.0
2014-01-27 12:30:00,106.02,106.24,105.94,106.08,33500.0,89.0602,89.245,88.993,89.1106,33500.0
2014-01-27 13:00:00,106.08,106.53,106.08,106.44,23900.0,89.1106,89.4887,89.1106,89.413,23900.0
2014-01-27 13:30:00,106.49,106.84,106.4,106.7,28500.0,89.455,89.7491,89.3794,89.6315,28500.0
2014-01-27 14:00:00,106.77,107.07,106.77,107.07,12900.0,89.6903,89.9423,89.6903,89.9423,12900.0
2014-01-27 14:30:00,107.06,107.35,107.04,107.35,25700.0,89.9339,90.1775,89.9171,90.1775,25700.0
2014-01-27 15:00:00,107.33,107.37,107.13,107.13,15500.0,90.1607,90.1943,89.9927,89.9927,15500.0
2014-01-27 15:30:00,107.13,107.19,106.65,106.65,24500.0,89.9927,90.0431,89.5895,89.5895,24500.0
2014-01-28 09:30:00,106.7,107.49,106.7,107.48,58600.0,89.6315,90.2951,89.6315,90.2867,58600.0
2014-01-28 10:00:00,107.5,107.68,107.44,107.52,23700.0,90.3035,90.4547,90.2531,90.3203,23700.0
2014-01-28 10:30:00,107.54,107.72,107.53,107.64,14000.0,90.3371,90.4883,90.3287,90.4211,14000.0
2014-01-28 11:00:00,107.67,107.79,107.4,107.45,7300.0,90.4463,90.5471,90.2195,90.2615,7300.0
2014-01-28 11:30:00,107.47,107.51,107.2,107.31,9800.0,90.2783,90.3119,90.0515,90.1439,9800.0
2014-01-28 12:00:00,107.29,107.46,107.27,107.42,11000.0,90.1271,90.2699,90.1103,90.2363,11000.0
2014-01-28 12:30:00,107.44,107.51,107.31,107.4,8400.0,90.2531,90.3119,90.1439,90.2195,8400.0
2014-01-28 13:00:00,107.44,107.51,107.38,107.51,3700.0,90.2531,90.3119,90.2027,90.3119,3700.0
2014-01-28 13:30:00,107.51,107.52,107.4,107.4,8500.0,90.3119,90.3203,90.2195,90.2195,8500.0
2014-01-28 14:00:00,107.36,107.57,107.36,107.53,9300.0,90.1859,90.3623,90.1859,90.3287,9300.0
2014-01-28 14:30:00,107.53,107.67,107.53,107.63,34400.0,90.3287,90.4463,90.3287,90.4127,34400.0
2014-01-28 15:00:00,107.62,107.67,107.53,107.65,39400.0,90.4043,90.4463,90.3287,90.4295,39400.0
2014-01-28 15:30:00,107.64,107.75,107.61,107.72,16300.0,90.4211,90.5135,90.3959,90.4883,16300.0
2014-01-29 09:30:00,106.74,107.32,106.59,107.24,24400.0,89.6651,90.1523,89.5391,90.0851,24400.0
2014-01-29 10:00:00,107.32,107.41,107.0,107.1,12800.0,90.1523,90.2279,89.8835,89.9675,12800.0
2014-01-29 10:30:00,107.15,107.42,107.12,107.38,13000.0,90.0095,90.2363,89.9843,90.2027,13000.0
2014-01-29 11:00:00,107.35,107.57,107.34,107.57,21900.0,90.1775,90.3623,90.1691,90.3623,21900.0
2014-01-29 11:30:00,107.59,107.6,107.36,107.51,13300.0,90.3791,90.3875,90.1859,90.3119,13300.0
2014-01-29 12:00:00,107.53,107.53,107.29,107.29,8100.0,90.3287,90.3287,90.1271,90.1271,8100.0
2014-01-29 12:30:00,107.27,107.31,107.1,107.26,10300.0,90.1103,90.1439,89.9675,90.1019,10300.0
2014-01-29 13:00:00,107.26,107.26,107.09,107.12,20000.0,90.1019,90.1019,89.9591,89.9843,20000.0
2014-01-29 13:30:00,107.16,107.21,107.01,107.09,27900.0,90.0179,90.0599,89.8919,89.9591,27900.0
2014-01-29 14:00:00,107.22,107.22,106.59,107.01,15900.0,90.0683,90.0683,89.5391,89.8919,15900.0
2014-01-29 14:30:00,107.02,107.27,106.8,106.81,11300.0,89.9003,90.1103,89.7155,89.7239,11300.0
2014-01-29 15:00:00,106.79,106.83,106.55,106.7,14900.0,89.7071,89.7407,89.5055,89.6315,14900.0
2014-01-29 15:30:00,106.66,106.9,106.58,106.71,50900.0,89.5979,89.7995,89.5307,89.6399,50900.0
2014-01-30 09:30:00,107.51,107.75,107.36,107.52,113200.0,90.3119,90.5135,90.1859,90.3203,113200.0
2014-01-30 10:00:00,107.47,107.67,107.42,107.59,9900.0,90.2783,90.4463,90.2363,90.3791,9900.0
2014-01-30 10:30:00,107.61,107.7,107.54,107.58,28900.0,90.3959,90.4715,90.3371,90.3707,28900.0
2014-01-30 11:00:00,107.58,107.8,107.56,107.75,10900.0,90.3707,90.5555,90.3539,90.5135,10900.0
2014-01-30 11:30:00,107.76,108.11,107.76,108.06,15800.0,90.5219,90.8159,90.5219,90.7739,15800.0
2014-01-30 12:00:00,108.07,108.09,107.98,107.98,30200.0,90.7823,90.7991,90.7067,90.7067,30200.0
2014-01-30 12:30:00,107.98,108.18,107.98,108.16,11000.0,90.7067,90.8747,90.7067,90.8579,11000.0
2014-01-30 13:00:00,108.1,108.12,108.01,108.01,17700.0,90.8075,90.8243,90.7319,90.7319,17700.0
2014-01-30 13:30:00,108.01,108.03,107.91,107.96,24900.0,90.7319,90.7487,90.6479,90.6899,24900.0
2014-01-30 14:00:00,107.89,107.89,107.75,107.82,15500.0,90.6311,90.6311,90.5135,90.5723,15500.0
2014-01-30 14:30:00,107.89,108.01,107.87,107.95,7700.0,90.6311,90.7319,90.6143,90.6815,7700.0
2014-01-30 15:00:00,107.94,108.11,107.94,108.05,21700.0,90.6731,90.8159,90.6731,90.7655,21700.0
2014-01-30 15:30:00,108.06,108.07,107.9,107.94,71900.0,90.7739,90.7823,90.6395,90.6731,71900.0
2014-01-31 09:30:00,106.56,107.18,106.45,107.03,28800.0,89.5139,90.0347,89.4214,89.9087,28800.0
2014-01-31 10:00:00,106.97,107.3,106.96,107.09,30200.0,89.8583,90.1355,89.8499,89.9591,30200.0
2014-01-31 10:30:00,107.12,107.53,107.09,107.41,24000.0,89.9843,90.3287,89.9591,90.2279,24000.0
2014-01-31 11:00:00,107.38,107.76,107.38,107.71,32200.0,90.2027,90.5219,90.2027,90.4799,32200.0
2014-01-31 11:30:00,107.82,107.82,107.66,107.74,11700.0,90.5723,90.5723,90.4379,90.5051,11700.0
2014-01-31 12:00:00,107.8,107.94,107.76,107.76,15000.0,90.5555,90.6731,90.5219,90.5219,15000.0
2014-01-31 12:30:00,107.77,107.77,107.59,107.7,15000.0,90.5303,90.5303,90.3791,90.4715,15000.0
2014-01-31 13:00:00,107.69,107.71,107.51,107.58,14000.0,90.4631,90.4799,90.3119,90.3707,14000.0
2014-01-31 13:30:00,107.59,107.93,107.58,107.92,29900.0,90.3791,90.6647,90.3707,90.6563,29900.0
2014-01-31 14:00:00,107.96,108.03,107.81,107.88,35500.0,90.6899,90.7487,90.5639,90.6227,35500.0
2014-01-31 14:30:00,107.9,108.09,107.85,107.91,31800.0,90.6395,90.7991,90.5975,90.6479,31800.0
2014-01-31 15:00:00,107.89,107.89,107.6,107.69,26700.0,90.6311,90.6311,90.3875,90.4631,26700.0
2014-01-31 15:30:00,107.65,107.74,107.37,107.42,44500.0,90.4295,90.5051,90.1943,90.2363,44500.0
2014-02-03 09:30:00,107.26,107.45,106.88,107.15,55700.0,90.1019,90.2615,89.7827,90.0095,55700.0
2014-02-03 10:00:00,107.11,107.11,106.0,106.15,51600.0,89.9759,89.9759,89.0434,89.1694,51600.0
2014-02-03 10:30:00,106.09,106.34,106.02,106.05,65100.0,89.119,89.329,89.0602,89.0854,65100.0
2014-02-03 11:00:00,106.01,106.05,105.56,105.58,60800.0,89.0518,89.0854,88.6738,88.6906,60800.0
2014-02-03 11:30:00,105.55,105.71,105.25,105.31,26700.0,88.6654,88.7998,88.4134,88.4638,26700.0
2014-02-03 12:00:00,105.25,105.29,105.05,105.29,36200.0,88.4134,88.447,88.2454,88.447,36200.0
2014-02-03 12:30:00,105.26,105.42,105.21,105.31,33700.0,88.4218,88.5562,88.3798,88.4638,33700.0
2014-02-03 13:00:00,105.27,105.33,104.72,104.75,37800.0,88.4302,88.4806,87.9682,87.9934,37800.0
2014-02-03 13:30:00,104.75,104.82,104.53,104.68,15700.0,87.9934,88.0522,87.8086,87.9346,15700.0
2014-02-03 14:00:00,104.61,104.94,104.59,104.86,11700.0,87.8758,88.153,87.859,88.0858,11700.0
2014-02-03 14:30:00,104.92,104.95,104.54,104.54,16800.0,88.1362,88.1614,87.817,87.817,16800.0
2014-02-03 15:00:00,104.53,104.78,104.53,104.73,43700.0,87.8086,88.0186,87.8086,87.9766,43700.0
2014-02-03 15:30:00,104.79,104.79,104.51,104.6,51000.0,88.027,88.027,87.7918,87.8674,51000.0
2014-02-04 09:30:00,105.18,105.35,104.65,105.16,43100.0,88.3546,88.4974,87.9094,88.3378,43100.0
2014-02-04 10:00:00,105.2,105.3,104.96,105.1,20300.0,88.3714,88.4554,88.1698,88.2874,20300.0
2014-02-04 10:30:00,105.18,105.39,105.08,105.1,14000.0,88.3546,88.531,88.2706,88.2874,14000.0
2014-02-04 11:00:00,105.12,105.46,105.12,105.23,30400.0,88.3042,88.5898,88.3042,88.3966,30400.0
2014-02-04 11:30:00,105.29,105.67,105.26,105.67,21600.0,88.447,88.7662,88.4218,88.7662,21600.0
2014-02-04 12:00:00,105.71,105.73,105.56,105.62,9900.0,88.7998,88.8166,88.6738,88.7242,9900.0
2014-02-04 12:30:00,105.61,105.75,105.59,105.72,5700.0,88.7158,88.8334,88.699,88.8082,5700.0
2014-02-04 13:00:00,105.69,105.79,105.56,105.68,11100.0,88.783,88.867,88.6738,88.7746,11100.0
2014-02-04 13:30:00,105.64,105.74,105.43,105.47,12600.0,88.741,88.825,88.5646,88.5982,12600.0
2014-02-04 14:00:00,105.45,105.61,105.36,105.57,31600.0,88.5814,88.7158,88.5058,88.6822,31600.0
2014-02-04 14:30:00,105.56,105.78,105.52,105.72,52700.0,88.6738,88.8586,88.6402,88.8082,52700.0
2014-02-04 15:00:00,105.75,105.8,105.43,105.46,24200.0,88.8334,88.8754,88.5646,88.5898,24200.0
2014-02-04 15:30:00,105.45,105.8,105.41,105.69,28800.0,88.5814,88.8754,88.5478,88.783,28800.0
2014-02-05 09:30:00,105.27,105.4,104.83,104.87,18100.0,88.4302,88.5394,88.0606,88.0942,18100.0
2014-02-05 10:00:00,105.0,105.3,104.31,104.5,32500.0,88.2034,88.4554,87.6238,87.7834,32500.0
2014-02-05 10:30:00,104.53,104.84,104.42,104.73,14800.0,87.8086,88.069,87.7162,87.9766,14800.0
2014-02-05 11:00:00,104.66,104.95,104.48,104.95,27300.0,87.9178,88.1614,87.7666,88.1614,27300.0
2014-02-05 11:30:00,104.98,105.31,104.9,105.31,21300.0,88.1866,88.4638,88.1194,88.4638,21300.0
2014-02-05 12:00:00,105.29,105.42,105.14,105.25,8300.0,88.447,88.5562,88.321,88.4134,8300.0
2014-02-05 12:30:00,105.29,105.35,105.23,105.32,8300.0,88.447,88.4974,88.3966,88.4722,8300.0
2014-02-05 13:00:00,105.35,105.63,105.33,105.44,14100.0,88.4974,88.7326,88.4806,88.573,14100.0
2014-02-05 13:30:00,105.46,105.64,105.46,105.61,6900.0,88.5898,88.741,88.5898,88.7158,6900.0
2014-02-05 14:00:00,105.64,105.64,105.38,105.49,6500.0,88.741,88.741,88.5226,88.615,6500.0
2014-02-05 14:30:00,105.48,105.56,105.24,105.24,11000.0,88.6066,88.6738,88.405,88.405,11000.0
2014-02-05 15:00:00,105.31,105.51,105.23,105.51,16600.0,88.4638,88.6318,88.3966,88.6318,16600.0
2014-02-05 15:30:00,105.51,105.61,105.37,105.4,16400.0,88.6318,88.7158,88.5142,88.5394,16400.0
2014-02-06 09:30:00,105.73,106.55,105.73,106.53,16500.0,88.8166,89.5055,88.8166,89.4887,16500.0
2014-02-06 10:00:00,106.54,106.63,106.49,106.56,14400.0,89.4971,89.5727,89.455,89.5139,14400.0
2014-02-06 10:30:00,106.65,106.89,106.63,106.79,10900.0,89.5895,89.7911,89.5727,89.7071,10900.0
2014-02-06 11:00:00,106.78,106.85,106.62,106.62,5300.0,89.6987,89.7575,89.5643,89.5643,5300.0
2014-02-06 11:30:00,106.65,106.82,106.61,106.64,11500.0,89.5895,89.7323,89.5559,89.5811,11500.0
2014-02-06 12:00:00,106.69,106.81,106.69,106.78,7400.0,89.6231,89.7239,89.6231,89.6987,7400.0
2014-02-06 12:30:00,106.77,106.82,106.7,106.73,5000.0,89.6903,89.7323,89.6315,89.6567,5000.0
2014-02-06 13:00:00,106.7,106.78,106.53,106.55,12100.0,89.6315,89.6987,89.4887,89.5055,12100.0
2014-02-06 13:30:00,106.57,106.66,106.56,106.62,12400.0,89.5223,89.5979,89.5139,89.5643,12400.0
2014-02-06 14:00:00,106.62,106.95,106.62,106.89,9900.0,89.5643,89.8415,89.5643,89.7911,9900.0
2014-02-06 14:30:00,106.94,106.94,106.76,106.87,17100.0,89.8331,89.8331,89.6819,89.7743,17100.0
2014-02-06 15:00:00,106.9,106.98,106.82,106.88,19500.0,89.7995,89.8667,89.7323,89.7827,19500.0
2014-02-06 15:30:00,106.87,106.95,106.8,106.93,22100.0,89.7743,89.8415,89.7155,89.8247,22100.0
2014-02-07 09:30:00,107.47,108.03,107.36,107.82,29000.0,90.2783,90.7487,90.1859,90.5723,29000.0
2014-02-07 10:00:00,107.82,107.92,107.23,107.25,25000.0,90.5723,90.6563,90.0767,90.0935,25000.0
2014-02-07 10:30:00,107.27,107.61,107.24,107.57,34600.0,90.1103,90.3959,90.0851,90.3623,34600.0
2014-02-07 11:00:00,107.52,107.66,107.48,107.6,28500.0,90.3203,90.4379,90.2867,90.3875,28500.0
2014-02-07 11:30:00,107.62,107.91,107.62,107.87,26100.0,90.4043,90.6479,90.4043,90.6143,26100.0
2014-02-07 12:00:00,107.9,107.9,107.79,107.83,4200.0,90.6395,90.6395,90.5471,90.5807,4200.0
2014-02-07 12:30:00,107.85,107.9,107.77,107.85,6800.0,90.5975,90.6395,90.5303,90.5975,6800.0
2014-02-07 13:00:00,107.86,107.96,107.83,107.94,13200.0,90.6059,90.6899,90.5807,90.6731,13200.0
2014-02-07 13:30:00,107.93,108.15,107.93,108.12,9500.0,90.6647,90.8495,90.6647,90.8243,9500.0
2014-02-07 14:00:00,108.11,108.19,108.05,108.12,8300.0,90.8159,90.8831,90.7655,90.8243,8300.0
2014-02-07 14:30:00,108.12,108.15,108.04,108.08,8700.0,90.8243,90.8495,90.7571,90.7907,8700.0
2014-02-07 15:00:00,108.15,108.24,108.12,108.18,25600.0,90.8495,90.9251,90.8243,90.8747,25600.0
2014-02-07 15:30:00,108.22,108.37,108.22,108.31,33400.0,90.9083,91.0343,90.9083,90.9839,33400.0
2014-02-10 09:30:00,108.38,108.38,107.95,108.28,18400.0,91.0427,91.0427,90.6815,90.9587,18400.0
2014-02-10 10:00:00,108.26,108.35,108.2,108.3,10200.0,90.9419,91.0175,90.8915,90.9755,10200.0
2014-02-10 10:30:00,108.28,108.28,107.95,108.0,5800.0,90.9587,90.9587,90.6815,90.7235,5800.0
2014-02-10 11:00:00,108.01,108.11,107.97,108.09,3800.0,90.7319,90.8159,90.6983,90.7991,3800.0
2014-02-10 11:30:00,108.16,108.28,108.06,108.2,16100.0,90.8579,90.9587,90.7739,90.8915,16100.0
2014-02-10 12:00:00,108.19,108.23,108.12,108.17,19000.0,90.8831,90.9167,90.8243,90.8663,19000.0
2014-02-10 12:30:00,108.12,108.27,108.12,108.25,14100.0,90.8243,90.9503,90.8243,90.9335,14100.0
2014-02-10 13:00:00,108.26,108.28,108.18,108.22,6400.0,90.9419,90.9587,90.8747,90.9083,6400.0
2014-02-10 13:30:00,108.28,108.35,108.27,108.31,24600.0,90.9587,91.0175,90.9503,90.9839,24600.0
2014-02-10 14:00:00,108.34,108.47,108.33,108.45,21400.0,91.0091,91.1183,91.0007,91.1015,21400.0
2014-02-10 14:30:00,108.44,108.55,108.44,108.47,19800.0,91.0931,91.1855,91.0931,91.1183,19800.0
2014-02-10 15:00:00,108.48,108.52,108.4,108.42,33600.0,91.1267,91.1603,91.0595,91.0763,33600.0
2014-02-10 15:30:00,108.41,108.56,108.41,108.53,81700.0,91.0679,91.1939,91.0679,91.1687,81700.0
2014-02-11 09:30:00,108.74,108.95,108.27,108.71,27000.0,91.3451,91.5215,90.9503,91.3199,27000.0
2014-02-11 10:00:00,108.7,108.92,108.66,108.85,19400.0,91.3115,91.4963,91.2779,91.4375,19400.0
2014-02-11 10:30:00,108.83,108.9,108.66,108.77,13200.0,91.4207,91.4795,91.2779,91.3703,13200.0
2014-02-11 11:00:00,108.78,109.12,108.72,109.11,24000.0,91.3787,91.6643,91.3283,91.6559,24000.0
2014-02-11 11:30:00,109.14,109.27,109.08,109.27,25500.0,91.6811,91.7903,91.6307,91.7903,25500.0
2014-02-11 12:00:00,109.29,109.3,109.15,109.3,6900.0,91.8071,91.8155,91.6895,91.8155,6900.0
2014-02-11 12:30:00,109.33,109.35,109.29,109.34,8000.0,91.8407,91.8575,91.8071,91.8491,8000.0
2014-02-11 13:00:00,109.35,109.54,109.35,109.52,26500.0,91.8575,92.0171,91.8575,92.0003,26500.0
2014-02-11 13:30:00,109.53,109.59,109.46,109.46,12500.0,92.0087,92.0592,91.9499,91.9499,12500.0
2014-02-11 14:00:00,109.47,109.55,109.44,109.5,21100.0,91.9583,92.0255,91.9331,91.9835,21100.0
2014-02-11 14:30:00,109.5,109.65,109.47,109.65,14500.0,91.9835,92.1096,91.9583,92.1096,14500.0
2014-02-11 15:00:00,109.65,109.76,109.64,109.66,24400.0,92.1096,92.202,92.1012,92.118,24400.0
2014-02-11 15:30:00,109.66,109.66,109.48,109.5,28100.0,92.118,92.118,91.9667,91.9835,28100.0
2014-02-12 09:30:00,109.64,110.3,109.64,110.23,24300.0,92.1012,92.6556,92.1012,92.5968,24300.0
2014-02-12 10:00:00,110.24,110.24,109.92,109.96,16200.0,92.6052,92.6052,92.3364,92.37,16200.0
2014-02-12 10:30:00,110.03,110.04,109.73,109.77,13500.0,92.4288,92.4372,92.1768,92.2104,13500.0
2014-02-12 11:00:00,109.84,109.96,109.75,109.76,10000.0,92.2692,92.37,92.1936,92.202,10000.0
2014-02-12 11:30:00,109.74,109.84,109.67,109.76,9500.0,92.1852,92.2692,92.1264,92.202,9500.0
2014-02-12 12:00:00,109.72,109.87,109.72,109.83,9400.0,92.1684,92.2944,92.1684,92.2608,9400.0
2014-02-12 12:30:00,109.88,109.93,109.78,109.84,4100.0,92.3028,92.3448,92.2188,92.2692,4100.0
2014-02-12 13:00:00,109.9,110.01,109.85,110.0,7400.0,92.3196,92.412,92.2776,92.4036,7400.0
2014-02-12 13:30:00,110.02,110.05,109.96,109.96,10700.0,92.4204,92.4456,92.37,92.37,10700.0
2014-02-12 14:00:00,109.99,110.01,109.87,109.9,17500.0,92.3952,92.412,92.2944,92.3196,17500.0
2014-02-12 14:30:00,109.88,109.88,109.72,109.76,11600.0,92.3028,92.3028,92.1684,92.202,11600.0
2014-02-12 15:00:00,109.78,109.84,109.73,109.81,16400.0,92.2188,92.2692,92.1768,92.244,16400.0
2014-02-12 15:30:00,109.81,109.91,109.77,109.85,10500.0,92.244,92.328,92.2104,92.2776,10500.0
2014-02-13 09:30:00,109.08,109.6,109.06,109.55,14200.0,91.6307,92.0676,91.6139,92.0255,14200.0
2014-02-13 10:00:00,109.67,110.03,109.67,109.96,6400.0,92.1264,92.4288,92.1264,92.37,6400.0
2014-02-13 10:30:00,109.91,110.25,109.88,110.17,6900.0,92.328,92.6136,92.3028,92.5464,6900.0
2014-02-13 11:00:00,110.18,110.32,110.12,110.26,21400.0,92.5548,92.6724,92.5044,92.622,21400.0
2014-02-13 11:30:00,110.3,110.38,110.25,110.28,12500.0,92.6556,92.7228,92.6136,92.6388,12500.0
2014-02-13 12:00:00,110.28,110.29,110.18,110.22,18500.0,92.6388,92.6472,92.5548,92.5884,18500.0
2014-02-13 12:30:00,110.25,110.4,110.25,110.37,4300.0,92.6136,92.7396,92.6136,92.7144,4300.0
2014-02-13 13:00:00,110.4,110.58,110.38,110.57,14800.0,92.7396,92.8908,92.7228,92.8824,14800.0
2014-02-13 13:30:00,110.59,110.68,110.53,110.67,4900.0,92.8992,92.9748,92.8488,92.9664,4900.0
2014-02-13 14:00:00,110.68,110.76,110.53,110.53,19300.0,92.9748,93.042,92.8488,92.8488,19300.0
2014-02-13 14:30:00,110.56,110.71,110.56,110.69,34500.0,92.874,93.0,92.874,92.9832,34500.0
2014-02-13 15:00:00,110.69,110.7,110.6,110.6,21800.0,92.9832,92.9916,92.9076,92.9076,21800.0
2014-02-13 15:30:00,110.61,110.72,110.61,110.68,14800.0,92.916,93.0084,92.916,92.9748,14800.0
2014-02-14 09:30:00,110.59,110.8,110.4,110.72,18000.0,92.8992,93.0756,92.7396,93.0084,18000.0
2014-02-14 10:00:00,110.67,110.88,110.46,110.88,2900.0,92.9664,93.1428,92.79,93.1428,2900.0
2014-02-14 10:30:00,110.87,111.0,110.73,110.73,7300.0,93.1344,93.2436,93.0168,93.0168,7300.0
2014-02-14 11:00:00,110.75,110.8,110.62,110.77,142700.0,93.0336,93.0756,92.9244,93.0504,142700.0
2014-02-14 11:30:00,110.82,110.88,110.78,110.8,9800.0,93.0924,93.1428,93.0588,93.0756,9800.0
2014-02-14 12:00:00,110.8,110.84,110.76,110.8,6200.0,93.0756,93.1092,93.042,93.0756,6200.0
2014-02-14 12:30:00,110.85,110.93,110.8,110.87,2900.0,93.1176,93.1848,93.0756,93.1344,2900.0
2014-02-14 13:00:00,110.9,111.0,110.87,110.98,5500.0,93.1596,93.2436,93.1344,93.2268,5500.0
2014-02-14 13:30:00,111.0,111.09,110.97,111.04,8500.0,93.2436,93.3192,93.2184,93.2772,8500.0
2014-02-14 14:00:00,111.07,111.14,111.05,111.14,9200.0,93.3024,93.3612,93.2856,93.3612,9200.0
2014-02-14 14:30:00,111.12,111.2,111.12,111.16,18700.0,93.3444,93.4116,93.3444,93.378,18700.0
2014-02-14 15:00:00,111.15,111.17,111.06,111.09,10200.0,93.3696,93.3864,93.294,93.3192,10200.0
2014-02-14 15:30:00,111.11,111.14,111.04,111.1,19100.0,93.336,93.3612,93.2772,93.3276,19100.0
2014-02-18 09:30:00,111.52,111.86,111.38,111.42,45900.0,93.6804,93.966,93.5628,93.5964,45900.0
2014-02-18 10:00:00,111.49,111.52,111.2,111.5,9500.0,93.6552,93.6804,93.4116,93.6636,9500.0
2014-02-18 10:30:00,111.53,111.61,111.47,111.59,4700.0,93.6888,93.756,93.6384,93.7392,4700.0
2014-02-18 11:00:00,111.63,111.84,111.58,111.79,35100.0,93.7728,93.9492,93.7308,93.9072,35100.0
2014-02-18 11:30:00,111.85,111.88,111.69,111.7,11800.0,93.9576,93.9828,93.8232,93.8316,11800.0
2014-02-18 12:00:00,111.77,111.82,111.67,111.82,17100.0,93.8904,93.9324,93.8064,93.9324,17100.0
2014-02-18 12:30:00,111.8,111.83,111.78,111.82,7800.0,93.9156,93.9408,93.8988,93.9324,7800.0
2014-02-18 13:00:00,111.81,111.85,111.79,111.81,8400.0,93.924,93.9576,93.9072,93.924,8400.0
2014-02-18 13:30:00,111.78,111.78,111.67,111.73,8900.0,93.8988,93.8988,93.8064,93.8568,8900.0
2014-02-18 14:00:00,111.8,111.83,111.76,111.78,12800.0,93.9156,93.9408,93.882,93.8988,12800.0
2014-02-18 14:30:00,111.78,111.88,111.77,111.84,5200.0,93.8988,93.9828,93.8904,93.9492,5200.0
2014-02-18 15:00:00,111.83,111.94,111.8,111.94,22800.0,93.9408,94.0332,93.9156,94.0332,22800.0
2014-02-18 15:30:00,111.94,111.94,111.84,111.85,28100.0,94.0332,94.0332,93.9492,93.9576,28100.0
2014-02-19 09:30:00,111.72,112.0,111.52,111.94,11400.0,93.8484,94.0836,93.6804,94.0332,11400.0
2014-02-19 10:00:00,111.98,112.3,111.87,112.3,10300.0,94.0668,94.3356,93.9744,94.3356,10300.0
2014-02-19 10:30:00,112.33,112.34,112.23,112.32,13300.0,94.3608,94.3692,94.2768,94.3524,13300.0
2014-02-19 11:00:00,112.31,112.39,112.25,112.39,9100.0,94.344,94.4112,94.2936,94.4112,9100.0
2014-02-19 11:30:00,112.38,112.49,112.19,112.19,13100.0,94.4028,94.4952,94.2432,94.2432,13100.0
2014-02-19 12:00:00,112.04,112.1,111.75,111.86,11800.0,94.1172,94.1676,93.8736,93.966,11800.0
2014-02-19 12:30:00,111.88,111.98,111.88,111.93,10200.0,93.9828,94.0668,93.9828,94.0248,10200.0
2014-02-19 13:00:00,111.95,112.18,111.91,112.15,4700.0,94.0416,94.2348,94.008,94.2096,4700.0
2014-02-19 13:30:00,112.14,112.14,112.05,112.05,7200.0,94.2012,94.2012,94.1256,94.1256,7200.0
2014-02-19 14:00:00,112.04,112.23,111.96,111.98,7500.0,94.1172,94.2768,94.05,94.0668,7500.0
2014-02-19 14:30:00,112.06,112.09,111.84,111.96,7100.0,94.134,94.1592,93.9492,94.05,7100.0
2014-02-19 15:00:00,111.97,111.98,111.57,111.57,44000.0,94.0584,94.0668,93.7224,93.7224,44000.0
2014-02-19 15:30:00,111.53,111.56,111.35,111.45,11300.0,93.6888,93.714,93.5376,93.6216,11300.0
2014-02-20 09:30:00,111.69,111.99,111.53,111.53,8800.0,93.8232,94.0752,93.6888,93.6888,8800.0
2014-02-20 10:00:00,111.42,111.82,111.42,111.8,6900.0,93.5964,93.9324,93.5964,93.9156,6900.0
2014-02-20 10:30:00,111.79,112.1,111.79,111.99,8200.0,93.9072,94.1676,93.9072,94.0752,8200.0
2014-02-20 11:00:00,111.98,112.09,111.83,111.83,10000.0,94.0668,94.1592,93.9408,93.9408,10000.0
2014-02-20 11:30:00,111.93,112.04,111.91,111.95,6000.0,94.0248,94.1172,94.008,94.0416,6000.0
2014-02-20 12:00:00,111.92,112.14,111.92,112.14,6700.0,94.0164,94.2012,94.0164,94.2012,6700.0
2014-02-20 12:30:00,112.24,112.24,112.12,112.18,6100.0,94.2852,94.2852,94.1844,94.2348,6100.0
2014-02-20 13:00:00,112.22,112.25,112.2,112.2,2100.0,94.2684,94.2936,94.2516,94.2516,2100.0
2014-02-20 13:30:00,112.3,112.3,112.17,112.21,5800.0,94.3356,94.3356,94.2264,94.26,5800.0
2014-02-20 14:00:00,112.2,112.29,112.06,112.18,13400.0,94.2516,94.3272,94.134,94.2348,13400.0
2014-02-20 14:30:00,112.22,112.37,112.19,112.33,8600.0,94.2684,94.3944,94.2432,94.3608,8600.0
2014-02-20 15:00:00,112.35,112.44,112.34,112.39,8600.0,94.3776,94.4532,94.3692,94.4112,8600.0
2014-02-20 15:30:00,112.41,112.51,112.36,112.41,16700.0,94.428,94.512,94.386,94.428,16700.0
2014-02-21 09:30:00,112.7,112.7,112.41,112.56,48600.0,94.6717,94.6717,94.428,94.554,48600.0
2014-02-21 10:00:00,112.67,112.67,112.44,112.49,11300.0,94.6465,94.6465,94.4532,94.4952,11300.0
2014-02-21 10:30:00,112.5,112.75,112.5,112.66,36100.0,94.5036,94.7137,94.5036,94.638,36100.0
2014-02-21 11:00:00,112.73,112.79,112.62,112.67,30400.0,94.6969,94.7473,94.6044,94.6465,30400.0
2014-02-21 11:30:00,112.73,112.79,112.71,112.71,9500.0,94.6969,94.7473,94.6801,94.6801,9500.0
2014-02-21 12:00:00,112.72,112.8,112.72,112.77,12800.0,94.6885,94.7557,94.6885,94.7305,12800.0
2014-02-21 12:30:00,112.78,112.79,112.66,112.7,7300.0,94.7389,94.7473,94.638,94.6717,7300.0
2014-02-21 13:00:00,112.72,112.8,112.65,112.8,6600.0,94.6885,94.7557,94.6296,94.7557,6600.0
2014-02-21 13:30:00,112.77,112.77,112.66,112.69,7100.0,94.7305,94.7305,94.638,94.6633,7100.0
2014-02-21 14:00:00,112.71,112.71,112.56,112.59,9000.0,94.6801,94.6801,94.554,94.5792,9000.0
2014-02-21 14:30:00,112.55,112.6,112.47,112.58,9100.0,94.5456,94.5876,94.4784,94.5708,9100.0
2014-02-21 15:00:00,112.55,112.74,112.55,112.74,8400.0,94.5456,94.7053,94.5456,94.7053,8400.0
2014-02-21 15:30:00,112.73,112.73,112.44,112.48,11700.0,94.6969,94.6969,94.4532,94.4868,11700.0
2014-02-24 09:30:00,112.7,113.34,112.7,113.34,59300.0,94.6717,95.2093,94.6717,95.2093,59300.0
2014-02-24 10:00:00,113.38,113.38,113.19,113.3,8100.0,95.2429,95.2429,95.0833,95.1757,8100.0
2014-02-24 10:30:00,113.31,113.5,113.31,113.47,6400.0,95.1841,95.3437,95.1841,95.3185,6400.0
2014-02-24 11:00:00,113.46,113.58,113.43,113.58,8700.0,95.3101,95.4109,95.2849,95.4109,8700.0
2014-02-24 11:30:00,113.6,113.78,113.59,113.78,12600.0,95.4277,95.5789,95.4193,95.5789,12600.0
2014-02-24 12:00:00,113.78,113.85,113.76,113.83,8100.0,95.5789,95.6377,95.5621,95.6209,8100.0
2014-02-24 12:30:00,113.8,113.84,113.73,113.74,5700.0,95.5957,95.6293,95.5369,95.5453,5700.0
2014-02-24 13:00:00,113.76,113.76,113.67,113.72,9500.0,95.5621,95.5621,95.4865,95.5285,9500.0
2014-02-24 13:30:00,113.73,113.77,113.58,113.62,5200.0,95.5369,95.5705,95.4109,95.4445,5200.0
2014-02-24 14:00:00,113.64,113.68,113.6,113.64,11400.0,95.4613,95.4949,95.4277,95.4613,11400.0
2014-02-24 14:30:00,113.65,113.67,113.53,113.53,9900.0,95.4697,95.4865,95.3689,95.3689,9900.0
2014-02-24 15:00:00,113.5,113.52,113.3,113.3,20600.0,95.3437,95.3605,95.1757,95.1757,20600.0
2014-02-24 15:30:00,113.26,113.39,113.14,113.15,19400.0,95.1421,95.2513,95.0413,95.0497,19400.0
2014-02-25 09:30:00,113.21,113.34,112.9,112.92,30100.0,95.1001,95.2093,94.8397,94.8565,30100.0
2014-02-25 10:00:00,112.79,113.11,112.79,112.93,7900.0,94.7473,95.0161,94.7473,94.8649,7900.0
2014-02-25 10:30:00,112.92,113.21,112.92,113.21,6400.0,94.8565,95.1001,94.8565,95.1001,6400.0
2014-02-25 11:00:00,113.21,113.57,113.1,113.57,11900.0,95.1001,95.4025,95.0077,95.4025,11900.0
2014-02-25 11:30:00,113.59,113.6,113.25,113.28,10400.0,95.4193,95.4277,95.1337,95.1589,10400.0
2014-02-25 12:00:00,113.24,113.28,113.17,113.26,4600.0,95.1253,95.1589,95.0665,95.1421,4600.0
2014-02-25 12:30:00,113.26,113.35,113.23,113.3,6900.0,95.1421,95.2177,95.1169,95.1757,6900.0
2014-02-25 13:00:00,113.32,113.39,113.28,113.36,11500.0,95.1925,95.2513,95.1589,95.2261,11500.0
2014-02-25 13:30:00,113.34,113.41,113.23,113.27,26000.0,95.2093,95.2681,95.1169,95.1505,26000.0
2014-02-25 14:00:00,113.32,113.32,113.13,113.24,15900.0,95.1925,95.1925,95.0329,95.1253,15900.0
2014-02-25 14:30:00,113.21,113.28,113.18,113.23,7600.0,95.1001,95.1589,95.0749,95.1169,7600.0
2014-02-25 15:00:00,113.19,113.22,112.96,112.98,12500.0,95.0833,95.1085,94.8901,94.9069,12500.0
2014-02-25 15:30:00,113.01,113.14,112.97,113.12,24700.0,94.9321,95.0413,94.8985,95.0245,24700.0
2014-02-26 09:30:00,113.41,113.66,113.19,113.22,7100.0,95.2681,95.4781,95.0833,95.1085,7100.0
2014-02-26 10:00:00,113.29,113.81,113.29,113.75,6300.0,95.1673,95.6041,95.1673,95.5537,6300.0
2014-02-26 10:30:00,113.85,113.9,113.74,113.74,18000.0,95.6377,95.6797,95.5453,95.5453,18000.0
2014-02-26 11:00:00,113.77,113.93,113.77,113.9,12600.0,95.5705,95.7049,95.5705,95.6797,12600.0
2014-02-26 11:30:00,113.91,113.93,113.74,113.81,15100.0,95.6881,95.7049,95.5453,95.6041,15100.0
2014-02-26 12:00:00,113.84,113.91,113.81,113.87,5100.0,95.6293,95.6881,95.6041,95.6545,5100.0
2014-02-26 12:30:00,113.88,114.0,113.88,113.92,26500.0,95.6629,95.7637,95.6629,95.6965,26500.0
2014-02-26 13:00:00,113.88,113.91,113.72,113.91,10100.0,95.6629,95.6881,95.5285,95.6881,10100.0
2014-02-26 13:30:00,113.94,113.96,113.74,113.75,10900.0,95.7133,95.7301,95.5453,95.5537,10900.0
2014-02-26 14:00:00,113.76,113.78,113.26,113.26,22900.0,95.5621,95.5789,95.1421,95.1421,22900.0
2014-02-26 14:30:00,113.2,113.36,113.18,113.32,27000.0,95.0917,95.2261,95.0749,95.1925,27000.0
2014-02-26 15:00:00,113.37,113.38,113.18,113.26,24900.0,95.2345,95.2429,95.0749,95.1421,24900.0
2014-02-26 15:30:00,113.29,113.46,113.29,113.44,24700.0,95.1673,95.3101,95.1673,95.2933,24700.0
2014-02-27 09:30:00,113.36,113.76,113.24,113.36,15900.0,95.2261,95.5621,95.1253,95.2261,15900.0
2014-02-27 10:00:00,113.53,113.53,113.2,113.45,7300.0,95.3689,95.3689,95.0917,95.3017,7300.0
2014-02-27 10:30:00,113.42,113.62,113.4,113.59,18000.0,95.2765,95.4445,95.2597,95.4193,18000.0
2014-02-27 11:00:00,113.55,113.85,113.55,113.84,13700.0,95.3857,95.6377,95.3857,95.6293,13700.0
2014-02-27 11:30:00,113.84,113.84,113.65,113.69,11600.0,95.6293,95.6293,95.4697,95.5033,11600.0
2014-02-27 12:00:00,113.7,113.76,113.59,113.69,10700.0,95.5117,95.5621,95.4193,95.5033,10700.0
2014-02-27 12:30:00,113.69,113.7,113.58,113.66,28400.0,95.5033,95.5117,95.4109,95.4781,28400.0
2014-02-27 13:00:00,113.63,113.81,113.63,113.81,13800.0,95.4529,95.6041,95.4529,95.6041,13800.0
2014-02-27 13:30:00,113.85,113.94,113.81,113.86,37900.0,95.6377,95.7133,95.6041,95.6461,37900.0
2014-02-27 14:00:00,113.91,113.91,113.68,113.68,34100.0,95.6881,95.6881,95.4949,95.4949,34100.0
2014-02-27 14:30:00,113.67,113.78,113.66,113.78,12700.0,95.4865,95.5789,95.4781,95.5789,12700.0
2014-02-27 15:00:00,113.75,113.84,113.69,113.83,16900.0,95.5537,95.6293,95.5033,95.6209,16900.0
2014-02-27 15:30:00,113.84,113.91,113.7,113.91,19300.0,95.6293,95.6881,95.5117,95.6881,19300.0
2014-02-28 09:30:00,113.94,114.28,113.88,114.1,57000.0,95.7133,95.9989,95.6629,95.8477,57000.0
2014-02-28 10:00:00,114.08,114.35,114.08,114.3,27500.0,95.8309,96.0577,95.8309,96.0157,27500.0
2014-02-28 10:30:00,114.3,114.39,114.25,114.3,8700.0,96.0157,96.0913,95.9737,96.0157,8700.0
2014-02-28 11:00:00,114.22,114.25,114.14,114.18,10600.0,95.9485,95.9737,95.8813,95.9149,10600.0
2014-02-28 11:30:00,114.19,114.42,114.19,114.42,15300.0,95.9233,96.1165,95.9233,96.1165,15300.0
2014-02-28 12:00:00,114.34,114.38,114.3,114.35,9300.0,96.0493,96.0829,96.0157,96.0577,9300.0
2014-02-28 12:30:00,114.39,114.39,114.32,114.33,3800.0,96.0913,96.0913,96.0325,96.0409,3800.0
2014-02-28 13:00:00,114.36,114.43,114.35,114.41,5600.0,96.0661,96.1249,96.0577,96.1081,5600.0
2014-02-28 13:30:00,114.42,114.44,114.25,114.28,33300.0,96.1165,96.1333,95.9737,95.9989,33300.0
2014-02-28 14:00:00,114.29,114.29,114.14,114.2,11200.0,96.0073,96.0073,95.8813,95.9317,11200.0
2014-02-28 14:30:00,114.2,114.22,113.73,113.74,35100.0,95.9317,95.9485,95.5369,95.5453,35100.0
2014-02-28 15:00:00,113.72,113.72,113.16,113.67,21000.0,95.5285,95.5285,95.0581,95.4865,21000.0
2014-02-28 15:30:00,113.79,114.01,113.76,113.9,46300.0,95.5873,95.7721,95.5621,95.6797,46300.0
2014-03-03 09:30:00,112.97,113.31,112.5,113.04,53000.0,94.8985,95.1841,94.5036,94.9573,53000.0
2014-03-03 10:00:00,113.1,113.27,112.74,113.06,13500.0,95.0077,95.1505,94.7053,94.9741,13500.0
2014-03-03 10:30:00,113.03,113.07,112.86,113.05,15400.0,94.9489,94.9825,94.8061,94.9657,15400.0
2014-03-03 11:00:00,113.07,113.07,112.68,112.85,23900.0,94.9825,94.9825,94.6549,94.7977,23900.0
2014-03-03 11:30:00,112.8,112.83,112.52,112.52,19400.0,94.7557,94.7809,94.5204,94.5204,19400.0
2014-03-03 12:00:00,112.52,112.74,112.34,112.67,25200.0,94.5204,94.7053,94.3692,94.6465,25200.0
2014-03-03 12:30:00,112.69,112.89,112.68,112.87,27800.0,94.6633,94.8313,94.6549,94.8145,27800.0
2014-03-03 13:00:00,112.87,113.15,112.87,113.08,16600.0,94.8145,95.0497,94.8145,94.9909,16600.0
2014-03-03 13:30:00,112.99,113.29,112.97,113.22,7400.0,94.9153,95.1673,94.8985,95.1085,7400.0
2014-03-03 14:00:00,113.27,113.33,113.11,113.11,16100.0,95.1505,95.2009,95.0161,95.0161,16100.0
2014-03-03 14:30:00,113.09,113.44,113.09,113.3,23700.0,94.9993,95.2933,94.9993,95.1757,23700.0
2014-03-03 15:00:00,113.27,113.28,112.86,112.86,15900.0,95.1505,95.1589,94.8061,94.8061,15900.0
2014-03-03 15:30:00,112.95,113.11,112.94,113.1,28100.0,94.8817,95.0161,94.8733,95.0077,28100.0
2014-03-04 09:30:00,114.3,114.6,114.25,114.52,13900.0,96.0157,96.2677,95.9737,96.2005,13900.0
2014-03-04 10:00:00,114.56,114.67,114.4,114.6,10000.0,96.2341,96.3265,96.0997,96.2677,10000.0
2014-03-04 10:30:00,114.61,114.8,114.59,114.76,8000.0,96.2761,96.4357,96.2593,96.4021,8000.0
2014-03-04 11:00:00,114.81,114.82,114.75,114.76,29200.0,96.4441,96.4525,96.3937,96.4021,29200.0
2014-03-04 11:30:00,114.74,114.75,114.58,114.69,10800.0,96.3853,96.3937,96.2509,96.3433,10800.0
2014-03-04 12:00:00,114.72,114.84,114.69,114.8,13100.0,96.3685,96.4693,96.3433,96.4357,13100.0
2014-03-04 12:30:00,114.82,114.83,114.67,114.72,15100.0,96.4525,96.4609,96.3265,96.3685,15100.0
2014-03-04 13:00:00,114.75,114.83,114.71,114.83,5800.0,96.3937,96.4609,96.3601,96.4609,5800.0
2014-03-04 13:30:00,114.84,114.86,114.61,114.64,13000.0,96.4693,96.4861,96.2761,96.3013,13000.0
2014-03-04 14:00:00,114.65,114.72,114.52,114.69,9800.0,96.3097,96.3685,96.2005,96.3433,9800.0
2014-03-04 14:30:00,114.74,114.82,114.59,114.79,11300.0,96.3853,96.4525,96.2593,96.4273,11300.0
2014-03-04 15:00:00,114.81,114.97,114.79,114.94,21400.0,96.4441,96.5785,96.4273,96.5533,21400.0
2014-03-04 15:30:00,114.94,114.98,114.85,114.86,11900.0,96.5533,96.5869,96.4777,96.4861,11900.0
2014-03-05 09:30:00,114.9,115.0,114.64,114.64,5900.0,96.5197,96.6037,96.3013,96.3013,5900.0
2014-03-05 10:00:00,114.62,114.94,114.6,114.9,5800.0,96.2845,96.5533,96.2677,96.5197,5800.0
2014-03-05 10:30:00,114.89,114.9,114.72,114.79,6900.0,96.5113,96.5197,96.3685,96.4273,6900.0
2014-03-05 11:00:00,114.81,114.93,114.77,114.77,5900.0,96.4441,96.5449,96.4105,96.4105,5900.0
2014-03-05 11:30:00,114.6,114.75,114.6,114.68,6800.0,96.2677,96.3937,96.2677,96.3349,6800.0
2014-03-05 12:00:00,114.63,114.69,114.53,114.58,13800.0,96.2929,96.3433,96.2089,96.2509,13800.0
2014-03-05 12:30:00,114.54,114.71,114.54,114.62,12900.0,96.2173,96.3601,96.2173,96.2845,12900.0
2014-03-05 13:00:00,114.65,114.73,114.64,114.67,3100.0,96.3097,96.3769,96.3013,96.3265,3100.0
2014-03-05 13:30:00,114.63,114.68,114.52,114.57,6900.0,96.2929,96.3349,96.2005,96.2425,6900.0
2014-03-05 14:00:00,114.58,114.67,114.55,114.59,16400.0,96.2509,96.3265,96.2257,96.2593,16400.0
2014-03-05 14:30:00,114.55,114.62,114.54,114.61,9300.0,96.2257,96.2845,96.2173,96.2761,9300.0
2014-03-05 15:00:00,114.59,114.61,114.51,114.6,24400.0,96.2593,96.2761,96.1921,96.2677,24400.0
2014-03-05 15:30:00,114.59,114.68,114.55,114.65,26200.0,96.2593,96.3349,96.2257,96.3097,26200.0
2014-03-06 09:30:00,114.94,115.09,114.92,115.04,13600.0,96.5533,96.6793,96.5365,96.6373,13600.0
2014-03-06 10:00:00,115.0,115.01,114.71,114.82,6100.0,96.6037,96.6121,96.3601,96.4525,6100.0
2014-03-06 10:30:00,114.92,114.95,114.84,114.93,9000.0,96.5365,96.5617,96.4693,96.5449,9000.0
2014-03-06 11:00:00,114.98,115.02,114.91,114.91,9300.0,96.5869,96.6205,96.5281,96.5281,9300.0
2014-03-06 11:30:00,114.94,115.08,114.94,115.08,6400.0,96.5533,96.6709,96.5533,96.6709,6400.0
2014-03-06 12:00:00,115.05,115.13,115.02,115.04,7600.0,96.6457,96.7129,96.6205,96.6373,7600.0
2014-03-06 12:30:00,115.01,115.05,115.0,115.03,10200.0,96.6121,96.6457,96.6037,96.6289,10200.0
2014-03-06 13:00:00,115.07,115.09,114.95,114.95,5800.0,96.6625,96.6793,96.5617,96.5617,5800.0
2014-03-06 13:30:00,114.93,114.97,114.68,114.7,8400.0,96.5449,96.5785,96.3349,96.3517,8400.0
2014-03-06 14:00:00,114.71,114.88,114.71,114.88,4700.0,96.3601,96.5029,96.3601,96.5029,4700.0
2014-03-06 14:30:00,114.83,114.93,114.81,114.93,5000.0,96.4609,96.5449,96.4441,96.5449,5000.0
2014-03-06 15:00:00,114.95,114.95,114.86,114.94,18400.0,96.5617,96.5617,96.4861,96.5533,18400.0
2014-03-06 15:30:00,114.95,114.98,114.72,114.81,17300.0,96.5617,96.5869,96.3685,96.4441,17300.0
2014-03-07 09:30:00,115.35,115.51,114.61,114.61,30500.0,96.8977,97.0321,96.2761,96.2761,30500.0
2014-03-07 10:00:00,114.58,114.98,114.58,114.87,135100.0,96.2509,96.5869,96.2509,96.4945,135100.0
2014-03-07 10:30:00,114.91,114.98,114.7,114.7,10200.0,96.5281,96.5869,96.3517,96.3517,10200.0
2014-03-07 11:00:00,114.65,114.65,114.29,114.48,15800.0,96.3097,96.3097,96.0073,96.1669,15800.0
2014-03-07 11:30:00,114.51,114.75,114.46,114.75,10300.0,96.1921,96.3937,96.1501,96.3937,10300.0
2014-03-07 12:00:00,114.7,114.81,114.62,114.81,12000.0,96.3517,96.4441,96.2845,96.4441,12000.0
2014-03-07 12:30:00,114.79,114.8,114.63,114.63,5400.0,96.4273,96.4357,96.2929,96.2929,5400.0
2014-03-07 13:00:00,114.61,114.63,114.49,114.55,10400.0,96.2761,96.2929,96.1753,96.2257,10400.0
2014-03-07 13:30:00,114.56,114.58,114.44,114.58,5000.0,96.2341,96.2509,96.1333,96.2509,5000.0
2014-03-07 14:00:00,114.57,114.61,114.41,114.46,11300.0,96.2425,96.2761,96.1081,96.1501,11300.0
2014-03-07 14:30:00,114.46,114.64,114.44,114.63,9400.0,96.1501,96.3013,96.1333,96.2929,9400.0
2014-03-07 15:00:00,114.62,114.72,114.61,114.66,14300.0,96.2845,96.3685,96.2761,96.3181,14300.0
2014-03-07 15:30:00,114.66,114.7,114.52,114.7,29200.0,96.3181,96.3517,96.2005,96.3517,29200.0
2014-03-10 09:30:00,114.63,114.69,114.37,114.65,15300.0,96.2929,96.3433,96.0745,96.3097,15300.0
2014-03-10 10:00:00,114.61,114.63,114.16,114.17,10300.0,96.2761,96.2929,95.8981,95.9065,10300.0
2014-03-10 10:30:00,114.06,114.08,113.77,113.91,13200.0,95.8141,95.8309,95.5705,95.6881,13200.0
2014-03-10 11:00:00,113.86,114.23,113.82,114.23,9100.0,95.6461,95.9569,95.6125,95.9569,9100.0
2014-03-10 11:30:00,114.21,114.23,113.95,113.97,15100.0,95.9401,95.9569,95.7217,95.7385,15100.0
2014-03-10 12:00:00,113.98,114.14,113.93,114.08,9600.0,95.7469,95.8813,95.7049,95.8309,9600.0
2014-03-10 12:30:00,114.12,114.16,114.11,114.12,4700.0,95.8645,95.8981,95.8561,95.8645,4700.0
2014-03-10 13:00:00,114.28,114.28,114.14,114.2,5800.0,95.9989,95.9989,95.8813,95.9317,5800.0
2014-03-10 13:30:00,114.19,114.19,114.01,114.03,6700.0,95.9233,95.9233,95.7721,95.7889,6700.0
2014-03-10 14:00:00,114.06,114.12,114.05,114.09,7900.0,95.8141,95.8645,95.8057,95.8393,7900.0
2014-03-10 14:30:00,114.13,114.24,114.1,114.22,27000.0,95.8729,95.9653,95.8477,95.9485,27000.0
2014-03-10 15:00:00,114.19,114.19,114.03,114.11,10500.0,95.9233,95.9233,95.7889,95.8561,10500.0
2014-03-10 15:30:00,114.12,114.36,114.12,114.31,15900.0,95.8645,96.0661,95.8645,96.0241,15900.0
2014-03-11 09:30:00,114.55,114.55,114.15,114.27,9200.0,96.2257,96.2257,95.8897,95.9905,9200.0
2014-03-11 10:00:00,114.32,114.49,114.18,114.49,4100.0,96.0325,96.1753,95.9149,96.1753,4100.0
2014-03-11 10:30:00,114.56,114.84,114.55,114.78,4000.0,96.2341,96.4693,96.2257,96.4189,4000.0
2014-03-11 11:00:00,114.8,114.8,114.66,114.72,6000.0,96.4357,96.4357,96.3181,96.3685,6000.0
2014-03-11 11:30:00,114.69,114.69,114.38,114.43,16000.0,96.3433,96.3433,96.0829,96.1249,16000.0
2014-03-11 12:00:00,114.34,114.39,114.0,114.17,9900.0,96.0493,96.0913,95.7637,95.9065,9900.0
2014-03-11 12:30:00,114.15,114.25,114.14,114.2,3600.0,95.8897,95.9737,95.8813,95.9317,3600.0
2014-03-11 13:00:00,114.09,114.2,113.98,113.99,7500.0,95.8393,95.9317,95.7469,95.7553,7500.0
2014-03-11 13:30:00,113.95,114.2,113.95,114.19,13000.0,95.7217,95.9317,95.7217,95.9233,13000.0
2014-03-11 14:00:00,114.21,114.21,113.9,113.97,71700.0,95.9401,95.9401,95.6797,95.7385,71700.0
2014-03-11 14:30:00,113.96,113.96,113.71,113.73,37600.0,95.7301,95.7301,95.5201,95.5369,37600.0
2014-03-11 15:00:00,113.73,113.73,113.52,113.65,35000.0,95.5369,95.5369,95.3605,95.4697,35000.0
2014-03-11 15:30:00,113.66,113.81,113.63,113.8,53700.0,95.4781,95.6041,95.4529,95.5957,53700.0
2014-03-12 09:30:00,113.12,113.34,112.82,113.11,24600.0,95.0245,95.2093,94.7725,95.0161,24600.0
2014-03-12 10:00:00,113.12,113.43,113.09,113.41,4500.0,95.0245,95.2849,94.9993,95.2681,4500.0
2014-03-12 10:30:00,113.36,113.66,113.31,113.62,9900.0,95.2261,95.4781,95.1841,95.4445,9900.0
2014-03-12 11:00:00,113.62,113.82,113.54,113.76,14800.0,95.4445,95.6125,95.3773,95.5621,14800.0
2014-03-12 11:30:00,113.78,113.8,113.55,113.55,15400.0,95.5789,95.5957,95.3857,95.3857,15400.0
2014-03-12 12:00:00,113.52,113.66,113.51,113.56,4600.0,95.3605,95.4781,95.3521,95.3941,4600.0
2014-03-12 12:30:00,113.57,113.7,113.5,113.69,11400.0,95.4025,95.5117,95.3437,95.5033,11400.0
2014-03-12 13:00:00,113.67,113.67,113.52,113.55,2800.0,95.4865,95.4865,95.3605,95.3857,2800.0
2014-03-12 13:30:00,113.55,113.64,113.52,113.62,4900.0,95.3857,95.4613,95.3605,95.4445,4900.0
2014-03-12 14:00:00,113.62,113.73,113.56,113.66,14100.0,95.4445,95.5369,95.3941,95.4781,14100.0
2014-03-12 14:30:00,113.72,113.74,113.67,113.67,7800.0,95.5285,95.5453,95.4865,95.4865,7800.0
2014-03-12 15:00:00,113.67,113.74,113.61,113.62,22000.0,95.4865,95.5453,95.4361,95.4445,22000.0
2014-03-12 15:30:00,113.6,113.83,113.6,113.82,14800.0,95.4277,95.6209,95.4277,95.6125,14800.0
2014-03-13 09:30:00,114.05,114.22,113.75,113.89,7700.0,95.8057,95.9485,95.5537,95.6713,7700.0
2014-03-13 10:00:00,113.88,113.88,113.64,113.82,8000.0,95.6629,95.6629,95.4613,95.6125,8000.0
2014-03-13 10:30:00,113.86,113.86,113.43,113.43,11100.0,95.6461,95.6461,95.2849,95.2849,11100.0
2014-03-13 11:00:00,113.44,113.61,113.38,113.41,23300.0,95.2933,95.4361,95.2429,95.2681,23300.0
2014-03-13 11:30:00,113.42,113.56,113.35,113.37,6200.0,95.2765,95.3941,95.2177,95.2345,6200.0
2014-03-13 12:00:00,113.35,113.36,113.0,113.0,11900.0,95.2177,95.2261,94.9237,94.9237,11900.0
2014-03-13 12:30:00,112.95,112.95,112.65,112.68,10500.0,94.8817,94.8817,94.6296,94.6549,10500.0
2014-03-13 13:00:00,112.67,112.74,112.25,112.72,13000.0,94.6465,94.7053,94.2936,94.6885,13000.0
2014-03-13 13:30:00,112.79,112.79,112.55,112.69,7200.0,94.7473,94.7473,94.5456,94.6633,7200.0
2014-03-13 14:00:00,112.68,112.72,112.42,112.52,12600.0,94.6549,94.6885,94.4364,94.5204,12600.0
2014-03-13 14:30:00,112.52,112.67,112.33,112.39,16800.0,94.5204,94.6465,94.3608,94.4112,16800.0
2014-03-13 15:00:00,112.39,112.5,112.12,112.3,58200.0,94.4112,94.5036,94.1844,94.3356,58200.0
2014-03-13 15:30:00,112.34,112.53,112.24,112.43,34000.0,94.3692,94.5288,94.2852,94.4448,34000.0
2014-03-14 09:30:00,112.26,112.95,112.26,112.54,35800.0,94.302,94.8817,94.302,94.5372,35800.0
2014-03-14 10:00:00,112.68,113.07,112.68,112.92,23400.0,94.6549,94.9825,94.6549,94.8565,23400.0
2014-03-14 10:30:00,112.94,113.02,112.72,112.72,10200.0,94.8733,94.9405,94.6885,94.6885,10200.0
2014-03-14 11:00:00,112.74,112.8,112.44,112.58,25900.0,94.7053,94.7557,94.4532,94.5708,25900.0
2014-03-14 11:30:00,112.57,113.09,112.56,113.03,22300.0,94.5624,94.9993,94.554,94.9489,22300.0
2014-03-14 12:00:00,113.02,113.05,112.77,112.78,15900.0,94.9405,94.9657,94.7305,94.7389,15900.0
2014-03-14 12:30:00,112.82,113.0,112.71,112.97,15200.0,94.7725,94.9237,94.6801,94.8985,15200.0
2014-03-14 13:00:00,112.97,112.98,112.8,112.9,6700.0,94.8985,94.9069,94.7557,94.8397,6700.0
2014-03-14 13:30:00,112.92,112.96,112.72,112.91,28200.0,94.8565,94.8901,94.6885,94.8481,28200.0
2014-03-14 14:00:00,112.91,113.01,112.87,112.96,12700.0,94.8481,94.9321,94.8145,94.8901,12700.0
2014-03-14 14:30:00,112.95,112.95,112.7,112.7,19600.0,94.8817,94.8817,94.6717,94.6717,19600.0
2014-03-14 15:00:00,112.63,112.75,112.6,112.67,27000.0,94.6128,94.7137,94.5876,94.6465,27000.0
2014-03-14 15:30:00,112.68,112.8,112.53,112.64,19400.0,94.6549,94.7557,94.5288,94.6212,19400.0
2014-03-17 09:30:00,113.29,113.76,113.27,113.6,12900.0,95.1673,95.5621,95.1505,95.4277,12900.0
2014-03-17 10:00:00,113.51,113.78,113.45,113.45,12700.0,95.3521,95.5789,95.3017,95.3017,12700.0
2014-03-17 10:30:00,113.5,113.52,113.23,113.3,6000.0,95.3437,95.3605,95.1169,95.1757,6000.0
2014-03-17 11:00:00,113.29,113.43,113.15,113.15,11000.0,95.1673,95.2849,95.0497,95.0497,11000.0
2014-03-17 11:30:00,113.2,113.32,113.15,113.31,3100.0,95.0917,95.1925,95.0497,95.1841,3100.0
2014-03-17 12:00:00,113.36,113.54,113.31,113.46,9600.0,95.2261,95.3773,95.1841,95.3101,9600.0
2014-03-17 12:30:00,113.49,113.53,113.38,113.49,9600.0,95.3353,95.3689,95.2429,95.3353,9600.0
2014-03-17 13:00:00,113.5,113.52,113.34,113.4,5000.0,95.3437,95.3605,95.2093,95.2597,5000.0
2014-03-17 13:30:00,113.42,113.56,113.42,113.49,6400.0,95.2765,95.3941,95.2765,95.3353,6400.0
2014-03-17 14:00:00,113.5,113.65,113.44,113.63,14600.0,95.3437,95.4697,95.2933,95.4529,14600.0
2014-03-17 14:30:00,113.62,113.63,113.49,113.56,17800.0,95.4445,95.4529,95.3353,95.3941,17800.0
2014-03-17 15:00:00,113.52,113.59,113.45,113.48,13400.0,95.3605,95.4193,95.3017,95.3269,13400.0
2014-03-17 15:30:00,113.5,113.51,113.32,113.4,14400.0,95.3437,95.3521,95.1925,95.2597,14400.0
2014-03-18 09:30:00,113.73,114.0,113.59,113.96,19700.0,95.5369,95.7637,95.4193,95.7301,19700.0
2014-03-18 10:00:00,113.98,114.22,113.88,114.21,12400.0,95.7469,95.9485,95.6629,95.9401,12400.0
2014-03-18 10:30:00,114.24,114.27,114.06,114.09,7100.0,95.9653,95.9905,95.8141,95.8393,7100.0
2014-03-18 11:00:00,114.06,114.24,114.03,114.2,7900.0,95.8141,95.9653,95.7889,95.9317,7900.0
2014-03-18 11:30:00,114.28,114.32,114.1,114.28,7400.0,95.9989,96.0325,95.8477,95.9989,7400.0
2014-03-18 12:00:00,114.35,114.41,114.23,114.3,4600.0,96.0577,96.1081,95.9569,96.0157,4600.0
2014-03-18 12:30:00,114.3,114.35,114.2,114.27,2200.0,96.0157,96.0577,95.9317,95.9905,2200.0
2014-03-18 13:00:00,114.3,114.41,114.26,114.4,14800.0,96.0157,96.1081,95.9821,96.0997,14800.0
2014-03-18 13:30:00,114.37,114.53,114.37,114.41,15100.0,96.0745,96.2089,96.0745,96.1081,15100.0
2014-03-18 14:00:00,114.45,114.49,114.39,114.46,6300.0,96.1417,96.1753,96.0913,96.1501,6300.0
2014-03-18 14:30:00,114.46,114.52,114.42,114.43,9500.0,96.1501,96.2005,96.1165,96.1249,9500.0
2014-03-18 15:00:00,114.46,114.48,114.38,114.4,29000.0,96.1501,96.1669,96.0829,96.0997,29000.0
2014-03-18 15:30:00,114.41,114.45,114.34,114.44,20900.0,96.1081,96.1417,96.0493,96.1333,20900.0
2014-03-19 09:30:00,114.51,114.55,114.34,114.5,6800.0,96.1921,96.2257,96.0493,96.1837,6800.0
2014-03-19 10:00:00,114.56,114.59,114.44,114.54,6900.0,96.2341,96.2593,96.1333,96.2173,6900.0
2014-03-19 10:30:00,114.61,114.61,114.43,114.51,5700.0,96.2761,96.2761,96.1249,96.1921,5700.0
2014-03-19 11:00:00,114.5,114.58,114.49,114.49,9700.0,96.1837,96.2509,96.1753,96.1753,9700.0
2014-03-19 11:30:00,114.44,114.44,114.33,114.37,5200.0,96.1333,96.1333,96.0409,96.0745,5200.0
2014-03-19 12:00:00,114.38,114.47,114.35,114.35,8300.0,96.0829,96.1585,96.0577,96.0577,8300.0
2014-03-19 12:30:00,114.33,114.38,114.29,114.37,4400.0,96.0409,96.0829,96.0073,96.0745,4400.0
2014-03-19 13:00:00,114.42,114.42,114.38,114.42,1000.0,96.1165,96.1165,96.0829,96.1165,1000.0
2014-03-19 13:30:00,114.43,114.43,114.38,114.43,4300.0,96.1249,96.1249,96.0829,96.1249,4300.0
2014-03-19 14:00:00,114.45,114.45,113.9,114.2,10800.0,96.1417,96.1417,95.6797,95.9317,10800.0
2014-03-19 14:30:00,114.22,114.3,113.94,114.11,9600.0,95.9485,96.0157,95.7133,95.8561,9600.0
2014-03-19 15:00:00,114.05,114.07,113.13,113.47,21900.0,95.8057,95.8225,95.0329,95.3185,21900.0
2014-03-19 15:30:00,113.48,113.89,113.46,113.72,22100.0,95.3269,95.6713,95.3101,95.5285,22100.0
2014-03-20 09:30:00,113.45,113.66,113.15,113.32,14100.0,95.3017,95.4781,95.0497,95.1925,14100.0
2014-03-20 10:00:00,113.35,113.99,113.25,113.91,6100.0,95.2177,95.7553,95.1337,95.6881,6100.0
2014-03-20 10:30:00,113.89,113.96,113.77,113.8,12200.0,95.6713,95.7301,95.5705,95.5957,12200.0
2014-03-20 11:00:00,113.78,113.8,113.59,113.69,16800.0,95.5789,95.5957,95.4193,95.5033,16800.0
2014-03-20 11:30:00,113.78,113.79,113.62,113.79,30200.0,95.5789,95.5873,95.4445,95.5873,30200.0
2014-03-20 12:00:00,113.76,114.07,113.74,114.07,26700.0,95.5621,95.8225,95.5453,95.8225,26700.0
2014-03-20 12:30:00,114.04,114.14,114.02,114.1,15100.0,95.7973,95.8813,95.7805,95.8477,15100.0
2014-03-20 13:00:00,114.12,114.17,114.0,114.0,9800.0,95.8645,95.9065,95.7637,95.7637,9800.0
2014-03-20 13:30:00,114.0,114.05,113.94,114.05,6200.0,95.7637,95.8057,95.7133,95.8057,6200.0
2014-03-20 14:00:00,114.05,114.13,114.0,114.08,15100.0,95.8057,95.8729,95.7637,95.8309,15100.0
2014-03-20 14:30:00,114.09,114.1,114.03,114.07,6300.0,95.8393,95.8477,95.7889,95.8225,6300.0
2014-03-20 15:00:00,114.05,114.05,113.88,113.88,12300.0,95.8057,95.8057,95.6629,95.6629,12300.0
2014-03-20 15:30:00,113.89,114.08,113.89,114.06,20900.0,95.6713,95.8309,95.6713,95.8141,20900.0
2014-03-21 09:30:00,114.65,114.76,114.44,114.55,70000.0,96.3097,96.4021,96.1333,96.2257,70000.0
2014-03-21 10:00:00,114.55,114.55,114.29,114.37,25900.0,96.2257,96.2257,96.0073,96.0745,25900.0
2014-03-21 10:30:00,114.36,114.67,114.32,114.67,26300.0,96.0661,96.3265,96.0325,96.3265,26300.0
2014-03-21 11:00:00,114.67,114.77,114.62,114.73,8500.0,96.3265,96.4105,96.2845,96.3769,8500.0
2014-03-21 11:30:00,114.8,114.84,114.7,114.72,7000.0,96.4357,96.4693,96.3517,96.3685,7000.0
2014-03-21 12:00:00,114.72,114.75,114.65,114.65,17000.0,96.3685,96.3937,96.3097,96.3097,17000.0
2014-03-21 12:30:00,114.64,114.65,114.53,114.53,16000.0,96.3013,96.3097,96.2089,96.2089,16000.0
2014-03-21 13:00:00,114.51,114.53,114.21,114.22,10000.0,96.1921,96.2089,95.9401,95.9485,10000.0
2014-03-21 13:30:00,114.11,114.23,114.0,114.03,12300.0,95.8561,95.9569,95.7637,95.7889,12300.0
2014-03-21 14:00:00,114.0,114.13,113.85,113.85,9300.0,95.7637,95.8729,95.6377,95.6377,9300.0
2014-03-21 14:30:00,113.8,114.01,113.76,113.96,7100.0,95.5957,95.7721,95.5621,95.7301,7100.0
2014-03-21 15:00:00,113.85,113.94,113.7,113.94,13300.0,95.6377,95.7133,95.5117,95.7133,13300.0
2014-03-21 15:30:00,113.86,113.86,113.62,113.73,20600.0,95.6461,95.6461,95.4445,95.5369,20600.0
2014-03-24 09:30:00,114.05,114.34,113.66,113.67,11900.0,95.8057,96.0493,95.4781,95.4865,11900.0
2014-03-24 10:00:00,113.67,113.67,112.96,112.96,10400.0,95.4865,95.4865,94.8901,94.8901,10400.0
2014-03-24 10:30:00,112.72,112.9,112.64,112.74,17100.0,94.6885,94.8397,94.6212,94.7053,17100.0
2014-03-24 11:00:00,112.69,112.69,112.33,112.64,78700.0,94.6633,94.6633,94.3608,94.6212,78700.0
2014-03-24 11:30:00,112.62,112.66,112.39,112.51,69900.0,94.6044,94.638,94.4112,94.512,69900.0
2014-03-24 12:00:00,112.48,112.59,112.39,112.39,61900.0,94.4868,94.5792,94.4112,94.4112,61900.0
2014-03-24 12:30:00,112.42,112.49,112.31,112.39,71400.0,94.4364,94.4952,94.344,94.4112,71400.0
2014-03-24 13:00:00,112.4,112.56,112.4,112.54,84000.0,94.4196,94.554,94.4196,94.5372,84000.0
2014-03-24 13:30:00,112.55,112.77,112.55,112.77,74700.0,94.5456,94.7305,94.5456,94.7305,74700.0
2014-03-24 14:00:00,112.77,112.86,112.62,112.81,84300.0,94.7305,94.8061,94.6044,94.7641,84300.0
2014-03-24 14:30:00,112.81,112.96,112.69,112.79,78100.0,94.7641,94.8901,94.6633,94.7473,78100.0
2014-03-24 15:00:00,112.8,112.95,112.64,112.95,98400.0,94.7557,94.8817,94.6212,94.8817,98400.0
2014-03-24 15:30:00,112.96,113.08,112.78,112.78,71000.0,94.8901,94.9909,94.7389,94.7389,71000.0
2014-03-25 09:30:00,113.25,113.64,113.21,113.34,14800.0,95.1539,95.4816,95.1203,95.2295,14800.0
2014-03-25 10:00:00,113.39,113.7,113.3,113.39,17800.0,95.2715,95.532,95.1959,95.2715,17800.0
2014-03-25 10:30:00,113.28,113.31,112.84,112.89,7000.0,95.1791,95.2043,94.8094,94.8514,7000.0
2014-03-25 11:00:00,112.81,113.11,112.81,112.95,10700.0,94.7842,95.0363,94.7842,94.9018,10700.0
2014-03-25 11:30:00,112.96,112.96,112.47,112.58,8600.0,94.9102,94.9102,94.4985,94.5909,8600.0
2014-03-25 12:00:00,112.59,112.7,112.37,112.37,9500.0,94.5994,94.6918,94.4145,94.4145,9500.0
2014-03-25 12:30:00,112.46,112.81,112.46,112.79,8800.0,94.4901,94.7842,94.4901,94.7674,8800.0
2014-03-25 13:00:00,112.72,112.99,112.69,112.99,8800.0,94.7086,94.9354,94.6834,94.9354,8800.0
2014-03-25 13:30:00,113.02,113.02,112.85,112.86,6000.0,94.9606,94.9606,94.8178,94.8262,6000.0
2014-03-25 14:00:00,112.9,113.02,112.84,112.85,14600.0,94.8598,94.9606,94.8094,94.8178,14600.0
2014-03-25 14:30:00,112.84,112.92,112.74,112.78,7400.0,94.8094,94.8766,94.7254,94.759,7400.0
2014-03-25 15:00:00,112.78,112.97,112.76,112.91,11500.0,94.759,94.9186,94.7422,94.8682,11500.0
2014-03-25 15:30:00,112.91,113.01,112.86,112.91,116800.0,94.8682,94.9522,94.8262,94.8682,116800.0
2014-03-26 09:30:00,113.49,113.7,113.24,113.31,31500.0,95.3555,95.532,95.1455,95.2043,31500.0
2014-03-26 10:00:00,113.18,113.37,113.04,113.11,9700.0,95.0951,95.2547,94.9774,95.0363,9700.0
2014-03-26 10:30:00,113.06,113.13,112.78,112.78,6000.0,94.9943,95.0531,94.759,94.759,6000.0
2014-03-26 11:00:00,112.81,113.12,112.81,113.1,7400.0,94.7842,95.0447,94.7842,95.0279,7400.0
2014-03-26 11:30:00,113.01,113.04,112.77,112.85,3900.0,94.9522,94.9774,94.7506,94.8178,3900.0
2014-03-26 12:00:00,112.88,112.88,112.73,112.78,6700.0,94.843,94.843,94.717,94.759,6700.0
2014-03-26 12:30:00,112.73,112.89,112.73,112.82,6600.0,94.717,94.8514,94.717,94.7926,6600.0
2014-03-26 13:00:00,112.86,112.87,112.41,112.41,6300.0,94.8262,94.8346,94.4481,94.4481,6300.0
2014-03-26 13:30:00,112.35,112.39,112.03,112.27,5600.0,94.3977,94.4313,94.1288,94.3305,5600.0
2014-03-26 14:00:00,112.24,112.29,112.01,112.16,15300.0,94.3053,94.3473,94.112,94.2381,15300.0
2014-03-26 14:30:00,112.18,112.42,112.08,112.42,10500.0,94.2549,94.4565,94.1708,94.4565,10500.0
2014-03-26 15:00:00,112.42,112.42,112.05,112.05,11300.0,94.4565,94.4565,94.1456,94.1456,11300.0
2014-03-26 15:30:00,112.15,112.17,111.73,111.73,25900.0,94.2297,94.2465,93.8768,93.8768,25900.0
2014-03-27 09:30:00,111.75,111.78,111.15,111.6,16200.0,93.8936,93.9188,93.3894,93.7675,16200.0
2014-03-27 10:00:00,111.56,112.09,111.56,112.01,7600.0,93.7339,94.1792,93.7339,94.112,7600.0
2014-03-27 10:30:00,112.03,112.04,111.79,111.79,2200.0,94.1288,94.1372,93.9272,93.9272,2200.0
2014-03-27 11:00:00,111.79,111.79,111.59,111.65,6600.0,93.9272,93.9272,93.7591,93.8096,6600.0
2014-03-27 11:30:00,111.55,111.55,111.23,111.38,17800.0,93.7255,93.7255,93.4567,93.5827,17800.0
2014-03-27 12:00:00,111.4,111.6,111.23,111.56,18700.0,93.5995,93.7675,93.4567,93.7339,18700.0
2014-03-27 12:30:00,111.6,111.68,111.42,111.59,7000.0,93.7675,93.8348,93.6163,93.7591,7000.0
2014-03-27 13:00:00,111.55,111.77,111.55,111.69,4000.0,93.7255,93.9104,93.7255,93.8432,4000.0
2014-03-27 13:30:00,111.69,111.71,111.47,111.54,6100.0,93.8432,93.86,93.6583,93.7171,6100.0
2014-03-27 14:00:00,111.54,111.69,111.43,111.69,6500.0,93.7171,93.8432,93.6247,93.8432,6500.0
2014-03-27 14:30:00,111.6,111.6,111.44,111.56,5300.0,93.7675,93.7675,93.6331,93.7339,5300.0
2014-03-27 15:00:00,111.56,111.66,111.42,111.65,23800.0,93.7339,93.818,93.6163,93.8096,23800.0
2014-03-27 15:30:00,111.68,111.76,111.6,111.7,12800.0,93.8348,93.902,93.7675,93.8516,12800.0
2014-03-28 09:30:00,111.95,112.56,111.94,112.52,12200.0,94.0616,94.5741,94.0532,94.5405,12200.0
2014-03-28 10:00:00,112.51,112.8,112.51,112.67,7800.0,94.5321,94.7758,94.5321,94.6666,7800.0
2014-03-28 10:30:00,112.7,112.93,112.67,112.89,21300.0,94.6918,94.885,94.6666,94.8514,21300.0
2014-03-28 11:00:00,112.92,112.92,112.8,112.83,16300.0,94.8766,94.8766,94.7758,94.801,16300.0
2014-03-28 11:30:00,112.85,112.85,112.6,112.71,6300.0,94.8178,94.8178,94.6078,94.7002,6300.0
2014-03-28 12:00:00,112.72,112.81,112.66,112.66,12600.0,94.7086,94.7842,94.6582,94.6582,12600.0
2014-03-28 12:30:00,112.67,112.77,112.65,112.66,7300.0,94.6666,94.7506,94.6498,94.6582,7300.0
2014-03-28 13:00:00,112.67,112.67,112.42,112.49,6500.0,94.6666,94.6666,94.4565,94.5153,6500.0
2014-03-28 13:30:00,112.48,112.6,112.47,112.5,3400.0,94.5069,94.6078,94.4985,94.5237,3400.0
2014-03-28 14:00:00,112.48,112.48,112.04,112.25,7600.0,94.5069,94.5069,94.1372,94.3137,7600.0
2014-03-28 14:30:00,112.28,112.3,112.09,112.28,3400.0,94.3389,94.3557,94.1792,94.3389,3400.0
2014-03-28 15:00:00,112.32,112.34,112.14,112.26,15300.0,94.3725,94.3893,94.2213,94.3221,15300.0
2014-03-28 15:30:00,112.28,112.33,112.18,112.28,10600.0,94.3389,94.3809,94.2549,94.3389,10600.0
2014-03-31 09:30:00,113.01,113.17,112.75,113.07,25300.0,94.9522,95.0867,94.7338,95.0027,25300.0
2014-03-31 10:00:00,113.1,113.13,112.97,113.08,7200.0,95.0279,95.0531,94.9186,95.0111,7200.0
2014-03-31 10:30:00,113.13,113.22,113.05,113.18,4500.0,95.0531,95.1287,94.9858,95.0951,4500.0
2014-03-31 11:00:00,113.12,113.18,113.03,113.1,39500.0,95.0447,95.0951,94.969,95.0279,39500.0
2014-03-31 11:30:00,113.12,113.25,113.02,113.25,37600.0,95.0447,95.1539,94.9606,95.1539,37600.0
2014-03-31 12:00:00,113.26,113.58,113.26,113.48,10800.0,95.1623,95.4312,95.1623,95.3471,10800.0
2014-03-31 12:30:00,113.55,113.59,113.47,113.53,40700.0,95.406,95.4396,95.3387,95.3891,40700.0
2014-03-31 13:00:00,113.54,113.55,113.46,113.53,11200.0,95.3976,95.406,95.3303,95.3891,11200.0
2014-03-31 13:30:00,113.51,113.54,113.31,113.31,5900.0,95.3723,95.3976,95.2043,95.2043,5900.0
2014-03-31 14:00:00,113.4,113.51,113.34,113.43,13400.0,95.2799,95.3723,95.2295,95.3051,13400.0
2014-03-31 14:30:00,113.46,113.57,113.4,113.51,15800.0,95.3303,95.4228,95.2799,95.3723,15800.0
2014-03-31 15:00:00,113.45,113.56,113.45,113.56,8600.0,95.3219,95.4144,95.3219,95.4144,8600.0
2014-03-31 15:30:00,113.55,113.64,113.5,113.57,22700.0,95.406,95.4816,95.3639,95.4228,22700.0
2014-04-01 09:30:00,113.97,114.19,113.79,114.16,56500.0,95.7588,95.9437,95.6076,95.9185,56500.0
2014-04-01 10:00:00,114.26,114.42,114.24,114.29,31200.0,96.0025,96.1369,95.9857,96.0277,31200.0
2014-04-01 10:30:00,114.32,114.36,114.11,114.17,18300.0,96.0529,96.0865,95.8765,95.9269,18300.0
2014-04-01 11:00:00,114.16,114.21,114.1,114.15,42200.0,95.9185,95.9605,95.8681,95.9101,42200.0
2014-04-01 11:30:00,114.19,114.27,114.14,114.19,17300.0,95.9437,96.0109,95.9017,95.9437,17300.0
2014-04-01 12:00:00,114.1,114.17,114.04,114.16,14800.0,95.8681,95.9269,95.8177,95.9185,14800.0
2014-04-01 12:30:00,114.16,114.25,114.13,114.17,14500.0,95.9185,95.9941,95.8933,95.9269,14500.0
2014-04-01 13:00:00,114.11,114.14,114.07,114.14,8100.0,95.8765,95.9017,95.8429,95.9017,8100.0
2014-04-01 13:30:00,114.14,114.25,114.11,114.25,8900.0,95.9017,95.9941,95.8765,95.9941,8900.0
2014-04-01 14:00:00,114.25,114.38,114.25,114.37,20000.0,95.9941,96.1033,95.9941,96.0949,20000.0
2014-04-01 14:30:00,114.36,114.42,114.32,114.42,31900.0,96.0865,96.1369,96.0529,96.1369,31900.0
2014-04-01 15:00:00,114.41,114.58,114.37,114.58,23800.0,96.1285,96.2714,96.0949,96.2714,23800.0
2014-04-01 15:30:00,114.54,114.74,114.48,114.74,21500.0,96.2378,96.4058,96.1873,96.4058,21500.0
2014-04-02 09:30:00,115.0,115.0,114.62,114.72,21900.0,96.6243,96.6243,96.305,96.389,21900.0
2014-04-02 10:00:00,114.8,115.02,114.74,115.01,255800.0,96.4562,96.6411,96.4058,96.6327,255800.0
2014-04-02 10:30:00,115.03,115.11,115.0,115.09,35300.0,96.6495,96.7167,96.6243,96.6999,35300.0
2014-04-02 11:00:00,115.1,115.14,114.94,115.02,13400.0,96.7083,96.7419,96.5738,96.6411,13400.0
2014-04-02 11:30:00,115.0,115.08,114.93,115.07,7800.0,96.6243,96.6915,96.5654,96.6831,7800.0
2014-04-02 12:00:00,115.04,115.12,114.99,115.09,5800.0,96.6579,96.7251,96.6159,96.6999,5800.0
2014-04-02 12:30:00,115.05,115.11,115.05,115.11,7800.0,96.6663,96.7167,96.6663,96.7167,7800.0
2014-04-02 13:00:00,115.07,115.08,114.9,114.93,7400.0,96.6831,96.6915,96.5402,96.5654,7400.0
2014-04-02 13:30:00,114.94,114.97,114.8,114.9,26500.0,96.5738,96.5991,96.4562,96.5402,26500.0
2014-04-02 14:00:00,114.86,114.95,114.84,114.87,24300.0,96.5066,96.5822,96.4898,96.515,24300.0
2014-04-02 14:30:00,114.85,114.95,114.85,114.95,14100.0,96.4982,96.5822,96.4982,96.5822,14100.0
2014-04-02 15:00:00,114.96,115.13,114.91,115.13,21100.0,96.5907,96.7335,96.5486,96.7335,21100.0
2014-04-02 15:30:00,115.15,115.19,115.08,115.08,31400.0,96.7503,96.7839,96.6915,96.6915,31400.0
2014-04-03 09:30:00,115.3,115.3,115.05,115.14,15100.0,96.8763,96.8763,96.6663,96.7419,15100.0
2014-04-03 10:00:00,115.16,115.2,114.82,114.85,10000.0,96.7587,96.7923,96.473,96.4982,10000.0
2014-04-03 10:30:00,114.83,114.87,114.59,114.69,5700.0,96.4814,96.515,96.2798,96.3638,5700.0
2014-04-03 11:00:00,114.75,114.75,114.53,114.53,6000.0,96.4142,96.4142,96.2294,96.2294,6000.0
2014-04-03 11:30:00,114.55,114.63,114.44,114.52,8100.0,96.2462,96.3134,96.1537,96.221,8100.0
2014-04-03 12:00:00,114.56,114.66,114.49,114.55,3100.0,96.2546,96.3386,96.1958,96.2462,3100.0
2014-04-03 12:30:00,114.54,114.55,114.35,114.42,9300.0,96.2378,96.2462,96.0781,96.1369,9300.0
2014-04-03 13:00:00,114.41,114.55,114.4,114.54,12900.0,96.1285,96.2462,96.1201,96.2378,12900.0
2014-04-03 13:30:00,114.54,114.62,114.46,114.47,5300.0,96.2378,96.305,96.1705,96.1789,5300.0
2014-04-03 14:00:00,114.46,114.47,114.36,114.37,5000.0,96.1705,96.1789,96.0865,96.0949,5000.0
2014-04-03 14:30:00,114.35,114.36,114.13,114.36,19800.0,96.0781,96.0865,95.8933,96.0865,19800.0
2014-04-03 15:00:00,114.37,114.51,114.32,114.49,11900.0,96.0949,96.2126,96.0529,96.1958,11900.0
2014-04-03 15:30:00,114.48,114.6,114.47,114.48,91300.0,96.1873,96.2882,96.1789,96.1873,91300.0
2014-04-04 09:30:00,115.2,115.25,114.62,114.9,15700.0,96.7923,96.8343,96.305,96.5402,15700.0
2014-04-04 10:00:00,114.92,115.23,114.92,115.17,8600.0,96.557,96.8175,96.557,96.7671,8600.0
2014-04-04 10:30:00,115.23,115.36,115.01,115.01,7300.0,96.8175,96.9267,96.6327,96.6327,7300.0
2014-04-04 11:00:00,114.96,114.96,114.34,114.35,28800.0,96.5907,96.5907,96.0697,96.0781,28800.0
2014-04-04 11:30:00,114.42,114.49,113.81,113.95,6900.0,96.1369,96.1958,95.6244,95.742,6900.0
2014-04-04 12:00:00,113.95,113.95,113.45,113.59,10600.0,95.742,95.742,95.3219,95.4396,10600.0
2014-04-04 12:30:00,113.7,113.71,113.22,113.33,7600.0,95.532,95.5404,95.1287,95.2211,7600.0
2014-04-04 13:00:00,113.37,113.5,113.09,113.35,13900.0,95.2547,95.3639,95.0195,95.2379,13900.0
2014-04-04 13:30:00,113.32,113.36,113.17,113.18,6600.0,95.2127,95.2463,95.0867,95.0951,6600.0
2014-04-04 14:00:00,113.21,113.25,112.94,113.0,11900.0,95.1203,95.1539,94.8934,94.9438,11900.0
2014-04-04 14:30:00,113.0,113.04,112.76,113.0,15900.0,94.9438,94.9774,94.7422,94.9438,15900.0
2014-04-04 15:00:00,112.94,113.25,112.81,113.21,21500.0,94.8934,95.1539,94.7842,95.1203,21500.0
2014-04-04 15:30:00,113.2,113.2,112.96,112.99,16400.0,95.1119,95.1119,94.9102,94.9354,16400.0
2014-04-07 09:30:00,112.64,112.75,112.02,112.45,15300.0,94.6414,94.7338,94.1204,94.4817,15300.0
2014-04-07 10:00:00,112.54,112.65,112.36,112.39,5800.0,94.5573,94.6498,94.4061,94.4313,5800.0
2014-04-07 10:30:00,112.32,112.45,111.94,111.96,10000.0,94.3725,94.4817,94.0532,94.07,10000.0
2014-04-07 11:00:00,111.87,112.13,111.83,111.84,11600.0,93.9944,94.2129,93.9608,93.9692,11600.0
2014-04-07 11:30:00,111.9,111.96,111.5,111.5,9000.0,94.0196,94.07,93.6835,93.6835,9000.0
2014-04-07 12:00:00,111.51,111.52,111.14,111.33,6500.0,93.6919,93.7003,93.381,93.5407,6500.0
2014-04-07 12:30:00,111.25,111.46,111.21,111.4,7600.0,93.4735,93.6499,93.4399,93.5995,7600.0
2014-04-07 13:00:00,111.34,111.34,111.08,111.08,9700.0,93.5491,93.5491,93.3306,93.3306,9700.0
2014-04-07 13:30:00,111.09,111.09,110.87,110.9,23200.0,93.339,93.339,93.1542,93.1794,23200.0
2014-04-07 14:00:00,110.87,110.95,110.65,110.73,10700.0,93.1542,93.2214,92.9693,93.0366,10700.0
2014-04-07 14:30:00,110.71,111.29,110.65,111.26,14400.0,93.0198,93.5071,92.9693,93.4819,14400.0
2014-04-07 15:00:00,111.26,111.53,111.21,111.53,28200.0,93.4819,93.7087,93.4399,93.7087,28200.0
2014-04-07 15:30:00,111.5,111.5,111.09,111.13,19600.0,93.6835,93.6835,93.339,93.3726,19600.0
2014-04-08 09:30:00,111.05,111.57,110.98,111.27,21300.0,93.3054,93.7423,93.2466,93.4903,21300.0
2014-04-08 10:00:00,111.24,111.34,110.62,110.62,16300.0,93.4651,93.5491,92.9441,92.9441,16300.0
2014-04-08 10:30:00,110.69,111.29,110.65,111.24,11700.0,93.003,93.5071,92.9693,93.4651,11700.0
2014-04-08 11:00:00,111.34,111.78,111.33,111.64,15000.0,93.5491,93.9188,93.5407,93.8012,15000.0
2014-04-08 11:30:00,111.67,111.69,111.4,111.63,9100.0,93.8264,93.8432,93.5995,93.7927,9100.0
2014-04-08 12:00:00,111.58,111.78,111.5,111.78,7500.0,93.7507,93.9188,93.6835,93.9188,7500.0
2014-04-08 12:30:00,111.82,111.82,111.62,111.62,3500.0,93.9524,93.9524,93.7843,93.7843,3500.0
2014-04-08 13:00:00,111.64,112.0,111.59,111.94,22700.0,93.8012,94.1036,93.7591,94.0532,22700.0
2014-04-08 13:30:00,111.91,111.97,111.82,111.97,6300.0,94.028,94.0784,93.9524,94.0784,6300.0
2014-04-08 14:00:00,111.98,112.0,111.57,111.68,12600.0,94.0868,94.1036,93.7423,93.8348,12600.0
2014-04-08 14:30:00,111.7,111.76,111.55,111.7,12000.0,93.8516,93.902,93.7255,93.8516,12000.0
2014-04-08 15:00:00,111.62,111.87,111.62,111.85,18400.0,93.7843,93.9944,93.7843,93.9776,18400.0
2014-04-08 15:30:00,111.85,111.95,111.77,111.82,18500.0,93.9776,94.0616,93.9104,93.9524,18500.0
2014-04-09 09:30:00,112.21,112.34,111.82,111.96,37600.0,94.2801,94.3893,93.9524,94.07,37600.0
2014-04-09 10:00:00,112.03,112.12,111.81,112.1,14400.0,94.1288,94.2045,93.944,94.1876,14400.0
2014-04-09 10:30:00,112.11,112.2,111.97,112.0,12500.0,94.196,94.2717,94.0784,94.1036,12500.0
2014-04-09 11:00:00,111.96,112.1,111.91,112.0,6900.0,94.07,94.1876,94.028,94.1036,6900.0
2014-04-09 11:30:00,111.98,112.21,111.96,112.21,9500.0,94.0868,94.2801,94.07,94.2801,9500.0
2014-04-09 12:00:00,112.2,112.41,112.17,112.41,5800.0,94.2717,94.4481,94.2465,94.4481,5800.0
2014-04-09 12:30:00,112.44,112.44,112.34,112.34,2900.0,94.4733,94.4733,94.3893,94.3893,2900.0
2014-04-09 13:00:00,112.43,112.45,112.37,112.38,5300.0,94.4649,94.4817,94.4145,94.4229,5300.0
2014-04-09 13:30:00,112.34,112.39,112.3,112.3,10000.0,94.3893,94.4313,94.3557,94.3557,10000.0
2014-04-09 14:00:00,112.46,113.03,112.46,112.99,18800.0,94.4901,94.969,94.4901,94.9354,18800.0
2014-04-09 14:30:00,113.04,113.05,112.79,112.79,8800.0,94.9774,94.9858,94.7674,94.7674,8800.0
2014-04-09 15:00:00,112.77,113.02,112.77,112.93,18600.0,94.7506,94.9606,94.7506,94.885,18600.0
2014-04-09 15:30:00,112.97,113.14,112.94,113.11,17600.0,94.9186,95.0615,94.8934,95.0363,17600.0
2014-04-10 09:30:00,113.21,113.21,112.67,112.81,29300.0,95.1203,95.1203,94.6666,94.7842,29300.0
2014-04-10 10:00:00,112.75,113.0,112.61,112.78,14300.0,94.7338,94.9438,94.6162,94.759,14300.0
2014-04-10 10:30:00,112.8,112.94,112.44,112.44,6600.0,94.7758,94.8934,94.4733,94.4733,6600.0
2014-04-10 11:00:00,112.21,112.21,111.74,111.74,11500.0,94.2801,94.2801,93.8852,93.8852,11500.0
2014-04-10 11:30:00,111.82,112.0,111.7,111.76,4100.0,93.9524,94.1036,93.8516,93.902,4100.0
2014-04-10 12:00:00,111.75,111.75,111.29,111.44,11600.0,93.8936,93.8936,93.5071,93.6331,11600.0
2014-04-10 12:30:00,111.48,111.48,111.18,111.18,9900.0,93.6667,93.6667,93.4147,93.4147,9900.0
2014-04-10 13:00:00,111.19,111.32,110.78,110.91,20300.0,93.4231,93.5323,93.0786,93.1878,20300.0
2014-04-10 13:30:00,110.91,111.19,110.91,111.18,66500.0,93.1878,93.4231,93.1878,93.4147,66500.0
2014-04-10 14:00:00,111.2,111.32,111.12,111.12,27500.0,93.4315,93.5323,93.3642,93.3642,27500.0
2014-04-10 14:30:00,111.04,111.08,110.68,110.78,18900.0,93.297,93.3306,92.9945,93.0786,18900.0
2014-04-10 15:00:00,110.72,110.73,110.3,110.49,33800.0,93.0282,93.0366,92.6753,92.8349,33800.0
2014-04-10 15:30:00,110.44,110.78,110.41,110.5,25600.0,92.7929,93.0786,92.7677,92.8433,25600.0
2014-04-11 09:30:00,109.74,110.28,109.47,110.18,40000.0,92.2048,92.6585,91.9779,92.5744,40000.0
2014-04-11 10:00:00,110.2,110.2,109.59,109.81,11900.0,92.5912,92.5912,92.0787,92.2636,11900.0
2014-04-11 10:30:00,109.75,110.4,109.75,110.35,4900.0,92.2132,92.7593,92.2132,92.7173,4900.0
2014-04-11 11:00:00,110.29,110.45,110.14,110.15,23000.0,92.6669,92.8013,92.5408,92.5492,23000.0
2014-04-11 11:30:00,110.2,110.22,109.73,109.86,10400.0,92.5912,92.6081,92.1963,92.3056,10400.0
2014-04-11 12:00:00,109.88,110.03,109.71,109.8,8200.0,92.3224,92.4484,92.1795,92.2552,8200.0
2014-04-11 12:30:00,109.77,109.95,109.7,109.78,9500.0,92.23,92.3812,92.1711,92.2384,9500.0
2014-04-11 13:00:00,109.81,109.82,109.45,109.5,27900.0,92.2636,92.272,91.9611,92.0031,27900.0
2014-04-11 13:30:00,109.47,109.71,109.39,109.49,8600.0,91.9779,92.1795,91.9107,91.9947,8600.0
2014-04-11 14:00:00,109.49,109.59,109.18,109.25,11900.0,91.9947,92.0787,91.7342,91.793,11900.0
2014-04-11 14:30:00,109.16,109.2,108.85,109.11,17500.0,91.7174,91.751,91.457,91.6754,17500.0
2014-04-11 15:00:00,109.01,109.45,108.96,109.36,20400.0,91.5914,91.9611,91.5494,91.8855,20400.0
2014-04-11 15:30:00,109.32,109.32,109.0,109.03,25000.0,91.8519,91.8519,91.583,91.6082,25000.0
2014-04-14 09:30:00,110.18,110.18,109.51,109.58,26600.0,92.5744,92.5744,92.0115,92.0703,26600.0
2014-04-14 10:00:00,109.65,109.86,109.6,109.65,14600.0,92.1291,92.3056,92.0871,92.1291,14600.0
2014-04-14 10:30:00,109.69,110.22,109.69,110.22,13700.0,92.1627,92.6081,92.1627,92.6081,13700.0
2014-04-14 11:00:00,110.21,110.21,109.99,110.06,3800.0,92.5996,92.5996,92.4148,92.4736,3800.0
2014-04-14 11:30:00,110.12,110.21,109.97,109.97,6700.0,92.524,92.5996,92.398,92.398,6700.0
2014-04-14 12:00:00,110.0,110.13,109.92,110.05,14200.0,92.4232,92.5324,92.356,92.4652,14200.0
2014-04-14 12:30:00,110.06,110.22,110.06,110.09,6700.0,92.4736,92.6081,92.4736,92.4988,6700.0
2014-04-14 13:00:00,110.07,110.08,109.84,109.9,5000.0,92.482,92.4904,92.2888,92.3392,5000.0
2014-04-14 13:30:00,109.83,109.98,109.74,109.74,7400.0,92.2804,92.4064,92.2048,92.2048,7400.0
2014-04-14 14:00:00,109.7,109.82,109.5,109.5,5800.0,92.1711,92.272,92.0031,92.0031,5800.0
2014-04-14 14:30:00,109.5,109.61,109.42,109.46,9800.0,92.0031,92.0955,91.9359,91.9695,9800.0
2014-04-14 15:00:00,109.42,109.42,108.91,109.15,13700.0,91.9359,91.9359,91.5074,91.709,13700.0
2014-04-14 15:30:00,109.21,109.85,109.21,109.8,21400.0,91.7594,92.2972,91.7594,92.2552,21400.0
2014-04-15 09:30:00,110.04,110.68,109.95,110.63,25400.0,92.4568,92.9945,92.3812,92.9525,25400.0
2014-04-15 10:00:00,110.65,110.75,109.7,109.7,15100.0,92.9693,93.0534,92.1711,92.1711,15100.0
2014-04-15 10:30:00,109.66,110.0,109.46,109.53,9200.0,92.1375,92.4232,91.9695,92.0283,9200.0
2014-04-15 11:00:00,109.5,109.65,109.26,109.51,9300.0,92.0031,92.1291,91.8014,92.0115,9300.0
2014-04-15 11:30:00,109.53,109.75,109.13,109.17,8500.0,92.0283,92.2132,91.6922,91.7258,8500.0
2014-04-15 12:00:00,109.21,109.21,108.86,108.95,18100.0,91.7594,91.7594,91.4654,91.541,18100.0
2014-04-15 12:30:00,109.06,109.12,108.73,108.78,8700.0,91.6334,91.6838,91.3561,91.3981,8700.0
2014-04-15 13:00:00,108.67,109.03,108.65,108.89,16200.0,91.3057,91.6082,91.2889,91.4906,16200.0
2014-04-15 13:30:00,109.05,109.52,109.0,109.52,22500.0,91.625,92.0199,91.583,92.0199,22500.0
2014-04-15 14:00:00,109.65,109.91,109.61,109.77,4800.0,92.1291,92.3476,92.0955,92.23,4800.0
2014-04-15 14:30:00,109.8,110.4,109.79,110.29,12200.0,92.2552,92.7593,92.2468,92.6669,12200.0
2014-04-15 15:00:00,110.26,110.59,110.12,110.59,25700.0,92.6417,92.9189,92.524,92.9189,25700.0
2014-04-15 15:30:00,110.6,110.6,110.31,110.5,37300.0,92.9273,92.9273,92.6837,92.8433,37300.0
2014-04-16 09:30:00,111.28,111.45,110.99,111.21,22600.0,93.4987,93.6415,93.255,93.4399,22600.0
2014-04-16 10:00:00,111.06,111.24,110.96,111.05,7300.0,93.3138,93.4651,93.2298,93.3054,7300.0
2014-04-16 10:30:00,111.09,111.17,110.86,111.02,25500.0,93.339,93.4063,93.1458,93.2802,25500.0
2014-04-16 11:00:00,110.97,111.29,110.85,111.27,9800.0,93.2382,93.5071,93.1374,93.4903,9800.0
2014-04-16 11:30:00,111.31,111.41,111.18,111.4,81900.0,93.5239,93.6079,93.4147,93.5995,81900.0
2014-04-16 12:00:00,111.47,111.65,111.44,111.63,8900.0,93.6583,93.8096,93.6331,93.7927,8900.0
2014-04-16 12:30:00,111.62,111.64,111.28,111.28,11100.0,93.7843,93.8012,93.4987,93.4987,11100.0
2014-04-16 13:00:00,111.27,111.48,111.12,111.4,5300.0,93.4903,93.6667,93.3642,93.5995,5300.0
2014-04-16 13:30:00,111.31,111.44,111.18,111.41,11600.0,93.5239,93.6331,93.4147,93.6079,11600.0
2014-04-16 14:00:00,111.39,111.46,111.22,111.37,12400.0,93.5911,93.6499,93.4483,93.5743,12400.0
2014-04-16 14:30:00,111.33,111.64,111.33,111.64,8800.0,93.5407,93.8012,93.5407,93.8012,8800.0
2014-04-16 15:00:00,111.64,111.67,111.52,111.64,21600.0,93.8012,93.8264,93.7003,93.8012,21600.0
2014-04-16 15:30:00,111.64,111.79,111.59,111.77,12200.0,93.8012,93.9272,93.7591,93.9104,12200.0
2014-04-17 09:30:00,111.77,111.97,111.59,111.73,13500.0,93.9104,94.0784,93.7591,93.8768,13500.0
2014-04-17 10:00:00,111.7,112.11,111.7,112.11,6000.0,93.8516,94.196,93.8516,94.196,6000.0
2014-04-17 10:30:00,112.21,112.3,112.13,112.23,9900.0,94.2801,94.3557,94.2129,94.2969,9900.0
2014-04-17 11:00:00,112.26,112.3,112.06,112.15,7300.0,94.3221,94.3557,94.154,94.2297,7300.0
2014-04-17 11:30:00,112.2,112.2,111.93,111.99,13800.0,94.2717,94.2717,94.0448,94.0952,13800.0
2014-04-17 12:00:00,111.99,112.1,111.84,111.96,11000.0,94.0952,94.1876,93.9692,94.07,11000.0
2014-04-17 12:30:00,111.92,112.08,111.86,112.05,14900.0,94.0364,94.1708,93.986,94.1456,14900.0
2014-04-17 13:00:00,112.06,112.24,112.06,112.14,9400.0,94.154,94.3053,94.154,94.2213,9400.0
2014-04-17 13:30:00,112.1,112.26,112.08,112.18,11600.0,94.1876,94.3221,94.1708,94.2549,11600.0
2014-04-17 14:00:00,112.21,112.27,112.12,112.26,8100.0,94.2801,94.3305,94.2045,94.3221,8100.0
2014-04-17 14:30:00,112.27,112.27,112.12,112.17,7900.0,94.3305,94.3305,94.2045,94.2465,7900.0
2014-04-17 15:00:00,112.19,112.33,112.14,112.27,10700.0,94.2633,94.3809,94.2213,94.3305,10700.0
2014-04-17 15:30:00,112.24,112.24,112.06,112.07,23400.0,94.3053,94.3053,94.154,94.1624,23400.0
2014-04-21 09:30:00,112.16,112.35,112.0,112.2,52100.0,94.2381,94.3977,94.1036,94.2717,52100.0
2014-04-21 10:00:00,112.19,112.33,112.01,112.04,6000.0,94.2633,94.3809,94.112,94.1372,6000.0
2014-04-21 10:30:00,112.02,112.03,111.73,111.88,14900.0,94.1204,94.1288,93.8768,94.0028,14900.0
2014-04-21 11:00:00,111.92,112.21,111.92,112.13,15000.0,94.0364,94.2801,94.0364,94.2129,15000.0
2014-04-21 11:30:00,112.11,112.27,112.11,112.25,7700.0,94.196,94.3305,94.196,94.3137,7700.0
2014-04-21 12:00:00,112.2,112.29,112.15,112.15,4600.0,94.2717,94.3473,94.2297,94.2297,4600.0
2014-04-21 12:30:00,112.08,112.21,112.07,112.15,15700.0,94.1708,94.2801,94.1624,94.2297,15700.0
2014-04-21 13:00:00,112.11,112.19,112.1,112.19,5200.0,94.196,94.2633,94.1876,94.2633,5200.0
2014-04-21 13:30:00,112.15,112.19,112.11,112.18,3600.0,94.2297,94.2633,94.196,94.2549,3600.0
2014-04-21 14:00:00,112.23,112.24,112.15,112.24,9400.0,94.2969,94.3053,94.2297,94.3053,9400.0
2014-04-21 14:30:00,112.24,112.4,112.24,112.35,71700.0,94.3053,94.4397,94.3053,94.3977,71700.0
2014-04-21 15:00:00,112.32,112.35,112.2,112.24,17400.0,94.3725,94.3977,94.2717,94.3053,17400.0
2014-04-21 15:30:00,112.22,112.36,112.19,112.36,33700.0,94.2885,94.4061,94.2633,94.4061,33700.0
2014-04-22 09:30:00,112.58,112.81,112.51,112.76,19000.0,94.5909,94.7842,94.5321,94.7422,19000.0
2014-04-22 10:00:00,112.75,112.99,112.71,112.92,11200.0,94.7338,94.9354,94.7002,94.8766,11200.0
2014-04-22 10:30:00,112.92,112.96,112.8,112.91,14000.0,94.8766,94.9102,94.7758,94.8682,14000.0
2014-04-22 11:00:00,112.96,113.07,112.92,113.07,20900.0,94.9102,95.0027,94.8766,95.0027,20900.0
2014-04-22 11:30:00,113.09,113.16,113.02,113.04,6500.0,95.0195,95.0783,94.9606,94.9774,6500.0
2014-04-22 12:00:00,113.1,113.25,113.08,113.23,6600.0,95.0279,95.1539,95.0111,95.1371,6600.0
2014-04-22 12:30:00,113.24,113.25,113.13,113.25,11600.0,95.1455,95.1539,95.0531,95.1539,11600.0
2014-04-22 13:00:00,113.26,113.31,113.2,113.26,9300.0,95.1623,95.2043,95.1119,95.1623,9300.0
2014-04-22 13:30:00,113.28,113.35,113.24,113.31,6900.0,95.1791,95.2379,95.1455,95.2043,6900.0
2014-04-22 14:00:00,113.3,113.3,113.24,113.27,8300.0,95.1959,95.1959,95.1455,95.1707,8300.0
2014-04-22 14:30:00,113.27,113.34,113.23,113.29,12600.0,95.1707,95.2295,95.1371,95.1875,12600.0
2014-04-22 15:00:00,113.29,113.29,113.11,113.11,12000.0,95.1875,95.1875,95.0363,95.0363,12000.0
2014-04-22 15:30:00,113.18,113.18,113.08,113.1,36300.0,95.0951,95.0951,95.0111,95.0279,36300.0
2014-04-23 09:30:00,113.18,113.32,113.03,113.12,19900.0,95.0951,95.2127,94.969,95.0447,19900.0
2014-04-23 10:00:00,113.08,113.12,112.77,113.11,25000.0,95.0111,95.0447,94.7506,95.0363,25000.0
2014-04-23 10:30:00,113.12,113.23,112.97,113.14,11700.0,95.0447,95.1371,94.9186,95.0615,11700.0
2014-04-23 11:00:00,113.04,113.1,112.89,112.95,6500.0,94.9774,95.0279,94.8514,94.9018,6500.0
2014-04-23 11:30:00,113.09,113.16,113.05,113.14,7000.0,95.0195,95.0783,94.9858,95.0615,7000.0
2014-04-23 12:00:00,113.14,113.14,112.96,112.98,11500.0,95.0615,95.0615,94.9102,94.927,11500.0
2014-04-23 12:30:00,113.05,113.09,113.03,113.05,9700.0,94.9858,95.0195,94.969,94.9858,9700.0
2014-04-23 13:00:00,113.03,113.07,112.95,113.05,4500.0,94.969,95.0027,94.9018,94.9858,4500.0
2014-04-23 13:30:00,113.05,113.06,112.89,112.97,58000.0,94.9858,94.9943,94.8514,94.9186,58000.0
2014-04-23 14:00:00,112.91,112.92,112.84,112.91,15000.0,94.8682,94.8766,94.8094,94.8682,15000.0
2014-04-23 14:30:00,112.91,112.91,112.81,112.88,14700.0,94.8682,94.8682,94.7842,94.843,14700.0
2014-04-23 15:00:00,112.9,112.96,112.88,112.9,16500.0,94.8598,94.9102,94.843,94.8598,16500.0
2014-04-23 15:30:00,112.91,112.92,112.8,112.81,31700.0,94.8682,94.8766,94.7758,94.7842,31700.0
2014-04-24 09:30:00,113.4,113.49,112.24,112.46,16600.0,95.2799,95.3555,94.3053,94.4901,16600.0
2014-04-24 10:00:00,112.44,112.73,112.13,112.73,35700.0,94.4733,94.717,94.2129,94.717,35700.0
2014-04-24 10:30:00,112.73,112.81,112.57,112.63,4200.0,94.717,94.7842,94.5825,94.633,4200.0
2014-04-24 11:00:00,112.6,113.04,112.6,112.95,9000.0,94.6078,94.9774,94.6078,94.9018,9000.0
2014-04-24 11:30:00,113.0,113.13,112.9,112.96,10700.0,94.9438,95.0531,94.8598,94.9102,10700.0
2014-04-24 12:00:00,112.98,113.06,112.88,112.88,13600.0,94.927,94.9943,94.843,94.843,13600.0
2014-04-24 12:30:00,112.94,113.03,112.86,113.03,3100.0,94.8934,94.969,94.8262,94.969,3100.0
2014-04-24 13:00:00,112.98,113.0,112.93,112.94,8700.0,94.927,94.9438,94.885,94.8934,8700.0
2014-04-24 13:30:00,112.92,112.93,112.55,112.55,19900.0,94.8766,94.885,94.5657,94.5657,19900.0
2014-04-24 14:00:00,112.64,112.73,112.58,112.66,6100.0,94.6414,94.717,94.5909,94.6582,6100.0
2014-04-24 14:30:00,112.66,112.8,112.62,112.69,4400.0,94.6582,94.7758,94.6246,94.6834,4400.0
2014-04-24 15:00:00,112.69,112.82,112.68,112.69,19700.0,94.6834,94.7926,94.675,94.6834,19700.0
2014-04-24 15:30:00,112.72,112.74,112.62,112.68,21700.0,94.7086,94.7254,94.6246,94.675,21700.0
2014-04-25 09:30:00,112.38,112.38,111.89,111.89,37900.0,94.4229,94.4229,94.0112,94.0112,37900.0
2014-04-25 10:00:00,111.84,112.11,111.72,111.96,4600.0,93.9692,94.196,93.8684,94.07,4600.0
2014-04-25 10:30:00,111.87,111.87,111.55,111.63,5300.0,93.9944,93.9944,93.7255,93.7927,5300.0
2014-04-25 11:00:00,111.58,111.72,111.37,111.72,9500.0,93.7507,93.8684,93.5743,93.8684,9500.0
2014-04-25 11:30:00,111.78,111.84,111.6,111.76,23500.0,93.9188,93.9692,93.7675,93.902,23500.0
2014-04-25 12:00:00,111.71,111.79,111.67,111.75,2600.0,93.86,93.9272,93.8264,93.8936,2600.0
2014-04-25 12:30:00,111.76,111.76,111.59,111.62,10100.0,93.902,93.902,93.7591,93.7843,10100.0
2014-04-25 13:00:00,111.55,111.55,111.44,111.49,3000.0,93.7255,93.7255,93.6331,93.6751,3000.0
2014-04-25 13:30:00,111.45,111.59,111.37,111.53,3600.0,93.6415,93.7591,93.5743,93.7087,3600.0
2014-04-25 14:00:00,111.48,111.53,111.29,111.31,15000.0,93.6667,93.7087,93.5071,93.5239,15000.0
2014-04-25 14:30:00,111.25,111.5,111.23,111.35,14000.0,93.4735,93.6835,93.4567,93.5575,14000.0
2014-04-25 15:00:00,111.31,111.48,111.3,111.45,24300.0,93.5239,93.6667,93.5155,93.6415,24300.0
2014-04-25 15:30:00,111.48,111.56,111.4,111.4,45200.0,93.6667,93.7339,93.5995,93.5995,45200.0
2014-04-28 09:30:00,111.96,112.04,111.26,111.68,13300.0,94.07,94.1372,93.4819,93.8348,13300.0
2014-04-28 10:00:00,111.87,112.12,111.61,112.09,3400.0,93.9944,94.2045,93.7759,94.1792,3400.0
2014-04-28 10:30:00,112.06,112.13,111.7,111.7,13500.0,94.154,94.2129,93.8516,93.8516,13500.0
2014-04-28 11:00:00,111.75,111.82,111.16,111.16,19800.0,93.8936,93.9524,93.3978,93.3978,19800.0
2014-04-28 11:30:00,111.21,111.32,110.84,110.85,33600.0,93.4399,93.5323,93.129,93.1374,33600.0
2014-04-28 12:00:00,110.88,111.04,110.81,110.93,21900.0,93.1626,93.297,93.1038,93.2046,21900.0
2014-04-28 12:30:00,110.98,110.99,110.75,110.8,5900.0,93.2466,93.255,93.0534,93.0954,5900.0
2014-04-28 13:00:00,110.77,110.77,110.09,110.2,15100.0,93.0702,93.0702,92.4988,92.5912,15100.0
2014-04-28 13:30:00,110.23,110.43,110.07,110.39,8800.0,92.6165,92.7845,92.482,92.7509,8800.0
2014-04-28 14:00:00,110.2,110.69,110.16,110.69,18700.0,92.5912,93.003,92.5576,93.003,18700.0
2014-04-28 14:30:00,110.75,110.92,110.63,110.83,27500.0,93.0534,93.1962,92.9525,93.1206,27500.0
2014-04-28 15:00:00,110.79,111.47,110.77,111.4,16800.0,93.087,93.6583,93.0702,93.5995,16800.0
2014-04-28 15:30:00,111.52,111.54,111.29,111.32,18700.0,93.7003,93.7171,93.5071,93.5323,18700.0
2014-04-29 09:30:00,111.72,111.9,111.49,111.88,13100.0,93.8684,94.0196,93.6751,94.0028,13100.0
2014-04-29 10:00:00,111.73,111.86,111.39,111.39,6200.0,93.8768,93.986,93.5911,93.5911,6200.0
2014-04-29 10:30:00,111.35,111.76,111.33,111.64,7000.0,93.5575,93.902,93.5407,93.8012,7000.0
2014-04-29 11:00:00,111.74,111.8,111.55,111.8,4800.0,93.8852,93.9356,93.7255,93.9356,4800.0
2014-04-29 11:30:00,111.84,111.89,111.72,111.8,9200.0,93.9692,94.0112,93.8684,93.9356,9200.0
2014-04-29 12:00:00,111.82,111.95,111.8,111.92,3000.0,93.9524,94.0616,93.9356,94.0364,3000.0
2014-04-29 12:30:00,111.91,112.02,111.9,111.98,4700.0,94.028,94.1204,94.0196,94.0868,4700.0
2014-04-29 13:00:00,111.97,111.97,111.83,111.85,2800.0,94.0784,94.0784,93.9608,93.9776,2800.0
2014-04-29 13:30:00,111.79,112.02,111.79,112.02,3300.0,93.9272,94.1204,93.9272,94.1204,3300.0
2014-04-29 14:00:00,111.99,112.03,111.95,111.97,5700.0,94.0952,94.1288,94.0616,94.0784,5700.0
2014-04-29 14:30:00,111.96,112.01,111.92,111.98,12200.0,94.07,94.112,94.0364,94.0868,12200.0
2014-04-29 15:00:00,112.01,112.05,111.97,112.05,24300.0,94.112,94.1456,94.0784,94.1456,24300.0
2014-04-29 15:30:00,112.03,112.04,111.87,111.93,15500.0,94.1288,94.1372,93.9944,94.0448,15500.0
2014-04-30 09:30:00,111.85,112.01,111.7,111.81,8400.0,93.9776,94.112,93.8516,93.944,8400.0
2014-04-30 10:00:00,111.81,112.07,111.66,112.04,9600.0,93.944,94.1624,93.818,94.1372,9600.0
2014-04-30 10:30:00,112.03,112.22,111.92,112.18,5900.0,94.1288,94.2885,94.0364,94.2549,5900.0
2014-04-30 11:00:00,112.06,112.11,111.85,111.94,10800.0,94.154,94.196,93.9776,94.0532,10800.0
2014-04-30 11:30:00,111.92,112.03,111.92,111.96,4000.0,94.0364,94.1288,94.0364,94.07,4000.0
2014-04-30 12:00:00,112.02,112.09,111.97,112.01,10600.0,94.1204,94.1792,94.0784,94.112,10600.0
2014-04-30 12:30:00,112.04,112.11,111.97,112.11,5200.0,94.1372,94.196,94.0784,94.196,5200.0
2014-04-30 13:00:00,112.12,112.19,112.07,112.15,4700.0,94.2045,94.2633,94.1624,94.2297,4700.0
2014-04-30 13:30:00,112.12,112.16,112.07,112.12,5500.0,94.2045,94.2381,94.1624,94.2045,5500.0
2014-04-30 14:00:00,112.06,112.34,111.96,112.25,12900.0,94.154,94.3893,94.07,94.3137,12900.0
2014-04-30 14:30:00,112.26,112.6,112.21,112.49,31100.0,94.3221,94.6078,94.2801,94.5153,31100.0
2014-04-30 15:00:00,112.52,112.54,112.23,112.43,31200.0,94.5405,94.5573,94.2969,94.4649,31200.0
2014-04-30 15:30:00,112.48,112.61,112.4,112.61,17300.0,94.5069,94.6162,94.4397,94.6162,17300.0
2014-05-01 09:30:00,112.52,112.82,112.31,112.4,43600.0,94.5405,94.7926,94.3641,94.4397,43600.0
2014-05-01 10:00:00,112.44,112.62,112.27,112.54,13400.0,94.4733,94.6246,94.3305,94.5573,13400.0
2014-05-01 10:30:00,112.54,113.0,112.52,112.92,42300.0,94.5573,94.9438,94.5405,94.8766,42300.0
2014-05-01 11:00:00,112.98,113.04,112.82,113.03,106900.0,94.927,94.9774,94.7926,94.969,106900.0
2014-05-01 11:30:00,113.06,113.28,113.06,113.09,16100.0,94.9943,95.1791,94.9943,95.0195,16100.0
2014-05-01 12:00:00,113.11,113.22,113.09,113.2,4800.0,95.0363,95.1287,95.0195,95.1119,4800.0
2014-05-01 12:30:00,113.19,113.2,112.97,113.02,8300.0,95.1035,95.1119,94.9186,94.9606,8300.0
2014-05-01 13:00:00,113.08,113.08,112.9,112.93,7800.0,95.0111,95.0111,94.8598,94.885,7800.0
2014-05-01 13:30:00,112.85,112.95,112.59,112.59,3800.0,94.8178,94.9018,94.5994,94.5994,3800.0
2014-05-01 14:00:00,112.7,112.83,112.69,112.76,6500.0,94.6918,94.801,94.6834,94.7422,6500.0
2014-05-01 14:30:00,112.85,112.85,112.55,112.63,12100.0,94.8178,94.8178,94.5657,94.633,12100.0
2014-05-01 15:00:00,112.63,112.77,112.51,112.63,17800.0,94.633,94.7506,94.5321,94.633,17800.0
2014-05-01 15:30:00,112.64,112.8,112.59,112.78,11800.0,94.6414,94.7758,94.5994,94.759,11800.0
2014-05-02 09:30:00,113.02,113.25,112.76,113.04,113600.0,94.9606,95.1539,94.7422,94.9774,113600.0
2014-05-02 10:00:00,113.12,113.55,113.08,113.47,8100.0,95.0447,95.406,95.0111,95.3387,8100.0
2014-05-02 10:30:00,113.45,113.63,112.88,113.13,9400.0,95.3219,95.4732,94.843,95.0531,9400.0
2014-05-02 11:00:00,113.11,113.3,113.01,113.04,7300.0,95.0363,95.1959,94.9522,94.9774,7300.0
2014-05-02 11:30:00,113.04,113.31,113.02,113.31,9000.0,94.9774,95.2043,94.9606,95.2043,9000.0
2014-05-02 12:00:00,113.2,113.23,113.14,113.19,9400.0,95.1119,95.1371,95.0615,95.1035,9400.0
2014-05-02 12:30:00,113.18,113.26,113.15,113.22,9000.0,95.0951,95.1623,95.0699,95.1287,9000.0
2014-05-02 13:00:00,113.25,113.25,112.96,112.98,32100.0,95.1539,95.1539,94.9102,94.927,32100.0
2014-05-02 13:30:00,112.92,113.01,112.9,112.9,8700.0,94.8766,94.9522,94.8598,94.8598,8700.0
2014-05-02 14:00:00,112.88,112.96,112.82,112.89,43900.0,94.843,94.9102,94.7926,94.8514,43900.0
2014-05-02 14:30:00,112.88,113.0,112.87,112.95,16800.0,94.843,94.9438,94.8346,94.9018,16800.0
2014-05-02 15:00:00,112.93,113.07,112.91,112.91,4100.0,94.885,95.0027,94.8682,94.8682,4100.0
2014-05-02 15:30:00,112.89,112.94,112.79,112.9,48200.0,94.8514,94.8934,94.7674,94.8598,48200.0
2014-05-05 09:30:00,112.31,112.38,111.82,112.38,18200.0,94.3641,94.4229,93.9524,94.4229,18200.0
2014-05-05 10:00:00,112.54,112.68,112.31,112.57,8100.0,94.5573,94.675,94.3641,94.5825,8100.0
2014-05-05 10:30:00,112.55,113.03,112.55,112.86,26100.0,94.5657,94.969,94.5657,94.8262,26100.0
2014-05-05 11:00:00,112.81,112.86,112.7,112.84,7800.0,94.7842,94.8262,94.6918,94.8094,7800.0
2014-05-05 11:30:00,112.89,113.03,112.86,112.92,20800.0,94.8514,94.969,94.8262,94.8766,20800.0
2014-05-05 12:00:00,112.97,112.99,112.91,112.92,4400.0,94.9186,94.9354,94.8682,94.8766,4400.0
2014-05-05 12:30:00,112.93,112.98,112.82,112.82,2300.0,94.885,94.927,94.7926,94.7926,2300.0
2014-05-05 13:00:00,112.85,112.85,112.75,112.76,3300.0,94.8178,94.8178,94.7338,94.7422,3300.0
2014-05-05 13:30:00,112.82,112.84,112.77,112.82,3400.0,94.7926,94.8094,94.7506,94.7926,3400.0
2014-05-05 14:00:00,112.88,112.93,112.82,112.91,8700.0,94.843,94.885,94.7926,94.8682,8700.0
2014-05-05 14:30:00,112.88,113.11,112.88,113.07,10900.0,94.843,95.0363,94.843,95.0027,10900.0
2014-05-05 15:00:00,113.03,113.05,112.95,112.97,10900.0,94.969,94.9858,94.9018,94.9186,10900.0
2014-05-05 15:30:00,113.0,113.04,112.91,113.03,15600.0,94.9438,94.9774,94.8682,94.969,15600.0
2014-05-06 09:30:00,112.82,112.84,112.41,112.67,8300.0,94.7926,94.8094,94.4481,94.6666,8300.0
2014-05-06 10:00:00,112.66,112.78,112.51,112.75,6400.0,94.6582,94.759,94.5321,94.7338,6400.0
2014-05-06 10:30:00,112.85,112.93,112.6,112.6,13400.0,94.8178,94.885,94.6078,94.6078,13400.0
2014-05-06 11:00:00,112.48,112.64,112.48,112.59,2900.0,94.5069,94.6414,94.5069,94.5994,2900.0
2014-05-06 11:30:00,112.57,112.71,112.57,112.71,6200.0,94.5825,94.7002,94.5825,94.7002,6200.0
2014-05-06 12:00:00,112.71,112.71,112.53,112.58,1900.0,94.7002,94.7002,94.5489,94.5909,1900.0
2014-05-06 12:30:00,112.62,112.67,112.57,112.64,5300.0,94.6246,94.6666,94.5825,94.6414,5300.0
2014-05-06 13:00:00,112.59,112.59,112.41,112.44,1200.0,94.5994,94.5994,94.4481,94.4733,1200.0
2014-05-06 13:30:00,112.44,112.45,112.17,112.22,3300.0,94.4733,94.4817,94.2465,94.2885,3300.0
2014-05-06 14:00:00,112.06,112.27,112.06,112.18,23000.0,94.154,94.3305,94.154,94.2549,23000.0
2014-05-06 14:30:00,112.14,112.23,112.12,112.16,8400.0,94.2213,94.2969,94.2045,94.2381,8400.0
2014-05-06 15:00:00,112.14,112.33,112.05,112.22,26000.0,94.2213,94.3809,94.1456,94.2885,26000.0
2014-05-06 15:30:00,112.2,112.26,112.05,112.09,16100.0,94.2717,94.3221,94.1456,94.1792,16100.0
2014-05-07 09:30:00,112.47,112.57,111.95,111.95,11500.0,94.4985,94.5825,94.0616,94.0616,11500.0
2014-05-07 10:00:00,111.96,112.19,111.33,111.62,9700.0,94.07,94.2633,93.5407,93.7843,9700.0
2014-05-07 10:30:00,111.56,111.96,111.56,111.75,6200.0,93.7339,94.07,93.7339,93.8936,6200.0
2014-05-07 11:00:00,111.65,111.85,111.61,111.65,6600.0,93.8096,93.9776,93.7759,93.8096,6600.0
2014-05-07 11:30:00,111.73,112.28,111.73,112.19,5600.0,93.8768,94.3389,93.8768,94.2633,5600.0
2014-05-07 12:00:00,112.11,112.2,112.02,112.09,3900.0,94.196,94.2717,94.1204,94.1792,3900.0
2014-05-07 12:30:00,112.1,112.11,111.87,111.87,3000.0,94.1876,94.196,93.9944,93.9944,3000.0
2014-05-07 13:00:00,111.85,112.0,111.84,111.97,13600.0,93.9776,94.1036,93.9692,94.0784,13600.0
2014-05-07 13:30:00,111.93,112.1,111.78,111.78,6200.0,94.0448,94.1876,93.9188,93.9188,6200.0
2014-05-07 14:00:00,111.78,112.15,111.78,112.15,8100.0,93.9188,94.2297,93.9188,94.2297,8100.0
2014-05-07 14:30:00,112.18,112.21,112.05,112.19,11100.0,94.2549,94.2801,94.1456,94.2633,11100.0
2014-05-07 15:00:00,112.15,112.15,112.01,112.07,24200.0,94.2297,94.2297,94.112,94.1624,24200.0
2014-05-07 15:30:00,112.12,112.55,112.12,112.52,30400.0,94.2045,94.5657,94.2045,94.5405,30400.0
2014-05-08 09:30:00,112.46,113.18,111.99,113.05,36300.0,94.4901,95.0951,94.0952,94.9858,36300.0
2014-05-08 10:00:00,113.08,113.41,113.08,113.25,8100.0,95.0111,95.2883,95.0111,95.1539,8100.0
2014-05-08 10:30:00,113.21,113.21,113.01,113.12,11300.0,95.1203,95.1203,94.9522,95.0447,11300.0
2014-05-08 11:00:00,113.06,113.36,113.06,113.18,8800.0,94.9943,95.2463,94.9943,95.0951,8800.0
2014-05-08 11:30:00,113.28,113.43,113.28,113.37,7100.0,95.1791,95.3051,95.1791,95.2547,7100.0
2014-05-08 12:00:00,113.39,113.39,113.22,113.25,6100.0,95.2715,95.2715,95.1287,95.1539,6100.0
2014-05-08 12:30:00,113.29,113.31,112.93,113.0,22200.0,95.1875,95.2043,94.885,94.9438,22200.0
2014-05-08 13:00:00,112.99,113.06,112.75,112.83,5400.0,94.9354,94.9943,94.7338,94.801,5400.0
2014-05-08 13:30:00,112.76,112.89,112.68,112.69,2400.0,94.7422,94.8514,94.675,94.6834,2400.0
2014-05-08 14:00:00,112.67,112.67,112.38,112.58,11100.0,94.6666,94.6666,94.4229,94.5909,11100.0
2014-05-08 14:30:00,112.54,112.58,112.06,112.13,11600.0,94.5573,94.5909,94.154,94.2129,11600.0
2014-05-08 15:00:00,112.09,112.24,111.86,112.2,17800.0,94.1792,94.3053,93.986,94.2717,17800.0
2014-05-08 15:30:00,112.18,112.26,112.04,112.15,38000.0,94.2549,94.3221,94.1372,94.2297,38000.0
2014-05-09 09:30:00,112.06,112.15,111.54,111.79,7300.0,94.154,94.2297,93.7171,93.9272,7300.0
2014-05-09 10:00:00,111.72,112.18,111.71,112.08,6400.0,93.8684,94.2549,93.86,94.1708,6400.0
2014-05-09 10:30:00,112.0,112.0,111.7,111.75,5500.0,94.1036,94.1036,93.8516,93.8936,5500.0
2014-05-09 11:00:00,111.76,111.76,111.56,111.73,24400.0,93.902,93.902,93.7339,93.8768,24400.0
2014-05-09 11:30:00,111.75,111.97,111.75,111.87,5400.0,93.8936,94.0784,93.8936,93.9944,5400.0
2014-05-09 12:00:00,111.87,111.95,111.77,111.9,1900.0,93.9944,94.0616,93.9104,94.0196,1900.0
2014-05-09 12:30:00,112.0,112.33,112.0,112.28,2200.0,94.1036,94.3809,94.1036,94.3389,2200.0
2014-05-09 13:00:00,112.27,112.32,112.16,112.16,9600.0,94.3305,94.3725,94.2381,94.2381,9600.0
2014-05-09 13:30:00,112.22,112.22,112.05,112.12,9100.0,94.2885,94.2885,94.1456,94.2045,9100.0
2014-05-09 14:00:00,112.12,112.15,111.92,111.96,5900.0,94.2045,94.2297,94.0364,94.07,5900.0
2014-05-09 14:30:00,112.01,112.21,112.01,112.19,11800.0,94.112,94.2801,94.112,94.2633,11800.0
2014-05-09 15:00:00,112.2,112.3,112.11,112.18,32500.0,94.2717,94.3557,94.196,94.2549,32500.0
2014-05-09 15:30:00,112.19,112.4,112.18,112.4,24800.0,94.2633,94.4397,94.2549,94.4397,24800.0
2014-05-12 09:30:00,112.8,113.33,112.8,113.31,23700.0,94.7758,95.2211,94.7758,95.2043,23700.0
2014-05-12 10:00:00,113.37,113.65,113.35,113.5,5300.0,95.2547,95.49,95.2379,95.3639,5300.0
2014-05-12 10:30:00,113.53,113.62,113.44,113.47,4200.0,95.3891,95.4648,95.3135,95.3387,4200.0
2014-05-12 11:00:00,113.51,113.57,113.49,113.54,3100.0,95.3723,95.4228,95.3555,95.3976,3100.0
2014-05-12 11:30:00,113.62,113.64,113.5,113.51,3000.0,95.4648,95.4816,95.3639,95.3723,3000.0
2014-05-12 12:00:00,113.51,113.65,113.51,113.58,4800.0,95.3723,95.49,95.3723,95.4312,4800.0
2014-05-12 12:30:00,113.58,113.6,113.48,113.5,29000.0,95.4312,95.448,95.3471,95.3639,29000.0
2014-05-12 13:00:00,113.51,113.58,113.49,113.58,15300.0,95.3723,95.4312,95.3555,95.4312,15300.0
2014-05-12 13:30:00,113.6,113.68,113.58,113.65,4600.0,95.448,95.5152,95.4312,95.49,4600.0
2014-05-12 14:00:00,113.64,113.72,113.58,113.69,7100.0,95.4816,95.5488,95.4312,95.5236,7100.0
2014-05-12 14:30:00,113.67,113.83,113.67,113.81,20100.0,95.5068,95.6412,95.5068,95.6244,20100.0
2014-05-12 15:00:00,113.84,113.84,113.75,113.78,18000.0,95.6496,95.6496,95.574,95.5992,18000.0
2014-05-12 15:30:00,113.76,113.88,113.76,113.83,19200.0,95.5824,95.6832,95.5824,95.6412,19200.0
2014-05-13 09:30:00,114.02,114.24,113.91,114.01,14800.0,95.8009,95.9857,95.7084,95.7925,14800.0
2014-05-13 10:00:00,113.96,114.08,113.95,114.05,13500.0,95.7504,95.8513,95.742,95.8261,13500.0
2014-05-13 10:30:00,114.15,114.25,114.06,114.11,2400.0,95.9101,95.9941,95.8345,95.8765,2400.0
2014-05-13 11:00:00,114.12,114.12,113.81,113.81,13100.0,95.8849,95.8849,95.6244,95.6244,13100.0
2014-05-13 11:30:00,113.91,113.91,113.64,113.64,4300.0,95.7084,95.7084,95.4816,95.4816,4300.0
2014-05-13 12:00:00,113.67,113.73,113.58,113.68,6700.0,95.5068,95.5572,95.4312,95.5152,6700.0
2014-05-13 12:30:00,113.66,113.79,113.61,113.76,2700.0,95.4984,95.6076,95.4564,95.5824,2700.0
2014-05-13 13:00:00,113.73,113.8,113.7,113.78,16500.0,95.5572,95.616,95.532,95.5992,16500.0
2014-05-13 13:30:00,113.74,113.77,113.59,113.61,7400.0,95.5656,95.5908,95.4396,95.4564,7400.0
2014-05-13 14:00:00,113.69,113.72,113.65,113.66,4600.0,95.5236,95.5488,95.49,95.4984,4600.0
2014-05-13 14:30:00,113.72,113.82,113.72,113.75,7200.0,95.5488,95.6328,95.5488,95.574,7200.0
2014-05-13 15:00:00,113.74,113.76,113.57,113.61,16300.0,95.5656,95.5824,95.4228,95.4564,16300.0
2014-05-13 15:30:00,113.64,113.68,113.57,113.62,22100.0,95.4816,95.5152,95.4228,95.4648,22100.0
2014-05-14 09:30:00,113.47,113.61,113.25,113.61,39500.0,95.3387,95.4564,95.1539,95.4564,39500.0
2014-05-14 10:00:00,113.6,113.72,113.27,113.35,9300.0,95.448,95.5488,95.1707,95.2379,9300.0
2014-05-14 10:30:00,113.51,113.62,113.36,113.44,9900.0,95.3723,95.4648,95.2463,95.3135,9900.0
2014-05-14 11:00:00,113.44,113.48,113.36,113.43,21200.0,95.3135,95.3471,95.2463,95.3051,21200.0
2014-05-14 11:30:00,113.46,113.52,113.36,113.36,3600.0,95.3303,95.3807,95.2463,95.2463,3600.0
2014-05-14 12:00:00,113.36,113.45,113.36,113.38,6100.0,95.2463,95.3219,95.2463,95.2631,6100.0
2014-05-14 12:30:00,113.38,113.49,113.35,113.44,8900.0,95.2631,95.3555,95.2379,95.3135,8900.0
2014-05-14 13:00:00,113.49,113.53,113.44,113.44,3700.0,95.3555,95.3891,95.3135,95.3135,3700.0
2014-05-14 13:30:00,113.45,113.48,113.43,113.44,7800.0,95.3219,95.3471,95.3051,95.3135,7800.0
2014-05-14 14:00:00,113.47,113.5,113.39,113.47,10100.0,95.3387,95.3639,95.2715,95.3387,10100.0
2014-05-14 14:30:00,113.47,113.49,113.12,113.16,13100.0,95.3387,95.3555,95.0447,95.0783,13100.0
2014-05-14 15:00:00,113.14,113.16,113.02,113.12,10500.0,95.0615,95.0783,94.9606,95.0447,10500.0
2014-05-14 15:30:00,113.13,113.13,112.89,113.03,19200.0,95.0531,95.0531,94.8514,94.969,19200.0
2014-05-15 09:30:00,112.54,112.67,111.81,111.81,17600.0,94.5573,94.6666,93.944,93.944,17600.0
2014-05-15 10:00:00,111.79,111.8,111.3,111.5,22200.0,93.9272,93.9356,93.5155,93.6835,22200.0
2014-05-15 10:30:00,111.56,111.7,111.5,111.62,13800.0,93.7339,93.8516,93.6835,93.7843,13800.0
2014-05-15 11:00:00,111.6,111.67,111.23,111.33,30600.0,93.7675,93.8264,93.4567,93.5407,30600.0
2014-05-15 11:30:00,111.29,111.57,111.1,111.16,13200.0,93.5071,93.7423,93.3474,93.3978,13200.0
2014-05-15 12:00:00,111.11,111.29,111.11,111.26,17900.0,93.3558,93.5071,93.3558,93.4819,17900.0
2014-05-15 12:30:00,111.26,111.57,111.26,111.57,17900.0,93.4819,93.7423,93.4819,93.7423,17900.0
2014-05-15 13:00:00,111.57,111.59,111.47,111.52,6400.0,93.7423,93.7591,93.6583,93.7003,6400.0
2014-05-15 13:30:00,111.52,111.68,111.4,111.68,16800.0,93.7003,93.8348,93.5995,93.8348,16800.0
2014-05-15 14:00:00,111.68,111.93,111.63,111.79,6900.0,93.8348,94.0448,93.7927,93.9272,6900.0
2014-05-15 14:30:00,111.79,112.1,111.78,112.05,6700.0,93.9272,94.1876,93.9188,94.1456,6700.0
2014-05-15 15:00:00,112.04,112.08,111.8,111.85,19200.0,94.1372,94.1708,93.9356,93.9776,19200.0
2014-05-15 15:30:00,111.85,112.13,111.85,112.03,26300.0,93.9776,94.2129,93.9776,94.1288,26300.0
2014-05-16 09:30:00,112.28,112.28,111.75,112.08,16100.0,94.3389,94.3389,93.8936,94.1708,16100.0
2014-05-16 10:00:00,112.08,112.08,111.61,111.61,6500.0,94.1708,94.1708,93.7759,93.7759,6500.0
2014-05-16 10:30:00,111.69,112.05,111.69,111.96,25400.0,93.8432,94.1456,93.8432,94.07,25400.0
2014-05-16 11:00:00,111.98,112.23,111.91,112.15,9400.0,94.0868,94.2969,94.028,94.2297,9400.0
2014-05-16 11:30:00,112.21,112.27,112.11,112.11,7000.0,94.2801,94.3305,94.196,94.196,7000.0
2014-05-16 12:00:00,112.1,112.15,112.05,112.05,4100.0,94.1876,94.2297,94.1456,94.1456,4100.0
2014-05-16 12:30:00,112.11,112.11,111.98,112.01,4900.0,94.196,94.196,94.0868,94.112,4900.0
2014-05-16 13:00:00,111.98,112.09,111.9,112.04,4500.0,94.0868,94.1792,94.0196,94.1372,4500.0
2014-05-16 13:30:00,112.06,112.12,111.99,112.04,27900.0,94.154,94.2045,94.0952,94.1372,27900.0
2014-05-16 14:00:00,112.03,112.06,111.94,112.06,13900.0,94.1288,94.154,94.0532,94.154,13900.0
2014-05-16 14:30:00,112.09,112.38,112.04,112.38,11600.0,94.1792,94.4229,94.1372,94.4229,11600.0
2014-05-16 15:00:00,112.42,112.58,112.42,112.47,14500.0,94.4565,94.5909,94.4565,94.4985,14500.0
2014-05-16 15:30:00,112.49,112.6,112.49,112.58,20400.0,94.5153,94.6078,94.5153,94.5909,20400.0
2014-05-19 09:30:00,112.53,112.94,112.25,112.87,19100.0,94.5489,94.8934,94.3137,94.8346,19100.0
2014-05-19 10:00:00,112.93,113.06,112.69,112.97,14700.0,94.885,94.9943,94.6834,94.9186,14700.0
2014-05-19 10:30:00,112.98,113.03,112.91,112.97,3100.0,94.927,94.969,94.8682,94.9186,3100.0
2014-05-19 11:00:00,113.0,113.19,113.0,113.15,3800.0,94.9438,95.1035,94.9438,95.0699,3800.0
2014-05-19 11:30:00,113.14,113.14,113.06,113.08,4400.0,95.0615,95.0615,94.9943,95.0111,4400.0
2014-05-19 12:00:00,113.08,113.19,113.08,113.18,9600.0,95.0111,95.1035,95.0111,95.0951,9600.0
2014-05-19 12:30:00,113.13,113.13,112.93,112.97,33000.0,95.0531,95.0531,94.885,94.9186,33000.0
2014-05-19 13:00:00,113.0,113.06,112.96,113.0,5100.0,94.9438,94.9943,94.9102,94.9438,5100.0
2014-05-19 13:30:00,112.99,113.06,112.95,113.06,5500.0,94.9354,94.9943,94.9018,94.9943,5500.0
2014-05-19 14:00:00,113.06,113.13,113.01,113.06,4100.0,94.9943,95.0531,94.9522,94.9943,4100.0
2014-05-19 14:30:00,113.04,113.11,113.02,113.02,7900.0,94.9774,95.0363,94.9606,94.9606,7900.0
2014-05-19 15:00:00,113.04,113.08,112.95,113.04,13000.0,94.9774,95.0111,94.9018,94.9774,13000.0
2014-05-19 15:30:00,113.07,113.2,113.07,113.12,8300.0,95.0027,95.1119,95.0027,95.0447,8300.0
2014-05-20 09:30:00,112.87,112.89,112.37,112.37,11900.0,94.8346,94.8514,94.4145,94.4145,11900.0
2014-05-20 10:00:00,112.34,112.59,112.22,112.22,6900.0,94.3893,94.5994,94.2885,94.2885,6900.0
2014-05-20 10:30:00,112.28,112.51,112.28,112.51,3200.0,94.3389,94.5321,94.3389,94.5321,3200.0
2014-05-20 11:00:00,112.59,112.61,112.48,112.48,5800.0,94.5994,94.6162,94.5069,94.5069,5800.0
2014-05-20 11:30:00,112.44,112.67,112.44,112.59,14200.0,94.4733,94.6666,94.4733,94.5994,14200.0
2014-05-20 12:00:00,112.47,112.47,112.15,112.22,5900.0,94.4985,94.4985,94.2297,94.2885,5900.0
2014-05-20 12:30:00,112.21,112.26,112.13,112.21,5300.0,94.2801,94.3221,94.2129,94.2801,5300.0
2014-05-20 13:00:00,112.13,112.2,111.94,112.06,10600.0,94.2129,94.2717,94.0532,94.154,10600.0
2014-05-20 13:30:00,112.06,112.09,111.77,111.77,12000.0,94.154,94.1792,93.9104,93.9104,12000.0
2014-05-20 14:00:00,111.83,112.0,111.83,111.93,12500.0,93.9608,94.1036,93.9608,94.0448,12500.0
2014-05-20 14:30:00,111.89,111.95,111.81,111.91,22600.0,94.0112,94.0616,93.944,94.028,22600.0
2014-05-20 15:00:00,111.88,112.11,111.88,112.03,16400.0,94.0028,94.196,94.0028,94.1288,16400.0
2014-05-20 15:30:00,112.03,112.26,112.03,112.08,46000.0,94.1288,94.3221,94.1288,94.1708,46000.0
2014-05-21 09:30:00,112.5,112.86,112.48,112.7,23400.0,94.5237,94.8262,94.5069,94.6918,23400.0
2014-05-21 10:00:00,112.72,112.86,112.71,112.77,8000.0,94.7086,94.8262,94.7002,94.7506,8000.0
2014-05-21 10:30:00,112.75,112.84,112.63,112.63,5300.0,94.7338,94.8094,94.633,94.633,5300.0
2014-05-21 11:00:00,112.65,112.69,112.41,112.45,9400.0,94.6498,94.6834,94.4481,94.4817,9400.0
2014-05-21 11:30:00,112.51,112.52,112.23,112.34,4700.0,94.5321,94.5405,94.2969,94.3893,4700.0
2014-05-21 12:00:00,112.35,112.43,112.28,112.43,5800.0,94.3977,94.4649,94.3389,94.4649,5800.0
2014-05-21 12:30:00,112.46,112.57,112.4,112.54,4900.0,94.4901,94.5825,94.4397,94.5573,4900.0
2014-05-21 13:00:00,112.59,112.66,112.57,112.57,4400.0,94.5994,94.6582,94.5825,94.5825,4400.0
2014-05-21 13:30:00,112.59,112.65,112.53,112.61,5700.0,94.5994,94.6498,94.5489,94.6162,5700.0
2014-05-21 14:00:00,112.59,112.77,112.41,112.62,3600.0,94.5994,94.7506,94.4481,94.6246,3600.0
2014-05-21 14:30:00,112.61,112.75,112.61,112.68,6400.0,94.6162,94.7338,94.6162,94.675,6400.0
2014-05-21 15:00:00,112.69,112.87,112.69,112.81,19400.0,94.6834,94.8346,94.6834,94.7842,19400.0
2014-05-21 15:30:00,112.83,112.83,112.75,112.77,30000.0,94.801,94.801,94.7338,94.7506,30000.0
2014-05-22 09:30:00,113.01,113.39,112.73,113.24,9900.0,94.9522,95.2715,94.717,95.1455,9900.0
2014-05-22 10:00:00,113.23,113.3,112.97,113.17,14200.0,95.1371,95.1959,94.9186,95.0867,14200.0
2014-05-22 10:30:00,113.19,113.46,113.19,113.45,6100.0,95.1035,95.3303,95.1035,95.3219,6100.0
2014-05-22 11:00:00,113.43,113.56,113.38,113.53,14800.0,95.3051,95.4144,95.2631,95.3891,14800.0
2014-05-22 11:30:00,113.53,113.59,113.42,113.49,2300.0,95.3891,95.4396,95.2967,95.3555,2300.0
2014-05-22 12:00:00,113.48,113.48,113.32,113.39,4600.0,95.3471,95.3471,95.2127,95.2715,4600.0
2014-05-22 12:30:00,113.39,113.42,113.36,113.38,2300.0,95.2715,95.2967,95.2463,95.2631,2300.0
2014-05-22 13:00:00,113.34,113.43,113.34,113.43,5000.0,95.2295,95.3051,95.2295,95.3051,5000.0
2014-05-22 13:30:00,113.48,113.49,113.43,113.47,5900.0,95.3471,95.3555,95.3051,95.3387,5900.0
2014-05-22 14:00:00,113.45,113.45,113.39,113.44,13600.0,95.3219,95.3219,95.2715,95.3135,13600.0
2014-05-22 14:30:00,113.47,113.51,113.43,113.51,4400.0,95.3387,95.3723,95.3051,95.3723,4400.0
2014-05-22 15:00:00,113.5,113.5,113.38,113.41,20400.0,95.3639,95.3639,95.2631,95.2883,20400.0
2014-05-22 15:30:00,113.39,113.44,113.29,113.3,17100.0,95.2715,95.3135,95.1875,95.1959,17100.0
2014-05-23 09:30:00,113.36,113.57,113.25,113.46,5300.0,95.2463,95.4228,95.1539,95.3303,5300.0
2014-05-23 10:00:00,113.5,113.76,113.5,113.76,3300.0,95.3639,95.5824,95.3639,95.5824,3300.0
2014-05-23 10:30:00,113.77,113.8,113.74,113.75,11800.0,95.5908,95.616,95.5656,95.574,11800.0
2014-05-23 11:00:00,113.76,113.83,113.67,113.72,7900.0,95.5824,95.6412,95.5068,95.5488,7900.0
2014-05-23 11:30:00,113.73,113.85,113.72,113.81,12500.0,95.5572,95.658,95.5488,95.6244,12500.0
2014-05-23 12:00:00,113.8,113.91,113.8,113.83,11000.0,95.616,95.7084,95.616,95.6412,11000.0
2014-05-23 12:30:00,113.87,113.96,113.86,113.91,4700.0,95.6748,95.7504,95.6664,95.7084,4700.0
2014-05-23 13:00:00,113.91,113.92,113.83,113.86,8000.0,95.7084,95.7168,95.6412,95.6664,8000.0
2014-05-23 13:30:00,113.87,113.92,113.85,113.89,9300.0,95.6748,95.7168,95.658,95.6916,9300.0
2014-05-23 14:00:00,113.9,113.92,113.89,113.91,9900.0,95.7,95.7168,95.6916,95.7084,9900.0
2014-05-23 14:30:00,113.92,113.97,113.89,113.95,9700.0,95.7168,95.7588,95.6916,95.742,9700.0
2014-05-23 15:00:00,113.93,114.03,113.93,114.0,7400.0,95.7252,95.8093,95.7252,95.784,7400.0
2014-05-23 15:30:00,114.01,114.01,113.95,113.95,8100.0,95.7925,95.7925,95.742,95.742,8100.0
2014-05-27 09:30:00,114.42,114.65,114.39,114.5,22300.0,96.1369,96.3302,96.1117,96.2042,22300.0
2014-05-27 10:00:00,114.48,114.73,114.47,114.65,13600.0,96.1873,96.3974,96.1789,96.3302,13600.0
2014-05-27 10:30:00,114.71,114.78,114.67,114.73,20200.0,96.3806,96.4394,96.347,96.3974,20200.0
2014-05-27 11:00:00,114.71,114.73,114.54,114.56,13000.0,96.3806,96.3974,96.2378,96.2546,13000.0
2014-05-27 11:30:00,114.59,114.59,114.51,114.55,7100.0,96.2798,96.2798,96.2126,96.2462,7100.0
2014-05-27 12:00:00,114.52,114.6,114.43,114.44,16200.0,96.221,96.2882,96.1453,96.1537,16200.0
2014-05-27 12:30:00,114.46,114.57,114.45,114.51,7400.0,96.1705,96.263,96.1621,96.2126,7400.0
2014-05-27 13:00:00,114.52,114.55,114.48,114.5,4800.0,96.221,96.2462,96.1873,96.2042,4800.0
2014-05-27 13:30:00,114.47,114.59,114.39,114.59,8300.0,96.1789,96.2798,96.1117,96.2798,8300.0
2014-05-27 14:00:00,114.58,114.62,114.52,114.58,4300.0,96.2714,96.305,96.221,96.2714,4300.0
2014-05-27 14:30:00,114.57,114.64,114.51,114.62,14500.0,96.263,96.3218,96.2126,96.305,14500.0
2014-05-27 15:00:00,114.63,114.69,114.6,114.66,18500.0,96.3134,96.3638,96.2882,96.3386,18500.0
2014-05-27 15:30:00,114.65,114.73,114.6,114.71,37900.0,96.3302,96.3974,96.2882,96.3806,37900.0
2014-05-28 09:30:00,114.86,114.86,114.37,114.52,30800.0,96.5066,96.5066,96.0949,96.221,30800.0
2014-05-28 10:00:00,114.41,114.43,114.28,114.43,6200.0,96.1285,96.1453,96.0193,96.1453,6200.0
2014-05-28 10:30:00,114.41,114.46,114.25,114.37,6600.0,96.1285,96.1705,95.9941,96.0949,6600.0
2014-05-28 11:00:00,114.41,114.63,114.41,114.59,17000.0,96.1285,96.3134,96.1285,96.2798,17000.0
2014-05-28 11:30:00,114.61,114.73,114.61,114.63,8300.0,96.2966,96.3974,96.2966,96.3134,8300.0
2014-05-28 12:00:00,114.63,114.75,114.63,114.64,6700.0,96.3134,96.4142,96.3134,96.3218,6700.0
2014-05-28 12:30:00,114.67,114.68,114.61,114.67,3800.0,96.347,96.3554,96.2966,96.347,3800.0
2014-05-28 13:00:00,114.66,114.78,114.66,114.73,14600.0,96.3386,96.4394,96.3386,96.3974,14600.0
2014-05-28 13:30:00,114.75,114.84,114.68,114.8,6500.0,96.4142,96.4898,96.3554,96.4562,6500.0
2014-05-28 14:00:00,114.76,114.82,114.7,114.74,6400.0,96.4226,96.473,96.3722,96.4058,6400.0
2014-05-28 14:30:00,114.72,114.78,114.66,114.77,10300.0,96.389,96.4394,96.3386,96.431,10300.0
2014-05-28 15:00:00,114.76,114.83,114.74,114.75,22600.0,96.4226,96.4814,96.4058,96.4142,22600.0
2014-05-28 15:30:00,114.77,114.79,114.55,114.59,17400.0,96.431,96.4478,96.2462,96.2798,17400.0
2014-05-29 09:30:00,114.82,114.98,114.72,114.79,6600.0,96.473,96.6075,96.389,96.4478,6600.0
2014-05-29 10:00:00,114.82,114.83,114.45,114.57,14700.0,96.473,96.4814,96.1621,96.263,14700.0
2014-05-29 10:30:00,114.51,114.74,114.51,114.73,4100.0,96.2126,96.4058,96.2126,96.3974,4100.0
2014-05-29 11:00:00,114.74,114.77,114.62,114.75,7300.0,96.4058,96.431,96.305,96.4142,7300.0
2014-05-29 11:30:00,114.82,114.83,114.66,114.72,16900.0,96.473,96.4814,96.3386,96.389,16900.0
2014-05-29 12:00:00,114.73,114.81,114.71,114.71,5700.0,96.3974,96.4646,96.3806,96.3806,5700.0
2014-05-29 12:30:00,114.75,114.76,114.73,114.74,4400.0,96.4142,96.4226,96.3974,96.4058,4400.0
2014-05-29 13:00:00,114.75,114.75,114.68,114.68,28700.0,96.4142,96.4142,96.3554,96.3554,28700.0
2014-05-29 13:30:00,114.7,114.76,114.67,114.72,6300.0,96.3722,96.4226,96.347,96.389,6300.0
2014-05-29 14:00:00,114.71,114.81,114.71,114.81,2700.0,96.3806,96.4646,96.3806,96.4646,2700.0
2014-05-29 14:30:00,114.81,114.99,114.78,114.99,8700.0,96.4646,96.6159,96.4394,96.6159,8700.0
2014-05-29 15:00:00,115.0,115.1,115.0,115.1,15500.0,96.6243,96.7083,96.6243,96.7083,15500.0
2014-05-29 15:30:00,115.1,115.13,115.03,115.11,10500.0,96.7083,96.7335,96.6495,96.7167,10500.0
2014-05-30 09:30:00,115.12,115.2,114.96,115.06,34800.0,96.7251,96.7923,96.5907,96.6747,34800.0
2014-05-30 10:00:00,115.04,115.22,115.02,115.15,14900.0,96.6579,96.8091,96.6411,96.7503,14900.0
2014-05-30 10:30:00,115.15,115.16,115.01,115.11,38100.0,96.7503,96.7587,96.6327,96.7167,38100.0
2014-05-30 11:00:00,115.12,115.19,115.1,115.11,48200.0,96.7251,96.7839,96.7083,96.7167,48200.0
2014-05-30 11:30:00,115.1,115.16,115.08,115.11,44200.0,96.7083,96.7587,96.6915,96.7167,44200.0
2014-05-30 12:00:00,115.08,115.09,115.0,115.03,35900.0,96.6915,96.6999,96.6243,96.6495,35900.0
2014-05-30 12:30:00,115.03,115.03,114.79,114.87,40500.0,96.6495,96.6495,96.4478,96.515,40500.0
2014-05-30 13:00:00,114.86,114.96,114.84,114.91,35800.0,96.5066,96.5907,96.4898,96.5486,35800.0
2014-05-30 13:30:00,114.91,114.98,114.86,114.98,32300.0,96.5486,96.6075,96.5066,96.6075,32300.0
2014-05-30 14:00:00,114.99,115.13,114.97,115.13,43600.0,96.6159,96.7335,96.5991,96.7335,43600.0
2014-05-30 14:30:00,115.13,115.17,115.05,115.05,50000.0,96.7335,96.7671,96.6663,96.6663,50000.0
2014-05-30 15:00:00,115.04,115.1,115.02,115.08,52300.0,96.6579,96.7083,96.6411,96.6915,52300.0
2014-05-30 15:30:00,115.08,115.27,115.08,115.22,59400.0,96.6915,96.8511,96.6915,96.8091,59400.0
2014-06-02 09:30:00,115.35,115.37,115.04,115.13,11200.0,96.9183,96.9351,96.6579,96.7335,11200.0
2014-06-02 10:00:00,115.02,115.02,114.78,114.98,7900.0,96.6411,96.6411,96.4394,96.6075,7900.0
2014-06-02 10:30:00,115.02,115.13,114.93,115.06,9100.0,96.6411,96.7335,96.5654,96.6747,9100.0
2014-06-02 11:00:00,115.08,115.38,115.03,115.38,10300.0,96.6915,96.9435,96.6495,96.9435,10300.0
2014-06-02 11:30:00,115.41,115.46,115.32,115.4,7300.0,96.9687,97.0108,96.8931,96.9603,7300.0
2014-06-02 12:00:00,115.39,115.4,115.29,115.33,15000.0,96.9519,96.9603,96.8679,96.9015,15000.0
2014-06-02 12:30:00,115.33,115.37,115.32,115.33,11200.0,96.9015,96.9351,96.8931,96.9015,11200.0
2014-06-02 13:00:00,115.34,115.4,115.25,115.4,6900.0,96.9099,96.9603,96.8343,96.9603,6900.0
2014-06-02 13:30:00,115.36,115.42,115.32,115.4,6600.0,96.9267,96.9771,96.8931,96.9603,6600.0
2014-06-02 14:00:00,115.4,115.48,115.37,115.46,8700.0,96.9603,97.0276,96.9351,97.0108,8700.0
2014-06-02 14:30:00,115.5,115.5,115.44,115.47,6100.0,97.0444,97.0444,96.994,97.0192,6100.0
2014-06-02 15:00:00,115.44,115.45,115.35,115.4,23800.0,96.994,97.0024,96.9183,96.9603,23800.0
2014-06-02 15:30:00,115.41,115.55,115.41,115.48,12900.0,96.9687,97.0864,96.9687,97.0276,12900.0
2014-06-03 09:30:00,115.04,115.49,115.04,115.49,4300.0,96.6579,97.036,96.6579,97.036,4300.0
2014-06-03 10:00:00,115.49,115.62,115.46,115.48,11900.0,97.036,97.1452,97.0108,97.0276,11900.0
2014-06-03 10:30:00,115.48,115.56,115.29,115.34,7000.0,97.0276,97.0948,96.8679,96.9099,7000.0
2014-06-03 11:00:00,115.31,115.37,115.24,115.29,35700.0,96.8847,96.9351,96.8259,96.8679,35700.0
2014-06-03 11:30:00,115.27,115.3,115.13,115.22,12100.0,96.8511,96.8763,96.7335,96.8091,12100.0
2014-06-03 12:00:00,115.19,115.43,115.19,115.39,2700.0,96.7839,96.9856,96.7839,96.9519,2700.0
2014-06-03 12:30:00,115.39,115.43,115.34,115.43,30300.0,96.9519,96.9856,96.9099,96.9856,30300.0
2014-06-03 13:00:00,115.41,115.51,115.41,115.51,5700.0,96.9687,97.0528,96.9687,97.0528,5700.0
2014-06-03 13:30:00,115.47,115.5,115.47,115.5,1400.0,97.0192,97.0444,97.0192,97.0444,1400.0
2014-06-03 14:00:00,115.5,115.62,115.49,115.59,7700.0,97.0444,97.1452,97.036,97.12,7700.0
2014-06-03 14:30:00,115.62,115.65,115.53,115.53,4600.0,97.1452,97.1704,97.0696,97.0696,4600.0
2014-06-03 15:00:00,115.53,115.59,115.48,115.59,23900.0,97.0696,97.12,97.0276,97.12,23900.0
2014-06-03 15:30:00,115.61,115.62,115.58,115.61,15900.0,97.1368,97.1452,97.1116,97.1368,15900.0
2014-06-04 09:30:00,115.39,115.66,115.24,115.66,7300.0,96.9519,97.1788,96.8259,97.1788,7300.0
2014-06-04 10:00:00,115.74,115.77,115.64,115.66,6000.0,97.246,97.2712,97.162,97.1788,6000.0
2014-06-04 10:30:00,115.68,115.94,115.68,115.92,18500.0,97.1956,97.4141,97.1956,97.3973,18500.0
2014-06-04 11:00:00,115.94,116.04,115.86,116.03,12900.0,97.4141,97.4981,97.3468,97.4897,12900.0
2014-06-04 11:30:00,116.03,116.04,115.94,115.95,4400.0,97.4897,97.4981,97.4141,97.4225,4400.0
2014-06-04 12:00:00,115.96,116.02,115.95,116.0,7500.0,97.4309,97.4813,97.4225,97.4645,7500.0
2014-06-04 12:30:00,115.96,116.05,115.96,116.04,13700.0,97.4309,97.5065,97.4309,97.4981,13700.0
2014-06-04 13:00:00,116.05,116.05,115.97,115.97,2200.0,97.5065,97.5065,97.4393,97.4393,2200.0
2014-06-04 13:30:00,115.99,116.05,115.96,116.05,3500.0,97.4561,97.5065,97.4309,97.5065,3500.0
2014-06-04 14:00:00,116.07,116.07,115.94,115.97,14800.0,97.5233,97.5233,97.4141,97.4393,14800.0
2014-06-04 14:30:00,115.96,115.98,115.86,115.92,8300.0,97.4309,97.4477,97.3468,97.3973,8300.0
2014-06-04 15:00:00,115.93,115.98,115.91,115.97,17500.0,97.4057,97.4477,97.3889,97.4393,17500.0
2014-06-04 15:30:00,115.98,116.08,115.96,116.04,12100.0,97.4477,97.5317,97.4309,97.4981,12100.0
2014-06-05 09:30:00,116.33,116.33,115.86,116.0,18500.0,97.7417,97.7417,97.3468,97.4645,18500.0
2014-06-05 10:00:00,115.97,116.03,115.68,116.02,8600.0,97.4393,97.4897,97.1956,97.4813,8600.0
2014-06-05 10:30:00,116.03,116.19,115.95,115.98,10500.0,97.4897,97.6241,97.4225,97.4477,10500.0
2014-06-05 11:00:00,116.05,116.42,116.05,116.41,4600.0,97.5065,97.8174,97.5065,97.809,4600.0
2014-06-05 11:30:00,116.4,116.68,116.4,116.62,18200.0,97.8006,98.0358,97.8006,97.9854,18200.0
2014-06-05 12:00:00,116.69,116.82,116.69,116.8,4600.0,98.0442,98.1534,98.0442,98.1366,4600.0
2014-06-05 12:30:00,116.87,116.97,116.85,116.85,9700.0,98.1955,98.2795,98.1786,98.1786,9700.0
2014-06-05 13:00:00,116.84,116.92,116.81,116.81,10900.0,98.1702,98.2375,98.145,98.145,10900.0
2014-06-05 13:30:00,116.82,116.86,116.76,116.84,12700.0,98.1534,98.1871,98.103,98.1702,12700.0
2014-06-05 14:00:00,116.84,116.96,116.82,116.9,12200.0,98.1702,98.2711,98.1534,98.2207,12200.0
2014-06-05 14:30:00,116.94,116.94,116.81,116.82,10000.0,98.2543,98.2543,98.145,98.1534,10000.0
2014-06-05 15:00:00,116.82,116.9,116.78,116.8,29100.0,98.1534,98.2207,98.1198,98.1366,29100.0
2014-06-05 15:30:00,116.78,116.88,116.76,116.87,11000.0,98.1198,98.2039,98.103,98.1955,11000.0
2014-06-06 09:30:00,117.11,117.32,117.05,117.32,14900.0,98.3971,98.5735,98.3467,98.5735,14900.0
2014-06-06 10:00:00,117.33,117.39,117.3,117.38,5500.0,98.582,98.6324,98.5567,98.624,5500.0
2014-06-06 10:30:00,117.4,117.43,117.35,117.42,16200.0,98.6408,98.666,98.5988,98.6576,16200.0
2014-06-06 11:00:00,117.42,117.52,117.39,117.39,10500.0,98.6576,98.7416,98.6324,98.6324,10500.0
2014-06-06 11:30:00,117.39,117.46,117.36,117.37,5100.0,98.6324,98.6912,98.6072,98.6156,5100.0
2014-06-06 12:00:00,117.38,117.43,117.37,117.37,5100.0,98.624,98.666,98.6156,98.6156,5100.0
2014-06-06 12:30:00,117.4,117.53,117.4,117.46,11400.0,98.6408,98.75,98.6408,98.6912,11400.0
2014-06-06 13:00:00,117.47,117.5,117.42,117.47,9500.0,98.6996,98.7248,98.6576,98.6996,9500.0
2014-06-06 13:30:00,117.49,117.5,117.42,117.46,6900.0,98.7164,98.7248,98.6576,98.6912,6900.0
2014-06-06 14:00:00,117.47,117.5,117.42,117.5,26300.0,98.6996,98.7248,98.6576,98.7248,26300.0
2014-06-06 14:30:00,117.5,117.5,117.43,117.44,18800.0,98.7248,98.7248,98.666,98.6744,18800.0
2014-06-06 15:00:00,117.44,117.49,117.42,117.48,18400.0,98.6744,98.7164,98.6576,98.708,18400.0
2014-06-06 15:30:00,117.47,117.52,117.41,117.52,18400.0,98.6996,98.7416,98.6492,98.7416,18400.0
2014-06-09 09:30:00,117.58,117.92,117.54,117.87,16700.0,98.792,99.0777,98.7584,99.0357,16700.0
2014-06-09 10:00:00,117.87,117.9,117.75,117.84,11300.0,99.0357,99.0609,98.9348,99.0105,11300.0
2014-06-09 10:30:00,117.84,117.88,117.72,117.85,9000.0,99.0105,99.0441,98.9096,99.0189,9000.0
2014-06-09 11:00:00,117.84,117.99,117.82,117.96,7800.0,99.0105,99.1365,98.9937,99.1113,7800.0
2014-06-09 11:30:00,117.98,118.08,117.97,118.0,8000.0,99.1281,99.2121,99.1197,99.1449,8000.0
2014-06-09 12:00:00,117.99,118.02,117.81,117.81,8600.0,99.1365,99.1617,98.9853,98.9853,8600.0
2014-06-09 12:30:00,117.81,117.88,117.8,117.82,4000.0,98.9853,99.0441,98.9769,98.9937,4000.0
2014-06-09 13:00:00,117.84,117.86,117.73,117.74,5700.0,99.0105,99.0273,98.918,98.9264,5700.0
2014-06-09 13:30:00,117.71,117.76,117.66,117.66,11000.0,98.9012,98.9432,98.8592,98.8592,11000.0
2014-06-09 14:00:00,117.65,117.65,117.41,117.42,18000.0,98.8508,98.8508,98.6492,98.6576,18000.0
2014-06-09 14:30:00,117.42,117.55,117.35,117.52,27500.0,98.6576,98.7668,98.5988,98.7416,27500.0
2014-06-09 15:00:00,117.54,117.68,117.52,117.64,16600.0,98.7584,98.876,98.7416,98.8424,16600.0
2014-06-09 15:30:00,117.62,117.64,117.53,117.61,13800.0,98.8256,98.8424,98.75,98.8172,13800.0
2014-06-10 09:30:00,117.5,117.5,117.16,117.24,10900.0,98.7248,98.7248,98.4391,98.5063,10900.0
2014-06-10 10:00:00,117.19,117.19,116.93,117.19,7000.0,98.4643,98.4643,98.2459,98.4643,7000.0
2014-06-10 10:30:00,117.18,117.2,117.04,117.2,4400.0,98.4559,98.4727,98.3383,98.4727,4400.0
2014-06-10 11:00:00,117.16,117.17,117.08,117.1,1800.0,98.4391,98.4475,98.3719,98.3887,1800.0
2014-06-10 11:30:00,117.11,117.14,117.03,117.05,7000.0,98.3971,98.4223,98.3299,98.3467,7000.0
2014-06-10 12:00:00,117.04,117.09,116.97,117.09,12200.0,98.3383,98.3803,98.2795,98.3803,12200.0
2014-06-10 12:30:00,117.08,117.09,117.01,117.08,2900.0,98.3719,98.3803,98.3131,98.3719,2900.0
2014-06-10 13:00:00,117.06,117.08,116.99,117.0,3700.0,98.3551,98.3719,98.2963,98.3047,3700.0
2014-06-10 13:30:00,117.04,117.12,117.0,117.12,7400.0,98.3383,98.4055,98.3047,98.4055,7400.0
2014-06-10 14:00:00,117.13,117.23,117.13,117.21,3800.0,98.4139,98.4979,98.4139,98.4811,3800.0
2014-06-10 14:30:00,117.22,117.22,117.13,117.13,2700.0,98.4895,98.4895,98.4139,98.4139,2700.0
2014-06-10 15:00:00,117.13,117.23,117.12,117.21,13700.0,98.4139,98.4979,98.4055,98.4811,13700.0
2014-06-10 15:30:00,117.19,117.23,117.16,117.22,12400.0,98.4643,98.4979,98.4391,98.4895,12400.0
2014-06-11 09:30:00,116.87,116.97,116.73,116.76,8900.0,98.1955,98.2795,98.0778,98.103,8900.0
2014-06-11 10:00:00,116.77,116.82,116.7,116.72,5200.0,98.1114,98.1534,98.0526,98.0694,5200.0
2014-06-11 10:30:00,116.67,116.76,116.55,116.69,5800.0,98.0274,98.103,97.9266,98.0442,5800.0
2014-06-11 11:00:00,116.72,116.86,116.72,116.76,4000.0,98.0694,98.1871,98.0694,98.103,4000.0
2014-06-11 11:30:00,116.83,116.95,116.78,116.95,3800.0,98.1618,98.2627,98.1198,98.2627,3800.0
2014-06-11 12:00:00,116.9,116.97,116.89,116.92,26600.0,98.2207,98.2795,98.2123,98.2375,26600.0
2014-06-11 12:30:00,116.91,116.98,116.91,116.95,4700.0,98.2291,98.2879,98.2291,98.2627,4700.0
2014-06-11 13:00:00,116.98,116.98,116.86,116.92,5200.0,98.2879,98.2879,98.1871,98.2375,5200.0
2014-06-11 13:30:00,116.93,116.93,116.75,116.78,6900.0,98.2459,98.2459,98.0946,98.1198,6900.0
2014-06-11 14:00:00,116.76,116.77,116.6,116.74,17300.0,98.103,98.1114,97.9686,98.0862,17300.0
2014-06-11 14:30:00,116.7,116.85,116.7,116.77,16100.0,98.0526,98.1786,98.0526,98.1114,16100.0
2014-06-11 15:00:00,116.77,116.86,116.77,116.86,9700.0,98.1114,98.1871,98.1114,98.1871,9700.0
2014-06-11 15:30:00,116.89,116.97,116.84,116.86,14700.0,98.2123,98.2795,98.1702,98.1871,14700.0
2014-06-12 09:30:00,116.77,116.81,116.43,116.54,10900.0,98.1114,98.145,97.8258,97.9182,10900.0
2014-06-12 10:00:00,116.56,116.61,116.28,116.28,6700.0,97.935,97.977,97.6997,97.6997,6700.0
2014-06-12 10:30:00,116.28,116.38,116.2,116.29,5400.0,97.6997,97.7838,97.6325,97.7081,5400.0
2014-06-12 11:00:00,116.31,116.48,116.24,116.47,7200.0,97.7249,97.8678,97.6661,97.8594,7200.0
2014-06-12 11:30:00,116.57,116.57,116.47,116.47,6400.0,97.9434,97.9434,97.8594,97.8594,6400.0
2014-06-12 12:00:00,116.42,116.58,116.42,116.55,7100.0,97.8174,97.9518,97.8174,97.9266,7100.0
2014-06-12 12:30:00,116.58,116.58,116.27,116.37,6400.0,97.9518,97.9518,97.6913,97.7753,6400.0
2014-06-12 13:00:00,116.38,116.38,116.16,116.17,15400.0,97.7838,97.7838,97.5989,97.6073,15400.0
2014-06-12 13:30:00,116.13,116.18,115.9,115.96,8700.0,97.5737,97.6157,97.3804,97.4309,8700.0
2014-06-12 14:00:00,115.94,116.14,115.92,116.08,12800.0,97.4141,97.5821,97.3973,97.5317,12800.0
2014-06-12 14:30:00,116.06,116.11,116.0,116.03,24700.0,97.5149,97.5569,97.4645,97.4897,24700.0
2014-06-12 15:00:00,116.03,116.08,115.88,115.97,25700.0,97.4897,97.5317,97.3636,97.4393,25700.0
2014-06-12 15:30:00,115.98,116.1,115.79,116.07,36300.0,97.4477,97.5485,97.288,97.5233,36300.0
2014-06-13 09:30:00,116.12,116.42,115.97,116.03,42900.0,97.5653,97.8174,97.4393,97.4897,42900.0
2014-06-13 10:00:00,116.02,116.25,115.81,116.15,8100.0,97.4813,97.6745,97.3048,97.5905,8100.0
2014-06-13 10:30:00,116.21,116.44,116.19,116.43,15000.0,97.6409,97.8342,97.6241,97.8258,15000.0
2014-06-13 11:00:00,116.45,116.48,116.32,116.33,10900.0,97.8426,97.8678,97.7333,97.7417,10900.0
2014-06-13 11:30:00,116.33,116.34,116.21,116.29,6800.0,97.7417,97.7501,97.6409,97.7081,6800.0
2014-06-13 12:00:00,116.3,116.43,116.3,116.41,8000.0,97.7165,97.8258,97.7165,97.809,8000.0
2014-06-13 12:30:00,116.4,116.4,116.27,116.32,15400.0,97.8006,97.8006,97.6913,97.7333,15400.0
2014-06-13 13:00:00,116.35,116.38,116.28,116.35,3400.0,97.7585,97.7838,97.6997,97.7585,3400.0
2014-06-13 13:30:00,116.35,116.45,116.29,116.4,2500.0,97.7585,97.8426,97.7081,97.8006,2500.0
2014-06-13 14:00:00,116.39,116.5,116.35,116.47,8000.0,97.7922,97.8846,97.7585,97.8594,8000.0
2014-06-13 14:30:00,116.49,116.49,116.4,116.45,12400.0,97.8762,97.8762,97.8006,97.8426,12400.0
2014-06-13 15:00:00,116.46,116.61,116.32,116.32,11100.0,97.851,97.977,97.7333,97.7333,11100.0
2014-06-13 15:30:00,116.3,116.53,116.26,116.53,18100.0,97.7165,97.9098,97.6829,97.9098,18100.0
2014-06-16 09:30:00,116.42,116.66,116.41,116.55,10700.0,97.8174,98.019,97.809,97.9266,10700.0
2014-06-16 10:00:00,116.53,116.85,116.53,116.77,37400.0,97.9098,98.1786,97.9098,98.1114,37400.0
2014-06-16 10:30:00,116.72,116.82,116.62,116.66,34600.0,98.0694,98.1534,97.9854,98.019,34600.0
2014-06-16 11:00:00,116.63,116.65,116.32,116.38,18600.0,97.9938,98.0106,97.7333,97.7838,18600.0
2014-06-16 11:30:00,116.35,116.35,116.17,116.25,9500.0,97.7585,97.7585,97.6073,97.6745,9500.0
2014-06-16 12:00:00,116.33,116.59,116.31,116.54,20500.0,97.7417,97.9602,97.7249,97.9182,20500.0
2014-06-16 12:30:00,116.54,116.64,116.45,116.64,5100.0,97.9182,98.0022,97.8426,98.0022,5100.0
2014-06-16 13:00:00,116.63,116.76,116.61,116.7,23600.0,97.9938,98.103,97.977,98.0526,23600.0
2014-06-16 13:30:00,116.72,116.77,116.57,116.61,12600.0,98.0694,98.1114,97.9434,97.977,12600.0
2014-06-16 14:00:00,116.61,116.66,116.57,116.62,10600.0,97.977,98.019,97.9434,97.9854,10600.0
2014-06-16 14:30:00,116.59,116.64,116.51,116.54,11900.0,97.9602,98.0022,97.893,97.9182,11900.0
2014-06-16 15:00:00,116.52,116.55,116.44,116.52,12100.0,97.9014,97.9266,97.8342,97.9014,12100.0
2014-06-16 15:30:00,116.5,116.64,116.5,116.64,23200.0,97.8846,98.0022,97.8846,98.0022,23200.0
2014-06-17 09:30:00,116.56,116.98,116.41,116.98,12000.0,97.935,98.2879,97.809,98.2879,12000.0
2014-06-17 10:00:00,116.97,117.17,116.93,117.13,2100.0,98.2795,98.4475,98.2459,98.4139,2100.0
2014-06-17 10:30:00,117.09,117.09,116.62,116.82,21300.0,98.3803,98.3803,97.9854,98.1534,21300.0
2014-06-17 11:00:00,116.87,116.99,116.73,116.99,12200.0,98.1955,98.2963,98.0778,98.2963,12200.0
2014-06-17 11:30:00,117.11,117.14,117.02,117.09,24900.0,98.3971,98.4223,98.3215,98.3803,24900.0
2014-06-17 12:00:00,117.12,117.13,117.07,117.11,69800.0,98.4055,98.4139,98.3635,98.3971,69800.0
2014-06-17 12:30:00,117.08,117.25,117.08,117.22,21800.0,98.3719,98.5147,98.3719,98.4895,21800.0
2014-06-17 13:00:00,117.22,117.26,117.13,117.19,6900.0,98.4895,98.5231,98.4139,98.4643,6900.0
2014-06-17 13:30:00,117.24,117.32,117.15,117.28,10600.0,98.5063,98.5735,98.4307,98.5399,10600.0
2014-06-17 14:00:00,117.25,117.29,117.16,117.29,2900.0,98.5147,98.5483,98.4391,98.5483,2900.0
2014-06-17 14:30:00,117.31,117.35,117.24,117.34,26900.0,98.5651,98.5988,98.5063,98.5904,26900.0
2014-06-17 15:00:00,117.34,117.34,117.14,117.17,8900.0,98.5904,98.5904,98.4223,98.4475,8900.0
2014-06-17 15:30:00,117.16,117.25,117.09,117.16,15500.0,98.4391,98.5147,98.3803,98.4391,15500.0
2014-06-18 09:30:00,117.16,117.2,116.96,117.19,53900.0,98.4391,98.4727,98.2711,98.4643,53900.0
2014-06-18 10:00:00,117.19,117.21,117.05,117.16,10400.0,98.4643,98.4811,98.3467,98.4391,10400.0
2014-06-18 10:30:00,117.18,117.19,116.97,116.97,11900.0,98.4559,98.4643,98.2795,98.2795,11900.0
2014-06-18 11:00:00,116.92,117.08,116.92,117.07,23800.0,98.2375,98.3719,98.2375,98.3635,23800.0
2014-06-18 11:30:00,117.07,117.12,117.06,117.07,16500.0,98.3635,98.4055,98.3551,98.3635,16500.0
2014-06-18 12:00:00,117.07,117.07,117.0,117.0,14800.0,98.3635,98.3635,98.3047,98.3047,14800.0
2014-06-18 12:30:00,116.97,117.08,116.97,117.08,21400.0,98.2795,98.3719,98.2795,98.3719,21400.0
2014-06-18 13:00:00,117.04,117.06,117.01,117.02,5900.0,98.3383,98.3551,98.3131,98.3215,5900.0
2014-06-18 13:30:00,117.01,117.05,116.88,116.98,10600.0,98.3131,98.3467,98.2039,98.2879,10600.0
2014-06-18 14:00:00,116.95,117.4,116.9,117.39,17800.0,98.2627,98.6408,98.2207,98.6324,17800.0
2014-06-18 14:30:00,117.41,117.53,117.3,117.53,19700.0,98.6492,98.75,98.5567,98.75,19700.0
2014-06-18 15:00:00,117.53,117.71,117.51,117.67,10900.0,98.75,98.9012,98.7332,98.8676,10900.0
2014-06-18 15:30:00,117.69,117.93,117.69,117.87,19400.0,98.8844,99.0861,98.8844,99.0357,19400.0
2014-06-19 09:30:00,118.08,118.13,117.75,117.77,18600.0,99.2121,99.2541,98.9348,98.9516,18600.0
2014-06-19 10:00:00,117.81,117.89,117.6,117.63,8700.0,98.9853,99.0525,98.8088,98.834,8700.0
2014-06-19 10:30:00,117.69,117.79,117.59,117.61,3600.0,98.8844,98.9684,98.8004,98.8172,3600.0
2014-06-19 11:00:00,117.57,117.69,117.56,117.69,11200.0,98.7836,98.8844,98.7752,98.8844,11200.0
2014-06-19 11:30:00,117.63,117.74,117.62,117.66,6200.0,98.834,98.9264,98.8256,98.8592,6200.0
2014-06-19 12:00:00,117.7,117.75,117.64,117.64,14100.0,98.8928,98.9348,98.8424,98.8424,14100.0
2014-06-19 12:30:00,117.61,117.65,117.6,117.6,2100.0,98.8172,98.8508,98.8088,98.8088,2100.0
2014-06-19 13:00:00,117.59,117.63,117.48,117.61,6900.0,98.8004,98.834,98.708,98.8172,6900.0
2014-06-19 13:30:00,117.57,117.66,117.54,117.61,4500.0,98.7836,98.8592,98.7584,98.8172,4500.0
2014-06-19 14:00:00,117.59,117.72,117.59,117.64,11900.0,98.8004,98.9096,98.8004,98.8424,11900.0
2014-06-19 14:30:00,117.62,117.71,117.61,117.68,15800.0,98.8256,98.9012,98.8172,98.876,15800.0
2014-06-19 15:00:00,117.69,117.81,117.68,117.8,23300.0,98.8844,98.9853,98.876,98.9769,23300.0
2014-06-19 15:30:00,117.79,117.88,117.77,117.88,22100.0,98.9684,99.0441,98.9516,99.0441,22100.0
2014-06-20 09:30:00,118.18,118.2,118.05,118.14,7600.0,99.2961,99.3129,99.1869,99.2625,7600.0
2014-06-20 10:00:00,118.16,118.24,118.05,118.07,6300.0,99.2793,99.3465,99.1869,99.2037,6300.0
2014-06-20 10:30:00,118.07,118.23,118.07,118.2,8700.0,99.2037,99.3381,99.2037,99.3129,8700.0
2014-06-20 11:00:00,118.19,118.31,118.19,118.24,8700.0,99.3045,99.4054,99.3045,99.3465,8700.0
2014-06-20 11:30:00,118.21,118.29,118.21,118.26,9700.0,99.3213,99.3886,99.3213,99.3633,9700.0
2014-06-20 12:00:00,118.26,118.26,118.15,118.16,5100.0,99.3633,99.3633,99.2709,99.2793,5100.0
2014-06-20 12:30:00,118.17,118.19,118.11,118.12,4200.0,99.2877,99.3045,99.2373,99.2457,4200.0
2014-06-20 13:00:00,118.12,118.16,118.09,118.13,7400.0,99.2457,99.2793,99.2205,99.2541,7400.0
2014-06-20 13:30:00,118.13,118.19,118.11,118.17,6500.0,99.2541,99.3045,99.2373,99.2877,6500.0
2014-06-20 14:00:00,118.14,118.22,118.12,118.21,6100.0,99.2625,99.3297,99.2457,99.3213,6100.0
2014-06-20 14:30:00,118.19,118.21,118.16,118.19,8100.0,99.3045,99.3213,99.2793,99.3045,8100.0
2014-06-20 15:00:00,118.19,118.24,118.16,118.24,10800.0,99.3045,99.3465,99.2793,99.3465,10800.0
2014-06-20 15:30:00,118.28,118.36,118.25,118.36,8900.0,99.3802,99.4474,99.3549,99.4474,8900.0
2014-06-23 09:30:00,118.46,118.46,118.23,118.45,212900.0,99.5314,99.5314,99.3381,99.523,212900.0
2014-06-23 10:00:00,118.47,118.58,118.37,118.41,15500.0,99.5398,99.6322,99.4558,99.4894,15500.0
2014-06-23 10:30:00,118.46,118.49,118.3,118.35,8200.0,99.5314,99.5566,99.397,99.439,8200.0
2014-06-23 11:00:00,118.37,118.39,118.22,118.22,4400.0,99.4558,99.4726,99.3297,99.3297,4400.0
2014-06-23 11:30:00,118.19,118.3,118.19,118.24,15900.0,99.3045,99.397,99.3045,99.3465,15900.0
2014-06-23 12:00:00,118.23,118.3,118.23,118.3,4100.0,99.3381,99.397,99.3381,99.397,4100.0
2014-06-23 12:30:00,118.32,118.32,118.27,118.31,4200.0,99.4138,99.4138,99.3717,99.4054,4200.0
2014-06-23 13:00:00,118.3,118.3,118.15,118.17,8500.0,99.397,99.397,99.2709,99.2877,8500.0
2014-06-23 13:30:00,118.18,118.23,118.15,118.19,11200.0,99.2961,99.3381,99.2709,99.3045,11200.0
2014-06-23 14:00:00,118.21,118.24,118.17,118.2,18700.0,99.3213,99.3465,99.2877,99.3129,18700.0
2014-06-23 14:30:00,118.2,118.25,118.16,118.25,15100.0,99.3129,99.3549,99.2793,99.3549,15100.0
2014-06-23 15:00:00,118.26,118.26,118.17,118.21,7700.0,99.3633,99.3633,99.2877,99.3213,7700.0
2014-06-23 15:30:00,118.2,118.31,118.2,118.29,14800.0,99.3129,99.4054,99.3129,99.3886,14800.0
2014-06-24 09:30:00,118.34,118.45,118.26,118.26,260900.0,99.4306,99.523,99.3633,99.3633,260900.0
2014-06-24 10:00:00,118.29,118.65,118.29,118.65,6700.0,99.3886,99.691,99.3886,99.691,6700.0
2014-06-24 10:30:00,118.69,118.82,118.69,118.82,42200.0,99.7246,99.8339,99.7246,99.8339,42200.0
2014-06-24 11:00:00,118.83,118.88,118.79,118.85,101700.0,99.8423,99.8843,99.8087,99.8591,101700.0
2014-06-24 11:30:00,118.85,118.85,118.78,118.8,5200.0,99.8591,99.8591,99.8003,99.8171,5200.0
2014-06-24 12:00:00,118.81,118.82,118.73,118.77,4000.0,99.8255,99.8339,99.7582,99.7919,4000.0
2014-06-24 12:30:00,118.8,118.8,118.64,118.64,40700.0,99.8171,99.8171,99.6826,99.6826,40700.0
2014-06-24 13:00:00,118.62,118.62,118.29,118.45,67900.0,99.6658,99.6658,99.3886,99.523,67900.0
2014-06-24 13:30:00,118.43,118.5,118.22,118.22,11800.0,99.5062,99.565,99.3297,99.3297,11800.0
2014-06-24 14:00:00,118.25,118.4,118.18,118.18,13900.0,99.3549,99.481,99.2961,99.2961,13900.0
2014-06-24 14:30:00,118.12,118.2,118.06,118.16,10500.0,99.2457,99.3129,99.1953,99.2793,10500.0
2014-06-24 15:00:00,118.13,118.13,117.66,117.75,19900.0,99.2541,99.2541,98.8592,98.9348,19900.0
2014-06-24 15:30:00,117.74,117.74,117.55,117.63,15700.0,98.9264,98.9264,98.7668,98.834,15700.0
2014-06-25 09:30:00,117.45,117.93,117.33,117.8,8700.0,98.6828,99.0861,98.582,98.9769,8700.0
2014-06-25 10:00:00,117.82,117.87,117.56,117.66,3800.0,98.9937,99.0357,98.7752,98.8592,3800.0
2014-06-25 10:30:00,117.67,117.98,117.55,117.95,12200.0,98.8676,99.1281,98.7668,99.1029,12200.0
2014-06-25 11:00:00,117.95,117.96,117.75,117.78,10000.0,99.1029,99.1113,98.9348,98.96,10000.0
2014-06-25 11:30:00,117.71,117.72,117.6,117.68,2800.0,98.9012,98.9096,98.8088,98.876,2800.0
2014-06-25 12:00:00,117.72,117.76,117.65,117.76,5500.0,98.9096,98.9432,98.8508,98.9432,5500.0
2014-06-25 12:30:00,117.77,117.78,117.72,117.72,5600.0,98.9516,98.96,98.9096,98.9096,5600.0
2014-06-25 13:00:00,117.77,117.84,117.75,117.79,5100.0,98.9516,99.0105,98.9348,98.9684,5100.0
2014-06-25 13:30:00,117.8,117.9,117.79,117.9,4600.0,98.9769,99.0609,98.9684,99.0609,4600.0
2014-06-25 14:00:00,117.91,118.03,117.9,118.03,5700.0,99.0693,99.1701,99.0609,99.1701,5700.0
2014-06-25 14:30:00,118.02,118.06,117.92,117.96,27100.0,99.1617,99.1953,99.0777,99.1113,27100.0
2014-06-25 15:00:00,117.95,118.02,117.9,117.99,13700.0,99.1029,99.1617,99.0609,99.1365,13700.0
2014-06-25 15:30:00,118.02,118.13,117.98,118.05,10200.0,99.1617,99.2541,99.1281,99.1869,10200.0
2014-06-26 09:30:00,118.04,118.04,117.27,117.35,5400.0,99.1785,99.1785,98.5315,98.5988,5400.0
2014-06-26 10:00:00,117.4,117.74,117.38,117.61,8000.0,98.6408,98.9264,98.624,98.8172,8000.0
2014-06-26 10:30:00,117.67,117.68,117.49,117.59,3400.0,98.8676,98.876,98.7164,98.8004,3400.0
2014-06-26 11:00:00,117.63,117.73,117.5,117.68,5900.0,98.834,98.918,98.7248,98.876,5900.0
2014-06-26 11:30:00,117.7,117.79,117.64,117.75,4400.0,98.8928,98.9684,98.8424,98.9348,4400.0
2014-06-26 12:00:00,117.76,117.76,117.64,117.69,6800.0,98.9432,98.9432,98.8424,98.8844,6800.0
2014-06-26 12:30:00,117.7,117.76,117.64,117.64,11700.0,98.8928,98.9432,98.8424,98.8424,11700.0
2014-06-26 13:00:00,117.65,117.98,117.65,117.95,8700.0,98.8508,99.1281,98.8508,99.1029,8700.0
2014-06-26 13:30:00,117.96,117.97,117.87,117.87,11700.0,99.1113,99.1197,99.0357,99.0357,11700.0
2014-06-26 14:00:00,117.87,117.93,117.8,117.9,7100.0,99.0357,99.0861,98.9769,99.0609,7100.0
2014-06-26 14:30:00,117.9,117.94,117.87,117.9,10700.0,99.0609,99.0945,99.0357,99.0609,10700.0
2014-06-26 15:00:00,117.9,118.05,117.89,117.95,13200.0,99.0609,99.1869,99.0525,99.1029,13200.0
2014-06-26 15:30:00,117.96,118.02,117.95,118.0,25100.0,99.1113,99.1617,99.1029,99.1449,25100.0
2014-06-27 09:30:00,117.73,118.13,117.73,117.97,5700.0,98.918,99.2541,98.918,99.1197,5700.0
2014-06-27 10:00:00,118.0,118.12,117.87,118.12,9800.0,99.1449,99.2457,99.0357,99.2457,9800.0
2014-06-27 10:30:00,118.09,118.23,118.06,118.23,20000.0,99.2205,99.3381,99.1953,99.3381,20000.0
2014-06-27 11:00:00,118.24,118.33,118.24,118.32,5600.0,99.3465,99.4222,99.3465,99.4138,5600.0
2014-06-27 11:30:00,118.26,118.34,118.25,118.34,2400.0,99.3633,99.4306,99.3549,99.4306,2400.0
2014-06-27 12:00:00,118.33,118.33,118.24,118.26,7000.0,99.4222,99.4222,99.3465,99.3633,7000.0
2014-06-27 12:30:00,118.23,118.27,118.18,118.25,11600.0,99.3381,99.3717,99.2961,99.3549,11600.0
2014-06-27 13:00:00,118.23,118.23,117.96,118.03,7500.0,99.3381,99.3381,99.1113,99.1701,7500.0
2014-06-27 13:30:00,118.03,118.12,117.99,118.12,9000.0,99.1701,99.2457,99.1365,99.2457,9000.0
2014-06-27 14:00:00,118.09,118.2,118.09,118.15,6900.0,99.2205,99.3129,99.2205,99.2709,6900.0
2014-06-27 14:30:00,118.13,118.26,118.11,118.11,16100.0,99.2541,99.3633,99.2373,99.2373,16100.0
2014-06-27 15:00:00,118.11,118.3,118.09,118.3,24200.0,99.2373,99.397,99.2205,99.397,24200.0
2014-06-27 15:30:00,118.31,118.42,118.3,118.4,11300.0,99.4054,99.4978,99.397,99.481,11300.0
2014-06-30 09:30:00,118.46,118.47,118.21,118.38,13000.0,99.5314,99.5398,99.3213,99.4642,13000.0
2014-06-30 10:00:00,118.44,118.64,118.44,118.53,31500.0,99.5146,99.6826,99.5146,99.5902,31500.0
2014-06-30 10:30:00,118.59,118.59,118.37,118.39,20800.0,99.6406,99.6406,99.4558,99.4726,20800.0
2014-06-30 11:00:00,118.39,118.59,118.32,118.59,8100.0,99.4726,99.6406,99.4138,99.6406,8100.0
2014-06-30 11:30:00,118.61,118.61,118.44,118.44,4600.0,99.6574,99.6574,99.5146,99.5146,4600.0
2014-06-30 12:00:00,118.51,118.54,118.48,118.54,3200.0,99.5734,99.5986,99.5482,99.5986,3200.0
2014-06-30 12:30:00,118.54,118.61,118.52,118.58,8000.0,99.5986,99.6574,99.5818,99.6322,8000.0
2014-06-30 13:00:00,118.55,118.64,118.55,118.63,9400.0,99.607,99.6826,99.607,99.6742,9400.0
2014-06-30 13:30:00,118.63,118.64,118.58,118.61,7500.0,99.6742,99.6826,99.6322,99.6574,7500.0
2014-06-30 14:00:00,118.64,118.68,118.63,118.66,14300.0,99.6826,99.7162,99.6742,99.6994,14300.0
2014-06-30 14:30:00,118.67,118.69,118.55,118.55,8700.0,99.7078,99.7246,99.607,99.607,8700.0
2014-06-30 15:00:00,118.53,118.62,118.51,118.62,14500.0,99.5902,99.6658,99.5734,99.6658,14500.0
2014-06-30 15:30:00,118.61,118.7,118.47,118.67,30700.0,99.6574,99.733,99.5398,99.7078,30700.0
2014-07-01 09:30:00,118.92,119.44,118.92,119.31,78800.0,99.9179,100.3548,99.9179,100.2456,78800.0
2014-07-01 10:00:00,119.26,119.48,119.12,119.32,35900.0,100.2036,100.3884,100.0859,100.254,35900.0
2014-07-01 10:30:00,119.27,119.52,119.27,119.5,14500.0,100.212,100.422,100.212,100.4052,14500.0
2014-07-01 11:00:00,119.47,119.55,119.39,119.55,37700.0,100.38,100.4472,100.3128,100.4472,37700.0
2014-07-01 11:30:00,119.52,119.6,119.48,119.48,18200.0,100.422,100.4892,100.3884,100.3884,18200.0
2014-07-01 12:00:00,119.55,119.62,119.49,119.57,13800.0,100.4472,100.506,100.3968,100.464,13800.0
2014-07-01 12:30:00,119.57,119.75,119.54,119.72,8900.0,100.464,100.6153,100.4388,100.5901,8900.0
2014-07-01 13:00:00,119.68,119.86,119.66,119.81,15000.0,100.5564,100.7077,100.5396,100.6657,15000.0
2014-07-01 13:30:00,119.77,119.81,119.69,119.75,9200.0,100.6321,100.6657,100.5648,100.6153,9200.0
2014-07-01 14:00:00,119.73,119.74,119.55,119.55,9000.0,100.5985,100.6069,100.4472,100.4472,9000.0
2014-07-01 14:30:00,119.57,119.66,119.51,119.6,21900.0,100.464,100.5396,100.4136,100.4892,21900.0
2014-07-01 15:00:00,119.57,119.65,119.46,119.59,13400.0,100.464,100.5312,100.3716,100.4808,13400.0
2014-07-01 15:30:00,119.59,119.66,119.5,119.5,18800.0,100.4808,100.5396,100.4052,100.4052,18800.0
2014-07-02 09:30:00,119.53,119.59,119.37,119.38,8600.0,100.4304,100.4808,100.296,100.3044,8600.0
2014-07-02 10:00:00,119.4,119.44,119.21,119.32,16600.0,100.3212,100.3548,100.1615,100.254,16600.0
2014-07-02 10:30:00,119.33,119.39,119.29,119.32,7300.0,100.2624,100.3128,100.2288,100.254,7300.0
2014-07-02 11:00:00,119.3,119.34,119.2,119.34,11000.0,100.2372,100.2708,100.1531,100.2708,11000.0
2014-07-02 11:30:00,119.36,119.38,119.25,119.27,25600.0,100.2876,100.3044,100.1952,100.212,25600.0
2014-07-02 12:00:00,119.24,119.32,119.21,119.32,36400.0,100.1868,100.254,100.1615,100.254,36400.0
2014-07-02 12:30:00,119.23,119.26,119.1,119.26,4800.0,100.1784,100.2036,100.0691,100.2036,4800.0
2014-07-02 13:00:00,119.19,119.25,119.16,119.21,30000.0,100.1447,100.1952,100.1195,100.1615,30000.0
2014-07-02 13:30:00,119.24,119.24,119.13,119.18,8300.0,100.1868,100.1868,100.0943,100.1363,8300.0
2014-07-02 14:00:00,119.18,119.22,119.14,119.18,10800.0,100.1363,100.1699,100.1027,100.1363,10800.0
2014-07-02 14:30:00,119.2,119.23,119.11,119.17,6500.0,100.1531,100.1784,100.0775,100.1279,6500.0
2014-07-02 15:00:00,119.14,119.2,119.1,119.14,12000.0,100.1027,100.1531,100.0691,100.1027,12000.0
2014-07-02 15:30:00,119.15,119.2,119.11,119.2,12400.0,100.1111,100.1531,100.0775,100.1531,12400.0
2014-07-03 09:30:00,119.68,119.74,119.44,119.5,13400.0,100.5564,100.6069,100.3548,100.4052,13400.0
2014-07-03 10:00:00,119.55,119.64,119.47,119.56,4700.0,100.4472,100.5228,100.38,100.4556,4700.0
2014-07-03 10:30:00,119.59,119.63,119.52,119.62,9400.0,100.4808,100.5144,100.422,100.506,9400.0
2014-07-03 11:00:00,119.62,119.72,119.57,119.72,11800.0,100.506,100.5901,100.464,100.5901,11800.0
2014-07-03 11:30:00,119.7,119.78,119.68,119.78,8300.0,100.5733,100.6405,100.5564,100.6405,8300.0
2014-07-03 12:00:00,119.77,119.86,119.76,119.83,8300.0,100.6321,100.7077,100.6237,100.6825,8300.0
2014-07-03 12:30:00,119.86,119.86,119.77,119.83,33000.0,100.7077,100.7077,100.6321,100.6825,33000.0
2014-07-07 09:30:00,119.69,119.69,119.25,119.37,20500.0,100.5648,100.5648,100.1952,100.296,20500.0
2014-07-07 10:00:00,119.38,119.51,119.27,119.46,9400.0,100.3044,100.4136,100.212,100.3716,9400.0
2014-07-07 10:30:00,119.45,119.45,119.16,119.16,5800.0,100.3632,100.3632,100.1195,100.1195,5800.0
2014-07-07 11:00:00,119.13,119.15,119.04,119.11,10300.0,100.0943,100.1111,100.0187,100.0775,10300.0
2014-07-07 11:30:00,119.07,119.1,119.0,119.02,5800.0,100.0439,100.0691,99.9851,100.0019,5800.0
2014-07-07 12:00:00,119.09,119.2,119.08,119.13,8400.0,100.0607,100.1531,100.0523,100.0943,8400.0
2014-07-07 12:30:00,119.1,119.11,118.96,119.02,3700.0,100.0691,100.0775,99.9515,100.0019,3700.0
2014-07-07 13:00:00,119.02,119.04,118.95,118.95,14600.0,100.0019,100.0187,99.9431,99.9431,14600.0
2014-07-07 13:30:00,119.0,119.14,118.96,119.11,4100.0,99.9851,100.1027,99.9515,100.0775,4100.0
2014-07-07 14:00:00,119.04,119.06,118.96,118.96,5700.0,100.0187,100.0355,99.9515,99.9515,5700.0
2014-07-07 14:30:00,118.96,118.96,118.82,118.9,11500.0,99.9515,99.9515,99.8339,99.9011,11500.0
2014-07-07 15:00:00,118.88,118.93,118.84,118.92,7900.0,99.8843,99.9263,99.8507,99.9179,7900.0
2014-07-07 15:30:00,118.92,118.96,118.86,118.96,13600.0,99.9179,99.9515,99.8675,99.9515,13600.0
2014-07-08 09:30:00,118.81,119.12,118.26,118.39,47300.0,99.8255,100.0859,99.3633,99.4726,47300.0
2014-07-08 10:00:00,118.38,118.38,118.06,118.14,8200.0,99.4642,99.4642,99.1953,99.2625,8200.0
2014-07-08 10:30:00,118.13,118.2,117.91,118.16,37100.0,99.2541,99.3129,99.0693,99.2793,37100.0
2014-07-08 11:00:00,118.1,118.1,117.8,117.8,6700.0,99.2289,99.2289,98.9769,98.9769,6700.0
2014-07-08 11:30:00,117.82,117.94,117.8,117.86,12700.0,98.9937,99.0945,98.9769,99.0273,12700.0
2014-07-08 12:00:00,117.85,117.91,117.73,117.91,15000.0,99.0189,99.0693,98.918,99.0693,15000.0
2014-07-08 12:30:00,117.93,118.08,117.84,118.02,11000.0,99.0861,99.2121,99.0105,99.1617,11000.0
2014-07-08 13:00:00,118.01,118.26,117.99,118.23,5200.0,99.1533,99.3633,99.1365,99.3381,5200.0
2014-07-08 13:30:00,118.23,118.38,118.21,118.32,8200.0,99.3381,99.4642,99.3213,99.4138,8200.0
2014-07-08 14:00:00,118.29,118.29,118.18,118.22,4300.0,99.3886,99.3886,99.2961,99.3297,4300.0
2014-07-08 14:30:00,118.26,118.3,118.15,118.21,6300.0,99.3633,99.397,99.2709,99.3213,6300.0
2014-07-08 15:00:00,118.13,118.22,118.06,118.22,6400.0,99.2541,99.3297,99.1953,99.3297,6400.0
2014-07-08 15:30:00,118.15,118.22,118.13,118.2,17800.0,99.2709,99.3297,99.2541,99.3129,17800.0
2014-07-09 09:30:00,118.54,118.69,118.3,118.3,16900.0,99.5986,99.7246,99.397,99.397,16900.0
2014-07-09 10:00:00,118.32,118.46,118.21,118.46,36200.0,99.4138,99.5314,99.3213,99.5314,36200.0
2014-07-09 10:30:00,118.47,118.69,118.39,118.54,7000.0,99.5398,99.7246,99.4726,99.5986,7000.0
2014-07-09 11:00:00,118.56,118.57,118.39,118.55,6000.0,99.6154,99.6238,99.4726,99.607,6000.0
2014-07-09 11:30:00,118.54,118.54,118.37,118.44,8700.0,99.5986,99.5986,99.4558,99.5146,8700.0
2014-07-09 12:00:00,118.45,118.51,118.42,118.45,15300.0,99.523,99.5734,99.4978,99.523,15300.0
2014-07-09 12:30:00,118.43,118.49,118.43,118.46,5800.0,99.5062,99.5566,99.5062,99.5314,5800.0
2014-07-09 13:00:00,118.5,118.57,118.48,118.49,5600.0,99.565,99.6238,99.5482,99.5566,5600.0
2014-07-09 13:30:00,118.53,118.61,118.53,118.59,6700.0,99.5902,99.6574,99.5902,99.6406,6700.0
2014-07-09 14:00:00,118.59,118.78,118.35,118.69,17400.0,99.6406,99.8003,99.439,99.7246,17400.0
2014-07-09 14:30:00,118.68,118.75,118.63,118.67,15100.0,99.7162,99.7751,99.6742,99.7078,15100.0
2014-07-09 15:00:00,118.69,118.79,118.64,118.71,8700.0,99.7246,99.8087,99.6826,99.7414,8700.0
2014-07-09 15:30:00,118.7,118.79,118.67,118.72,21200.0,99.733,99.8087,99.7078,99.7498,21200.0
2014-07-10 09:30:00,117.08,117.53,117.08,117.45,19600.0,98.3719,98.75,98.3719,98.6828,19600.0
2014-07-10 10:00:00,117.63,117.86,117.55,117.85,5100.0,98.834,99.0273,98.7668,99.0189,5100.0
2014-07-10 10:30:00,117.82,118.13,117.78,118.08,8200.0,98.9937,99.2541,98.96,99.2121,8200.0
2014-07-10 11:00:00,118.13,118.25,118.11,118.12,7300.0,99.2541,99.3549,99.2373,99.2457,7300.0
2014-07-10 11:30:00,118.1,118.16,118.05,118.12,4300.0,99.2289,99.2793,99.1869,99.2457,4300.0
2014-07-10 12:00:00,118.16,118.41,118.09,118.37,5800.0,99.2793,99.4894,99.2205,99.4558,5800.0
2014-07-10 12:30:00,118.38,118.38,118.22,118.32,4500.0,99.4642,99.4642,99.3297,99.4138,4500.0
2014-07-10 13:00:00,118.29,118.47,118.27,118.46,5800.0,99.3886,99.5398,99.3717,99.5314,5800.0
2014-07-10 13:30:00,118.48,118.53,118.35,118.41,15300.0,99.5482,99.5902,99.439,99.4894,15300.0
2014-07-10 14:00:00,118.42,118.46,118.33,118.42,10700.0,99.4978,99.5314,99.4222,99.4978,10700.0
2014-07-10 14:30:00,118.4,118.4,118.15,118.16,4600.0,99.481,99.481,99.2709,99.2793,4600.0
2014-07-10 15:00:00,118.09,118.22,118.03,118.22,8900.0,99.2205,99.3297,99.1701,99.3297,8900.0
2014-07-10 15:30:00,118.23,118.29,118.14,118.15,16200.0,99.3381,99.3886,99.2625,99.2709,16200.0
2014-07-11 09:30:00,118.08,118.26,117.73,117.97,8400.0,99.2121,99.3633,98.918,99.1197,8400.0
2014-07-11 10:00:00,117.84,118.23,117.82,118.14,5100.0,99.0105,99.3381,98.9937,99.2625,5100.0
2014-07-11 10:30:00,118.14,118.14,117.83,117.92,4600.0,99.2625,99.2625,99.0021,99.0777,4600.0
2014-07-11 11:00:00,117.97,118.01,117.83,117.9,2500.0,99.1197,99.1533,99.0021,99.0609,2500.0
2014-07-11 11:30:00,117.94,118.02,117.85,117.93,6800.0,99.0945,99.1617,99.0189,99.0861,6800.0
2014-07-11 12:00:00,117.88,118.0,117.85,117.92,5400.0,99.0441,99.1449,99.0189,99.0777,5400.0
2014-07-11 12:30:00,117.95,117.96,117.88,117.93,2700.0,99.1029,99.1113,99.0441,99.0861,2700.0
2014-07-11 13:00:00,118.02,118.13,118.02,118.13,6500.0,99.1617,99.2541,99.1617,99.2541,6500.0
2014-07-11 13:30:00,118.1,118.12,118.03,118.08,2700.0,99.2289,99.2457,99.1701,99.2121,2700.0
2014-07-11 14:00:00,118.1,118.16,118.07,118.16,5300.0,99.2289,99.2793,99.2037,99.2793,5300.0
2014-07-11 14:30:00,118.13,118.19,118.12,118.14,10000.0,99.2541,99.3045,99.2457,99.2625,10000.0
2014-07-11 15:00:00,118.15,118.2,118.11,118.18,4900.0,99.2709,99.3129,99.2373,99.2961,4900.0
2014-07-11 15:30:00,118.23,118.29,118.16,118.17,16100.0,99.3381,99.3886,99.2793,99.2877,16100.0
2014-07-14 09:30:00,118.95,118.98,118.7,118.71,9800.0,99.9431,99.9683,99.733,99.7414,9800.0
2014-07-14 10:00:00,118.71,118.8,118.6,118.6,8700.0,99.7414,99.8171,99.649,99.649,8700.0
2014-07-14 10:30:00,118.62,118.8,118.61,118.75,6000.0,99.6658,99.8171,99.6574,99.7751,6000.0
2014-07-14 11:00:00,118.81,118.86,118.77,118.8,3700.0,99.8255,99.8675,99.7919,99.8171,3700.0
2014-07-14 11:30:00,118.82,118.82,118.7,118.7,8000.0,99.8339,99.8339,99.733,99.733,8000.0
2014-07-14 12:00:00,118.7,118.72,118.68,118.71,3900.0,99.733,99.7498,99.7162,99.7414,3900.0
2014-07-14 12:30:00,118.68,118.71,118.54,118.58,498800.0,99.7162,99.7414,99.5986,99.6322,498800.0
2014-07-14 13:00:00,118.58,118.67,118.56,118.64,25400.0,99.6322,99.7078,99.6154,99.6826,25400.0
2014-07-14 13:30:00,118.64,118.69,118.61,118.63,175800.0,99.6826,99.7246,99.6574,99.6742,175800.0
2014-07-14 14:00:00,118.64,118.68,118.61,118.67,281600.0,99.6826,99.7162,99.6574,99.7078,281600.0
2014-07-14 14:30:00,118.65,118.69,118.62,118.67,94900.0,99.691,99.7246,99.6658,99.7078,94900.0
2014-07-14 15:00:00,118.67,118.69,118.54,118.54,6400.0,99.7078,99.7246,99.5986,99.5986,6400.0
2014-07-14 15:30:00,118.54,118.63,118.54,118.59,19900.0,99.5986,99.6742,99.5986,99.6406,19900.0
2014-07-15 09:30:00,118.74,119.02,118.62,118.62,11600.0,99.7666,100.0019,99.6658,99.6658,11600.0
2014-07-15 10:00:00,118.73,118.77,118.38,118.44,10200.0,99.7582,99.7919,99.4642,99.5146,10200.0
2014-07-15 10:30:00,118.47,118.48,117.9,118.11,6300.0,99.5398,99.5482,99.0609,99.2373,6300.0
2014-07-15 11:00:00,118.05,118.3,117.98,118.25,12300.0,99.1869,99.397,99.1281,99.3549,12300.0
2014-07-15 11:30:00,118.17,118.19,117.82,117.83,8500.0,99.2877,99.3045,98.9937,99.0021,8500.0
2014-07-15 12:00:00,117.83,118.05,117.72,118.03,8200.0,99.0021,99.1869,98.9096,99.1701,8200.0
2014-07-15 12:30:00,117.98,118.19,117.98,118.06,4700.0,99.1281,99.3045,99.1281,99.1953,4700.0
2014-07-15 13:00:00,118.1,118.4,118.1,118.27,4100.0,99.2289,99.481,99.2289,99.3717,4100.0
2014-07-15 13:30:00,118.33,118.38,118.19,118.26,33200.0,99.4222,99.4642,99.3045,99.3633,33200.0
2014-07-15 14:00:00,118.26,118.46,118.2,118.43,4300.0,99.3633,99.5314,99.3129,99.5062,4300.0
2014-07-15 14:30:00,118.37,118.37,118.3,118.37,9200.0,99.4558,99.4558,99.397,99.4558,9200.0
2014-07-15 15:00:00,118.38,118.38,118.18,118.26,8500.0,99.4642,99.4642,99.2961,99.3633,8500.0
2014-07-15 15:30:00,118.23,118.29,118.17,118.25,34300.0,99.3381,99.3886,99.2877,99.3549,34300.0
2014-07-16 09:30:00,118.88,118.88,118.3,118.35,13200.0,99.8843,99.8843,99.397,99.439,13200.0
2014-07-16 10:00:00,118.5,118.65,118.32,118.37,4500.0,99.565,99.691,99.4138,99.4558,4500.0
2014-07-16 10:30:00,118.34,118.4,118.16,118.21,4400.0,99.4306,99.481,99.2793,99.3213,4400.0
2014-07-16 11:00:00,118.25,118.41,118.23,118.27,5200.0,99.3549,99.4894,99.3381,99.3717,5200.0
2014-07-16 11:30:00,118.25,118.25,118.14,118.24,14200.0,99.3549,99.3549,99.2625,99.3465,14200.0
2014-07-16 12:00:00,118.24,118.39,118.24,118.39,4600.0,99.3465,99.4726,99.3465,99.4726,4600.0
2014-07-16 12:30:00,118.46,118.5,118.43,118.49,12600.0,99.5314,99.565,99.5062,99.5566,12600.0
2014-07-16 13:00:00,118.5,118.5,118.42,118.45,18800.0,99.565,99.565,99.4978,99.523,18800.0
2014-07-16 13:30:00,118.46,118.53,118.41,118.53,3300.0,99.5314,99.5902,99.4894,99.5902,3300.0
2014-07-16 14:00:00,118.57,118.64,118.52,118.54,3200.0,99.6238,99.6826,99.5818,99.5986,3200.0
2014-07-16 14:30:00,118.5,118.5,118.35,118.36,7200.0,99.565,99.565,99.439,99.4474,7200.0
2014-07-16 15:00:00,118.36,118.46,118.36,118.46,20800.0,99.4474,99.5314,99.4474,99.5314,20800.0
2014-07-16 15:30:00,118.45,118.46,118.4,118.44,20500.0,99.523,99.5314,99.481,99.5146,20500.0
2014-07-17 09:30:00,117.92,118.33,117.81,118.28,28300.0,99.0777,99.4222,98.9853,99.3802,28300.0
2014-07-17 10:00:00,118.3,118.48,118.2,118.48,10600.0,99.397,99.5482,99.3129,99.5482,10600.0
2014-07-17 10:30:00,118.44,118.44,118.27,118.27,4600.0,99.5146,99.5146,99.3717,99.3717,4600.0
2014-07-17 11:00:00,118.25,118.28,117.72,117.72,11500.0,99.3549,99.3802,98.9096,98.9096,11500.0
2014-07-17 11:30:00,117.6,117.85,117.56,117.68,9100.0,98.8088,99.0189,98.7752,98.876,9100.0
2014-07-17 12:00:00,117.55,117.71,117.44,117.6,6400.0,98.7668,98.9012,98.6744,98.8088,6400.0
2014-07-17 12:30:00,117.66,117.82,117.66,117.82,5600.0,98.8592,98.9937,98.8592,98.9937,5600.0
2014-07-17 13:00:00,117.85,118.02,117.83,117.85,4100.0,99.0189,99.1617,99.0021,99.0189,4100.0
2014-07-17 13:30:00,117.92,117.97,117.68,117.77,5900.0,99.0777,99.1197,98.876,98.9516,5900.0
2014-07-17 14:00:00,117.74,117.74,117.52,117.52,12400.0,98.9264,98.9264,98.7416,98.7416,12400.0
2014-07-17 14:30:00,117.63,117.71,117.55,117.6,10400.0,98.834,98.9012,98.7668,98.8088,10400.0
2014-07-17 15:00:00,117.57,117.57,117.1,117.11,16300.0,98.7836,98.7836,98.3887,98.3971,16300.0
2014-07-17 15:30:00,117.09,117.15,116.82,116.95,35600.0,98.3803,98.4307,98.1534,98.2627,35600.0
2014-07-18 09:30:00,117.23,117.57,117.23,117.57,6300.0,98.4979,98.7836,98.4979,98.7836,6300.0
2014-07-18 10:00:00,117.57,117.66,117.47,117.62,4100.0,98.7836,98.8592,98.6996,98.8256,4100.0
2014-07-18 10:30:00,117.72,117.92,117.56,117.92,5400.0,98.9096,99.0777,98.7752,99.0777,5400.0
2014-07-18 11:00:00,117.95,117.95,117.86,117.89,7600.0,99.1029,99.1029,99.0273,99.0525,7600.0
2014-07-18 11:30:00,117.92,118.1,117.92,118.0,15200.0,99.0777,99.2289,99.0777,99.1449,15200.0
2014-07-18 12:00:00,118.02,118.19,118.01,118.19,10200.0,99.1617,99.3045,99.1533,99.3045,10200.0
2014-07-18 12:30:00,118.16,118.18,118.11,118.16,2000.0,99.2793,99.2961,99.2373,99.2793,2000.0
2014-07-18 13:00:00,118.14,118.14,118.0,118.04,8400.0,99.2625,99.2625,99.1449,99.1785,8400.0
2014-07-18 13:30:00,117.96,118.11,117.96,118.1,7200.0,99.1113,99.2373,99.1113,99.2289,7200.0
2014-07-18 14:00:00,118.08,118.22,118.03,118.22,6100.0,99.2121,99.3297,99.1701,99.3297,6100.0
2014-07-18 14:30:00,118.21,118.22,118.18,118.18,13700.0,99.3213,99.3297,99.2961,99.2961,13700.0
2014-07-18 15:00:00,118.21,118.34,118.17,118.26,8100.0,99.3213,99.4306,99.2877,99.3633,8100.0
2014-07-18 15:30:00,118.26,118.31,118.19,118.3,19000.0,99.3633,99.4054,99.3045,99.397,19000.0
2014-07-21 09:30:00,117.8,118.11,117.58,117.96,10900.0,98.9769,99.2373,98.792,99.1113,10900.0
2014-07-21 10:00:00,117.97,117.97,117.75,117.83,9900.0,99.1197,99.1197,98.9348,99.0021,9900.0
2014-07-21 10:30:00,117.79,117.79,117.5,117.56,6400.0,98.9684,98.9684,98.7248,98.7752,6400.0
2014-07-21 11:00:00,117.53,117.75,117.52,117.73,5300.0,98.75,98.9348,98.7416,98.918,5300.0
2014-07-21 11:30:00,117.72,117.76,117.56,117.76,11200.0,98.9096,98.9432,98.7752,98.9432,11200.0
2014-07-21 12:00:00,117.75,117.75,117.67,117.69,6900.0,98.9348,98.9348,98.8676,98.8844,6900.0
2014-07-21 12:30:00,117.7,117.76,117.69,117.74,6000.0,98.8928,98.9432,98.8844,98.9264,6000.0
2014-07-21 13:00:00,117.73,117.97,117.73,117.95,5500.0,98.918,99.1197,98.918,99.1029,5500.0
2014-07-21 13:30:00,117.97,118.1,117.93,118.03,10300.0,99.1197,99.2289,99.0861,99.1701,10300.0
2014-07-21 14:00:00,118.04,118.1,117.96,117.98,15400.0,99.1785,99.2289,99.1113,99.1281,15400.0
2014-07-21 14:30:00,117.99,118.06,117.88,117.99,7200.0,99.1365,99.1953,99.0441,99.1365,7200.0
2014-07-21 15:00:00,118.01,118.07,117.97,118.05,9500.0,99.1533,99.2037,99.1197,99.1869,9500.0
2014-07-21 15:30:00,118.06,118.06,117.93,117.94,18600.0,99.1953,99.1953,99.0861,99.0945,18600.0
2014-07-22 09:30:00,118.53,118.69,118.45,118.63,14500.0,99.5902,99.7246,99.523,99.6742,14500.0
2014-07-22 10:00:00,118.61,118.77,118.61,118.66,4900.0,99.6574,99.7919,99.6574,99.6994,4900.0
2014-07-22 10:30:00,118.74,118.79,118.62,118.79,10900.0,99.7666,99.8087,99.6658,99.8087,10900.0
2014-07-22 11:00:00,118.8,118.87,118.71,118.71,19400.0,99.8171,99.8759,99.7414,99.7414,19400.0
2014-07-22 11:30:00,118.73,118.81,118.68,118.8,9400.0,99.7582,99.8255,99.7162,99.8171,9400.0
2014-07-22 12:00:00,118.8,118.85,118.8,118.85,6000.0,99.8171,99.8591,99.8171,99.8591,6000.0
2014-07-22 12:30:00,118.85,118.88,118.78,118.78,5800.0,99.8591,99.8843,99.8003,99.8003,5800.0
2014-07-22 13:00:00,118.79,118.82,118.77,118.78,7200.0,99.8087,99.8339,99.7919,99.8003,7200.0
2014-07-22 13:30:00,118.73,118.76,118.69,118.74,5300.0,99.7582,99.7835,99.7246,99.7666,5300.0
2014-07-22 14:00:00,118.74,118.83,118.74,118.82,11100.0,99.7666,99.8423,99.7666,99.8339,11100.0
2014-07-22 14:30:00,118.81,118.81,118.57,118.62,9300.0,99.8255,99.8255,99.6238,99.6658,9300.0
2014-07-22 15:00:00,118.64,118.68,118.62,118.67,13400.0,99.6826,99.7162,99.6658,99.7078,13400.0
2014-07-22 15:30:00,118.74,118.74,118.63,118.64,9400.0,99.7666,99.7666,99.6742,99.6826,9400.0
2014-07-23 09:30:00,118.76,118.76,118.27,118.42,12600.0,99.7835,99.7835,99.3717,99.4978,12600.0
2014-07-23 10:00:00,118.4,118.56,118.34,118.56,7900.0,99.481,99.6154,99.4306,99.6154,7900.0
2014-07-23 10:30:00,118.55,118.74,118.55,118.67,4500.0,99.607,99.7666,99.607,99.7078,4500.0
2014-07-23 11:00:00,118.64,118.74,118.62,118.71,15800.0,99.6826,99.7666,99.6658,99.7414,15800.0
2014-07-23 11:30:00,118.7,118.72,118.65,118.71,4000.0,99.733,99.7498,99.691,99.7414,4000.0
2014-07-23 12:00:00,118.7,118.72,118.6,118.6,4000.0,99.733,99.7498,99.649,99.649,4000.0
2014-07-23 12:30:00,118.54,118.56,118.45,118.48,10700.0,99.5986,99.6154,99.523,99.5482,10700.0
2014-07-23 13:00:00,118.51,118.57,118.47,118.54,10100.0,99.5734,99.6238,99.5398,99.5986,10100.0
2014-07-23 13:30:00,118.55,118.67,118.55,118.65,7900.0,99.607,99.7078,99.607,99.691,7900.0
2014-07-23 14:00:00,118.65,118.66,118.56,118.59,6800.0,99.691,99.6994,99.6154,99.6406,6800.0
2014-07-23 14:30:00,118.57,118.64,118.56,118.63,10800.0,99.6238,99.6826,99.6154,99.6742,10800.0
2014-07-23 15:00:00,118.62,118.64,118.6,118.64,8200.0,99.6658,99.6826,99.649,99.6826,8200.0
2014-07-23 15:30:00,118.67,118.69,118.63,118.66,10600.0,99.7078,99.7246,99.6742,99.6994,10600.0
2014-07-24 09:30:00,119.04,119.17,118.89,118.9,12700.0,100.0187,100.1279,99.8927,99.9011,12700.0
2014-07-24 10:00:00,118.86,118.91,118.76,118.86,7900.0,99.8675,99.9095,99.7835,99.8675,7900.0
2014-07-24 10:30:00,118.88,118.97,118.86,118.91,5100.0,99.8843,99.9599,99.8675,99.9095,5100.0
2014-07-24 11:00:00,118.99,119.16,118.99,119.16,19300.0,99.9767,100.1195,99.9767,100.1195,19300.0
2014-07-24 11:30:00,119.17,119.17,119.11,119.14,3200.0,100.1279,100.1279,100.0775,100.1027,3200.0
2014-07-24 12:00:00,119.16,119.16,119.07,119.1,3900.0,100.1195,100.1195,100.0439,100.0691,3900.0
2014-07-24 12:30:00,119.12,119.13,119.07,119.09,7900.0,100.0859,100.0943,100.0439,100.0607,7900.0
2014-07-24 13:00:00,119.11,119.11,118.91,119.03,10600.0,100.0775,100.0775,99.9095,100.0103,10600.0
2014-07-24 13:30:00,119.06,119.15,119.0,119.15,8000.0,100.0355,100.1111,99.9851,100.1111,8000.0
2014-07-24 14:00:00,119.15,119.15,119.08,119.13,11000.0,100.1111,100.1111,100.0523,100.0943,11000.0
2014-07-24 14:30:00,119.1,119.11,118.91,118.91,18000.0,100.0691,100.0775,99.9095,99.9095,18000.0
2014-07-24 15:00:00,118.9,118.94,118.85,118.91,9500.0,99.9011,99.9347,99.8591,99.9095,9500.0
2014-07-24 15:30:00,118.91,119.04,118.91,119.0,17900.0,99.9095,100.0187,99.9095,99.9851,17900.0
2014-07-25 09:30:00,118.56,118.87,118.36,118.83,14700.0,99.6154,99.8759,99.4474,99.8423,14700.0
2014-07-25 10:00:00,118.83,118.83,118.69,118.79,2300.0,99.8423,99.8423,99.7246,99.8087,2300.0
2014-07-25 10:30:00,118.79,118.82,118.64,118.64,7200.0,99.8087,99.8339,99.6826,99.6826,7200.0
2014-07-25 11:00:00,118.65,118.65,118.3,118.37,17200.0,99.691,99.691,99.397,99.4558,17200.0
2014-07-25 11:30:00,118.43,118.52,118.4,118.46,3700.0,99.5062,99.5818,99.481,99.5314,3700.0
2014-07-25 12:00:00,118.48,118.58,118.48,118.5,5900.0,99.5482,99.6322,99.5482,99.565,5900.0
2014-07-25 12:30:00,118.45,118.59,118.45,118.5,3400.0,99.523,99.6406,99.523,99.565,3400.0
2014-07-25 13:00:00,118.53,118.53,118.45,118.46,5800.0,99.5902,99.5902,99.523,99.5314,5800.0
2014-07-25 13:30:00,118.49,118.49,118.35,118.39,3200.0,99.5566,99.5566,99.439,99.4726,3200.0
2014-07-25 14:00:00,118.33,118.49,118.28,118.49,10100.0,99.4222,99.5566,99.3802,99.5566,10100.0
2014-07-25 14:30:00,118.5,118.59,118.46,118.53,10900.0,99.565,99.6406,99.5314,99.5902,10900.0
2014-07-25 15:00:00,118.53,118.53,118.42,118.45,10600.0,99.5902,99.5902,99.4978,99.523,10600.0
2014-07-25 15:30:00,118.46,118.46,118.37,118.43,26200.0,99.5314,99.5314,99.4558,99.5062,26200.0
2014-07-28 09:30:00,118.57,118.69,118.1,118.24,16900.0,99.6238,99.7246,99.2289,99.3465,16900.0
2014-07-28 10:00:00,118.17,118.2,117.79,117.89,8100.0,99.2877,99.3129,98.9684,99.0525,8100.0
2014-07-28 10:30:00,117.8,118.01,117.76,117.96,8500.0,98.9769,99.1533,98.9432,99.1113,8500.0
2014-07-28 11:00:00,117.92,118.26,117.92,118.26,3300.0,99.0777,99.3633,99.0777,99.3633,3300.0
2014-07-28 11:30:00,118.31,118.31,118.15,118.15,9600.0,99.4054,99.4054,99.2709,99.2709,9600.0
2014-07-28 12:00:00,118.15,118.17,118.06,118.09,9700.0,99.2709,99.2877,99.1953,99.2205,9700.0
2014-07-28 12:30:00,118.07,118.19,118.06,118.16,14600.0,99.2037,99.3045,99.1953,99.2793,14600.0
2014-07-28 13:00:00,118.16,118.35,118.13,118.35,5500.0,99.2793,99.439,99.2541,99.439,5500.0
2014-07-28 13:30:00,118.42,118.58,118.42,118.51,3000.0,99.4978,99.6322,99.4978,99.5734,3000.0
2014-07-28 14:00:00,118.52,118.55,118.45,118.46,3900.0,99.5818,99.607,99.523,99.5314,3900.0
2014-07-28 14:30:00,118.44,118.48,118.33,118.48,9700.0,99.5146,99.5482,99.4222,99.5482,9700.0
2014-07-28 15:00:00,118.44,118.44,118.36,118.41,11900.0,99.5146,99.5146,99.4474,99.4894,11900.0
2014-07-28 15:30:00,118.4,118.45,118.37,118.4,20100.0,99.481,99.523,99.4558,99.481,20100.0
2014-07-29 09:30:00,118.61,118.81,118.44,118.71,6800.0,99.6574,99.8255,99.5146,99.7414,6800.0
2014-07-29 10:00:00,118.74,118.9,118.67,118.71,5400.0,99.7666,99.9011,99.7078,99.7414,5400.0
2014-07-29 10:30:00,118.78,118.82,118.64,118.65,5700.0,99.8003,99.8339,99.6826,99.691,5700.0
2014-07-29 11:00:00,118.65,118.68,118.33,118.36,6000.0,99.691,99.7162,99.4222,99.4474,6000.0
2014-07-29 11:30:00,118.29,118.3,118.14,118.25,17400.0,99.3886,99.397,99.2625,99.3549,17400.0
2014-07-29 12:00:00,118.27,118.44,118.26,118.44,1200.0,99.3717,99.5146,99.3633,99.5146,1200.0
2014-07-29 12:30:00,118.47,118.53,118.45,118.49,5800.0,99.5398,99.5902,99.523,99.5566,5800.0
2014-07-29 13:00:00,118.53,118.59,118.45,118.56,1900.0,99.5902,99.6406,99.523,99.6154,1900.0
2014-07-29 13:30:00,118.51,118.52,118.46,118.49,3800.0,99.5734,99.5818,99.5314,99.5566,3800.0
2014-07-29 14:00:00,118.5,118.52,118.19,118.24,13600.0,99.565,99.5818,99.3045,99.3465,13600.0
2014-07-29 14:30:00,118.32,118.32,118.22,118.22,6200.0,99.4138,99.4138,99.3297,99.3297,6200.0
2014-07-29 15:00:00,118.2,118.27,118.13,118.16,16600.0,99.3129,99.3717,99.2541,99.2793,16600.0
2014-07-29 15:30:00,118.12,118.12,117.9,117.92,38600.0,99.2457,99.2457,99.0609,99.0777,38600.0
2014-07-30 09:30:00,118.36,118.53,118.16,118.16,13200.0,99.4474,99.5902,99.2793,99.2793,13200.0
2014-07-30 10:00:00,118.14,118.19,117.92,118.11,8300.0,99.2625,99.3045,99.0777,99.2373,8300.0
2014-07-30 10:30:00,118.16,118.17,117.74,117.82,7800.0,99.2793,99.2877,98.9264,98.9937,7800.0
2014-07-30 11:00:00,117.81,117.89,117.63,117.85,3700.0,98.9853,99.0525,98.834,99.0189,3700.0
2014-07-30 11:30:00,117.81,117.89,117.6,117.61,13600.0,98.9853,99.0525,98.8088,98.8172,13600.0
2014-07-30 12:00:00,117.6,117.72,117.5,117.68,8900.0,98.8088,98.9096,98.7248,98.876,8900.0
2014-07-30 12:30:00,117.64,117.8,117.62,117.76,4800.0,98.8424,98.9769,98.8256,98.9432,4800.0
2014-07-30 13:00:00,117.76,117.76,117.53,117.59,10300.0,98.9432,98.9432,98.75,98.8004,10300.0
2014-07-30 13:30:00,117.6,117.73,117.6,117.69,10800.0,98.8088,98.918,98.8088,98.8844,10800.0
2014-07-30 14:00:00,117.7,118.22,117.63,118.11,8700.0,98.8928,99.3297,98.834,99.2373,8700.0
2014-07-30 14:30:00,118.14,118.14,117.77,117.89,36900.0,99.2625,99.2625,98.9516,99.0525,36900.0
2014-07-30 15:00:00,117.89,117.93,117.71,117.91,13200.0,99.0525,99.0861,98.9012,99.0693,13200.0
2014-07-30 15:30:00,117.92,118.02,117.92,117.93,15200.0,99.0777,99.1617,99.0777,99.0861,15200.0
2014-07-31 09:30:00,116.72,117.29,116.6,117.0,17800.0,98.0694,98.5483,97.9686,98.3047,17800.0
2014-07-31 10:00:00,116.94,117.04,116.75,116.75,11000.0,98.2543,98.3383,98.0946,98.0946,11000.0
2014-07-31 10:30:00,116.75,116.79,116.15,116.15,18900.0,98.0946,98.1282,97.5905,97.5905,18900.0
2014-07-31 11:00:00,116.19,116.34,116.16,116.21,17200.0,97.6241,97.7501,97.5989,97.6409,17200.0
2014-07-31 11:30:00,116.21,116.38,115.97,115.98,26200.0,97.6409,97.7838,97.4393,97.4477,26200.0
2014-07-31 12:00:00,115.96,116.06,115.8,115.82,46600.0,97.4309,97.5149,97.2964,97.3132,46600.0
2014-07-31 12:30:00,115.8,116.14,115.79,116.11,26900.0,97.2964,97.5821,97.288,97.5569,26900.0
2014-07-31 13:00:00,116.07,116.17,116.05,116.14,7100.0,97.5233,97.6073,97.5065,97.5821,7100.0
2014-07-31 13:30:00,116.16,116.36,116.16,116.26,8200.0,97.5989,97.7669,97.5989,97.6829,8200.0
2014-07-31 14:00:00,116.27,116.41,116.22,116.32,18800.0,97.6913,97.809,97.6493,97.7333,18800.0
2014-07-31 14:30:00,116.34,116.34,115.88,115.88,15900.0,97.7501,97.7501,97.3636,97.3636,15900.0
2014-07-31 15:00:00,115.86,116.04,115.65,115.71,24300.0,97.3468,97.4981,97.1704,97.2208,24300.0
2014-07-31 15:30:00,115.74,115.9,115.68,115.69,76500.0,97.246,97.3804,97.1956,97.204,76500.0
2014-08-01 09:30:00,115.47,116.02,115.22,115.98,43400.0,97.0192,97.4813,96.8091,97.4477,43400.0
2014-08-01 10:00:00,116.0,116.18,115.51,115.79,22500.0,97.4645,97.6157,97.0528,97.288,22500.0
2014-08-01 10:30:00,115.74,115.81,115.49,115.54,29500.0,97.246,97.3048,97.036,97.078,29500.0
2014-08-01 11:00:00,115.47,115.53,115.15,115.22,15100.0,97.0192,97.0696,96.7503,96.8091,15100.0
2014-08-01 11:30:00,115.25,115.25,114.66,114.69,31900.0,96.8343,96.8343,96.3386,96.3638,31900.0
2014-08-01 12:00:00,114.73,114.98,114.68,114.85,23600.0,96.3974,96.6075,96.3554,96.4982,23600.0
2014-08-01 12:30:00,114.92,115.01,114.76,114.97,19600.0,96.557,96.6327,96.4226,96.5991,19600.0
2014-08-01 13:00:00,114.95,115.38,114.93,115.38,89900.0,96.5822,96.9435,96.5654,96.9435,89900.0
2014-08-01 13:30:00,115.36,115.55,115.28,115.52,8900.0,96.9267,97.0864,96.8595,97.0612,8900.0
2014-08-01 14:00:00,115.53,115.7,115.46,115.46,7800.0,97.0696,97.2124,97.0108,97.0108,7800.0
2014-08-01 14:30:00,115.52,115.69,115.47,115.54,5900.0,97.0612,97.204,97.0192,97.078,5900.0
2014-08-01 15:00:00,115.45,115.67,115.45,115.55,12100.0,97.0024,97.1872,97.0024,97.0864,12100.0
2014-08-01 15:30:00,115.43,115.58,115.38,115.43,19300.0,96.9856,97.1116,96.9435,96.9856,19300.0
2014-08-04 09:30:00,115.69,115.78,115.51,115.75,48500.0,97.204,97.2796,97.0528,97.2544,48500.0
2014-08-04 10:00:00,115.69,115.79,115.43,115.57,4600.0,97.204,97.288,96.9856,97.1032,4600.0
2014-08-04 10:30:00,115.57,115.57,115.06,115.15,8800.0,97.1032,97.1032,96.6747,96.7503,8800.0
2014-08-04 11:00:00,115.09,115.5,115.09,115.5,4700.0,96.6999,97.0444,96.6999,97.0444,4700.0
2014-08-04 11:30:00,115.47,115.52,115.32,115.47,4900.0,97.0192,97.0612,96.8931,97.0192,4900.0
2014-08-04 12:00:00,115.5,115.62,115.42,115.62,4200.0,97.0444,97.1452,96.9771,97.1452,4200.0
2014-08-04 12:30:00,115.67,115.67,115.49,115.63,10400.0,97.1872,97.1872,97.036,97.1536,10400.0
2014-08-04 13:00:00,115.63,115.69,115.54,115.68,2700.0,97.1536,97.204,97.078,97.1956,2700.0
2014-08-04 13:30:00,115.68,116.0,115.68,115.91,7600.0,97.1956,97.4645,97.1956,97.3889,7600.0
2014-08-04 14:00:00,115.94,115.97,115.87,115.9,3300.0,97.4141,97.4393,97.3552,97.3804,3300.0
2014-08-04 14:30:00,115.94,116.23,115.94,116.2,5700.0,97.4141,97.6577,97.4141,97.6325,5700.0
2014-08-04 15:00:00,116.2,116.32,116.18,116.29,109600.0,97.6325,97.7333,97.6157,97.7081,109600.0
2014-08-04 15:30:00,116.3,116.44,116.28,116.28,224100.0,97.7165,97.8342,97.6997,97.6997,224100.0
2014-08-05 09:30:00,115.76,116.0,115.68,115.78,5200.0,97.2628,97.4645,97.1956,97.2796,5200.0
2014-08-05 10:00:00,115.8,116.05,115.68,116.02,5000.0,97.2964,97.5065,97.1956,97.4813,5000.0
2014-08-05 10:30:00,116.05,116.28,116.05,116.13,3100.0,97.5065,97.6997,97.5065,97.5737,3100.0
2014-08-05 11:00:00,116.14,116.37,116.0,116.23,11900.0,97.5821,97.7753,97.4645,97.6577,11900.0
2014-08-05 11:30:00,116.19,116.19,115.98,116.03,4100.0,97.6241,97.6241,97.4477,97.4897,4100.0
2014-08-05 12:00:00,116.04,116.11,115.87,115.89,2100.0,97.4981,97.5569,97.3552,97.372,2100.0
2014-08-05 12:30:00,115.94,115.96,115.8,115.94,12800.0,97.4141,97.4309,97.2964,97.4141,12800.0
2014-08-05 13:00:00,115.93,116.05,115.87,115.98,9900.0,97.4057,97.5065,97.3552,97.4477,9900.0
2014-08-05 13:30:00,115.94,115.97,115.22,115.26,13200.0,97.4141,97.4393,96.8091,96.8427,13200.0
2014-08-05 14:00:00,115.3,115.32,114.99,115.2,24800.0,96.8763,96.8931,96.6159,96.7923,24800.0
2014-08-05 14:30:00,115.37,115.48,115.28,115.29,14400.0,96.9351,97.0276,96.8595,96.8679,14400.0
2014-08-05 15:00:00,115.27,115.29,115.04,115.24,20800.0,96.8511,96.8679,96.6579,96.8259,20800.0
2014-08-05 15:30:00,115.19,115.48,115.19,115.41,19200.0,96.7839,97.0276,96.7839,96.9687,19200.0
2014-08-06 09:30:00,114.6,115.3,114.6,115.17,51100.0,96.2882,96.8763,96.2882,96.7671,51100.0
2014-08-06 10:00:00,115.23,115.52,115.18,115.52,11500.0,96.8175,97.0612,96.7755,97.0612,11500.0
2014-08-06 10:30:00,115.58,115.62,115.37,115.62,5700.0,97.1116,97.1452,96.9351,97.1452,5700.0
2014-08-06 11:00:00,115.67,115.81,115.54,115.54,11800.0,97.1872,97.3048,97.078,97.078,11800.0
2014-08-06 11:30:00,115.53,115.8,115.53,115.76,16700.0,97.0696,97.2964,97.0696,97.2628,16700.0
2014-08-06 12:00:00,115.75,115.82,115.51,115.6,27100.0,97.2544,97.3132,97.0528,97.1284,27100.0
2014-08-06 12:30:00,115.75,115.75,115.56,115.56,4700.0,97.2544,97.2544,97.0948,97.0948,4700.0
2014-08-06 13:00:00,115.58,115.6,115.43,115.49,72800.0,97.1116,97.1284,96.9856,97.036,72800.0
2014-08-06 13:30:00,115.47,115.56,115.3,115.33,20900.0,97.0192,97.0948,96.8763,96.9015,20900.0
2014-08-06 14:00:00,115.28,115.44,115.26,115.44,6600.0,96.8595,96.994,96.8427,96.994,6600.0
2014-08-06 14:30:00,115.39,115.53,115.27,115.43,20100.0,96.9519,97.0696,96.8511,96.9856,20100.0
2014-08-06 15:00:00,115.41,115.47,115.34,115.36,434500.0,96.9687,97.0192,96.9099,96.9267,434500.0
2014-08-06 15:30:00,115.3,115.39,115.25,115.31,31000.0,96.8763,96.9519,96.8343,96.8847,31000.0
2014-08-07 09:30:00,115.7,115.86,115.54,115.64,10700.0,97.2124,97.3468,97.078,97.162,10700.0
2014-08-07 10:00:00,115.68,115.74,115.48,115.6,4400.0,97.1956,97.246,97.0276,97.1284,4400.0
2014-08-07 10:30:00,115.58,115.72,115.27,115.35,9700.0,97.1116,97.2292,96.8511,96.9183,9700.0
2014-08-07 11:00:00,115.35,115.35,114.98,115.14,14700.0,96.9183,96.9183,96.6075,96.7419,14700.0
2014-08-07 11:30:00,115.13,115.24,114.88,114.94,5500.0,96.7335,96.8259,96.5234,96.5738,5500.0
2014-08-07 12:00:00,115.0,115.04,114.82,114.88,4900.0,96.6243,96.6579,96.473,96.5234,4900.0
2014-08-07 12:30:00,114.77,114.88,114.57,114.87,10000.0,96.431,96.5234,96.263,96.515,10000.0
2014-08-07 13:00:00,114.97,115.08,114.92,115.07,2100.0,96.5991,96.6915,96.557,96.6831,2100.0
2014-08-07 13:30:00,115.05,115.17,115.03,115.15,6600.0,96.6663,96.7671,96.6495,96.7503,6600.0
2014-08-07 14:00:00,115.03,115.06,114.81,114.87,16700.0,96.6495,96.6747,96.4646,96.515,16700.0
2014-08-07 14:30:00,114.79,114.84,114.62,114.62,10300.0,96.4478,96.4898,96.305,96.305,10300.0
2014-08-07 15:00:00,114.64,114.7,114.28,114.38,22000.0,96.3218,96.3722,96.0193,96.1033,22000.0
2014-08-07 15:30:00,114.38,114.67,114.32,114.6,17600.0,96.1033,96.347,96.0529,96.2882,17600.0
2014-08-08 09:30:00,114.73,115.04,114.59,114.86,37100.0,96.3974,96.6579,96.2798,96.5066,37100.0
2014-08-08 10:00:00,114.85,115.02,114.6,114.68,52200.0,96.4982,96.6411,96.2882,96.3554,52200.0
2014-08-08 10:30:00,114.64,115.08,114.62,114.97,17900.0,96.3218,96.6915,96.305,96.5991,17900.0
2014-08-08 11:00:00,114.96,115.26,114.9,115.24,26900.0,96.5907,96.8427,96.5402,96.8259,26900.0
2014-08-08 11:30:00,115.25,115.3,115.16,115.28,24600.0,96.8343,96.8763,96.7587,96.8595,24600.0
2014-08-08 12:00:00,115.27,115.28,115.14,115.16,19100.0,96.8511,96.8595,96.7419,96.7587,19100.0
2014-08-08 12:30:00,115.15,115.21,115.12,115.17,19800.0,96.7503,96.8007,96.7251,96.7671,19800.0
2014-08-08 13:00:00,115.18,115.74,115.17,115.68,37700.0,96.7755,97.246,96.7671,97.1956,37700.0
2014-08-08 13:30:00,115.66,115.76,115.59,115.74,14400.0,97.1788,97.2628,97.12,97.246,14400.0
2014-08-08 14:00:00,115.74,115.79,115.64,115.79,23800.0,97.246,97.288,97.162,97.288,23800.0
2014-08-08 14:30:00,115.78,115.83,115.72,115.72,35500.0,97.2796,97.3216,97.2292,97.2292,35500.0
2014-08-08 15:00:00,115.7,115.92,115.68,115.92,30900.0,97.2124,97.3973,97.1956,97.3973,30900.0
2014-08-08 15:30:00,115.92,116.01,115.9,115.97,10400.0,97.3973,97.4729,97.3804,97.4393,10400.0
2014-08-11 09:30:00,116.45,116.62,116.34,116.59,19100.0,97.8426,97.9854,97.7501,97.9602,19100.0
2014-08-11 10:00:00,116.6,116.73,116.56,116.66,8700.0,97.9686,98.0778,97.935,98.019,8700.0
2014-08-11 10:30:00,116.67,116.81,116.61,116.71,15400.0,98.0274,98.145,97.977,98.061,15400.0
2014-08-11 11:00:00,116.68,116.94,116.63,116.88,26800.0,98.0358,98.2543,97.9938,98.2039,26800.0
2014-08-11 11:30:00,116.91,116.91,116.8,116.81,6600.0,98.2291,98.2291,98.1366,98.145,6600.0
2014-08-11 12:00:00,116.77,116.78,116.69,116.74,11500.0,98.1114,98.1198,98.0442,98.0862,11500.0
2014-08-11 12:30:00,116.74,116.79,116.69,116.69,6500.0,98.0862,98.1282,98.0442,98.0442,6500.0
2014-08-11 13:00:00,116.66,116.73,116.55,116.59,6900.0,98.019,98.0778,97.9266,97.9602,6900.0
2014-08-11 13:30:00,116.59,116.64,116.4,116.42,34100.0,97.9602,98.0022,97.8006,97.8174,34100.0
2014-08-11 14:00:00,116.4,116.52,116.33,116.47,13500.0,97.8006,97.9014,97.7417,97.8594,13500.0
2014-08-11 14:30:00,116.4,116.5,116.4,116.42,10700.0,97.8006,97.8846,97.8006,97.8174,10700.0
2014-08-11 15:00:00,116.45,116.55,116.45,116.45,18200.0,97.8426,97.9266,97.8426,97.8426,18200.0
2014-08-11 15:30:00,116.45,116.49,116.37,116.42,16300.0,97.8426,97.8762,97.7753,97.8174,16300.0
2014-08-12 09:30:00,116.26,116.61,116.21,116.56,10300.0,97.6829,97.977,97.6409,97.935,10300.0
2014-08-12 10:00:00,116.54,116.6,116.32,116.5,5000.0,97.9182,97.9686,97.7333,97.8846,5000.0
2014-08-12 10:30:00,116.47,116.48,116.2,116.28,6500.0,97.8594,97.8678,97.6325,97.6997,6500.0
2014-08-12 11:00:00,116.18,116.19,115.97,116.1,7400.0,97.6157,97.6241,97.4393,97.5485,7400.0
2014-08-12 11:30:00,116.09,116.2,116.09,116.12,7500.0,97.5401,97.6325,97.5401,97.5653,7500.0
2014-08-12 12:00:00,116.07,116.2,116.05,116.13,12300.0,97.5233,97.6325,97.5065,97.5737,12300.0
2014-08-12 12:30:00,116.15,116.34,116.13,116.22,19500.0,97.5905,97.7501,97.5737,97.6493,19500.0
2014-08-12 13:00:00,116.23,116.31,116.13,116.19,28100.0,97.6577,97.7249,97.5737,97.6241,28100.0
2014-08-12 13:30:00,116.18,116.18,115.98,116.06,7400.0,97.6157,97.6157,97.4477,97.5149,7400.0
2014-08-12 14:00:00,116.02,116.04,115.78,115.79,23600.0,97.4813,97.4981,97.2796,97.288,23600.0
2014-08-12 14:30:00,115.81,115.93,115.76,115.89,9200.0,97.3048,97.4057,97.2628,97.372,9200.0
2014-08-12 15:00:00,115.85,116.02,115.85,115.96,9700.0,97.3384,97.4813,97.3384,97.4309,9700.0
2014-08-12 15:30:00,115.94,116.16,115.94,116.09,96900.0,97.4141,97.5989,97.4141,97.5401,96900.0
2014-08-13 09:30:00,116.44,116.78,116.21,116.21,4000.0,97.8342,98.1198,97.6409,97.6409,4000.0
2014-08-13 10:00:00,116.28,116.47,116.25,116.44,6300.0,97.6997,97.8594,97.6745,97.8342,6300.0
2014-08-13 10:30:00,116.5,116.72,116.47,116.72,2600.0,97.8846,98.0694,97.8594,98.0694,2600.0
2014-08-13 11:00:00,116.7,116.99,116.7,116.92,10400.0,98.0526,98.2963,98.0526,98.2375,10400.0
2014-08-13 11:30:00,116.94,117.0,116.9,116.9,3700.0,98.2543,98.3047,98.2207,98.2207,3700.0
2014-08-13 12:00:00,116.91,116.91,116.8,116.85,11000.0,98.2291,98.2291,98.1366,98.1786,11000.0
2014-08-13 12:30:00,116.84,116.91,116.82,116.84,5800.0,98.1702,98.2291,98.1534,98.1702,5800.0
2014-08-13 13:00:00,116.9,116.94,116.88,116.92,5800.0,98.2207,98.2543,98.2039,98.2375,5800.0
2014-08-13 13:30:00,116.91,116.98,116.91,116.96,5000.0,98.2291,98.2879,98.2291,98.2711,5000.0
2014-08-13 14:00:00,116.95,116.95,116.81,116.85,18100.0,98.2627,98.2627,98.145,98.1786,18100.0
2014-08-13 14:30:00,116.85,116.91,116.84,116.89,9200.0,98.1786,98.2291,98.1702,98.2123,9200.0
2014-08-13 15:00:00,116.89,116.91,116.87,116.89,9400.0,98.2123,98.2291,98.1955,98.2123,9400.0
2014-08-13 15:30:00,116.89,116.97,116.88,116.94,14100.0,98.2123,98.2795,98.2039,98.2543,14100.0
2014-08-14 09:30:00,117.13,117.36,117.1,117.28,11800.0,98.4139,98.6072,98.3887,98.5399,11800.0
2014-08-14 10:00:00,117.29,117.3,117.07,117.28,6200.0,98.5483,98.5567,98.3635,98.5399,6200.0
2014-08-14 10:30:00,117.26,117.42,117.26,117.26,5800.0,98.5231,98.6576,98.5231,98.5231,5800.0
2014-08-14 11:00:00,117.26,117.43,117.26,117.39,10500.0,98.5231,98.666,98.5231,98.6324,10500.0
2014-08-14 11:30:00,117.4,117.42,117.29,117.38,6000.0,98.6408,98.6576,98.5483,98.624,6000.0
2014-08-14 12:00:00,117.44,117.48,117.41,117.44,10900.0,98.6744,98.708,98.6492,98.6744,10900.0
2014-08-14 12:30:00,117.43,117.5,117.43,117.47,5000.0,98.666,98.7248,98.666,98.6996,5000.0
2014-08-14 13:00:00,117.48,117.58,117.46,117.52,10600.0,98.708,98.792,98.6912,98.7416,10600.0
2014-08-14 13:30:00,117.48,117.48,117.38,117.4,5400.0,98.708,98.708,98.624,98.6408,5400.0
2014-08-14 14:00:00,117.43,117.43,117.34,117.4,14700.0,98.666,98.666,98.5904,98.6408,14700.0
2014-08-14 14:30:00,117.43,117.45,117.4,117.45,9800.0,98.666,98.6828,98.6408,98.6828,9800.0
2014-08-14 15:00:00,117.46,117.49,117.43,117.49,17300.0,98.6912,98.7164,98.666,98.7164,17300.0
2014-08-14 15:30:00,117.5,117.54,117.46,117.54,30200.0,98.7248,98.7584,98.6912,98.7584,30200.0
2014-08-15 09:30:00,118.21,118.32,117.91,118.06,17300.0,99.3213,99.4138,99.0693,99.1953,17300.0
2014-08-15 10:00:00,118.12,118.18,118.01,118.06,5400.0,99.2457,99.2961,99.1533,99.1953,5400.0
2014-08-15 10:30:00,118.09,118.12,116.99,117.37,17400.0,99.2205,99.2457,98.2963,98.6156,17400.0
2014-08-15 11:00:00,117.37,117.51,117.19,117.28,6200.0,98.6156,98.7332,98.4643,98.5399,6200.0
2014-08-15 11:30:00,117.2,117.3,116.75,116.88,4500.0,98.4727,98.5567,98.0946,98.2039,4500.0
2014-08-15 12:00:00,116.78,117.1,116.75,117.1,3000.0,98.1198,98.3887,98.0946,98.3887,3000.0
2014-08-15 12:30:00,117.19,117.26,117.04,117.2,9300.0,98.4643,98.5231,98.3383,98.4727,9300.0
2014-08-15 13:00:00,117.18,117.24,117.09,117.21,7800.0,98.4559,98.5063,98.3803,98.4811,7800.0
2014-08-15 13:30:00,117.18,117.21,117.05,117.09,11900.0,98.4559,98.4811,98.3467,98.3803,11900.0
2014-08-15 14:00:00,117.09,117.46,117.08,117.46,10400.0,98.3803,98.6912,98.3719,98.6912,10400.0
2014-08-15 14:30:00,117.48,117.56,117.44,117.47,19900.0,98.708,98.7752,98.6744,98.6996,19900.0
2014-08-15 15:00:00,117.45,117.49,117.38,117.38,5700.0,98.6828,98.7164,98.624,98.624,5700.0
2014-08-15 15:30:00,117.37,117.58,117.37,117.54,18300.0,98.6156,98.792,98.6156,98.7584,18300.0
2014-08-18 09:30:00,118.26,118.49,118.2,118.49,24800.0,99.3633,99.5566,99.3129,99.5566,24800.0
2014-08-18 10:00:00,118.49,118.54,118.4,118.5,20100.0,99.5566,99.5986,99.481,99.565,20100.0
2014-08-18 10:30:00,118.47,118.67,118.47,118.64,7500.0,99.5398,99.7078,99.5398,99.6826,7500.0
2014-08-18 11:00:00,118.65,118.66,118.55,118.65,15800.0,99.691,99.6994,99.607,99.691,15800.0
2014-08-18 11:30:00,118.66,118.66,118.57,118.62,14000.0,99.6994,99.6994,99.6238,99.6658,14000.0
2014-08-18 12:00:00,118.63,118.7,118.62,118.63,9500.0,99.6742,99.733,99.6658,99.6742,9500.0
2014-08-18 12:30:00,118.6,118.64,118.55,118.55,7100.0,99.649,99.6826,99.607,99.607,7100.0
2014-08-18 13:00:00,118.55,118.55,118.48,118.53,4100.0,99.607,99.607,99.5482,99.5902,4100.0
2014-08-18 13:30:00,118.54,118.56,118.51,118.55,6800.0,99.5986,99.6154,99.5734,99.607,6800.0
2014-08-18 14:00:00,118.56,118.56,118.49,118.53,4200.0,99.6154,99.6154,99.5566,99.5902,4200.0
2014-08-18 14:30:00,118.53,118.55,118.49,118.55,10600.0,99.5902,99.607,99.5566,99.607,10600.0
2014-08-18 15:00:00,118.54,118.58,118.52,118.54,10500.0,99.5986,99.6322,99.5818,99.5986,10500.0
2014-08-18 15:30:00,118.53,118.71,118.52,118.71,70500.0,99.5902,99.7414,99.5818,99.7414,70500.0
2014-08-19 09:30:00,118.91,119.19,118.91,119.16,12300.0,99.9095,100.1447,99.9095,100.1195,12300.0
2014-08-19 10:00:00,119.22,119.25,119.12,119.23,4600.0,100.1699,100.1952,100.0859,100.1784,4600.0
2014-08-19 10:30:00,119.17,119.25,119.04,119.24,7900.0,100.1279,100.1952,100.0187,100.1868,7900.0
2014-08-19 11:00:00,119.22,119.25,119.14,119.25,8200.0,100.1699,100.1952,100.1027,100.1952,8200.0
2014-08-19 11:30:00,119.24,119.29,119.19,119.27,12400.0,100.1868,100.2288,100.1447,100.212,12400.0
2014-08-19 12:00:00,119.27,119.28,119.22,119.28,7900.0,100.212,100.2204,100.1699,100.2204,7900.0
2014-08-19 12:30:00,119.29,119.29,119.24,119.24,5200.0,100.2288,100.2288,100.1868,100.1868,5200.0
2014-08-19 13:00:00,119.25,119.28,119.22,119.26,7500.0,100.1952,100.2204,100.1699,100.2036,7500.0
2014-08-19 13:30:00,119.25,119.26,119.2,119.21,6900.0,100.1952,100.2036,100.1531,100.1615,6900.0
2014-08-19 14:00:00,119.19,119.32,119.19,119.32,8800.0,100.1447,100.254,100.1447,100.254,8800.0
2014-08-19 14:30:00,119.32,119.33,119.28,119.32,7700.0,100.254,100.2624,100.2204,100.254,7700.0
2014-08-19 15:00:00,119.32,119.34,119.28,119.3,19100.0,100.254,100.2708,100.2204,100.2372,19100.0
2014-08-19 15:30:00,119.3,119.31,119.25,119.29,40600.0,100.2372,100.2456,100.1952,100.2288,40600.0
2014-08-20 09:30:00,119.05,119.24,119.05,119.24,15400.0,100.0271,100.1868,100.0271,100.1868,15400.0
2014-08-20 10:00:00,119.18,119.35,119.15,119.33,16300.0,100.1363,100.2792,100.1111,100.2624,16300.0
2014-08-20 10:30:00,119.33,119.4,119.23,119.37,7600.0,100.2624,100.3212,100.1784,100.296,7600.0
2014-08-20 11:00:00,119.37,119.46,119.35,119.44,12300.0,100.296,100.3716,100.2792,100.3548,12300.0
2014-08-20 11:30:00,119.47,119.53,119.43,119.52,5600.0,100.38,100.4304,100.3464,100.422,5600.0
2014-08-20 12:00:00,119.51,119.53,119.48,119.52,6100.0,100.4136,100.4304,100.3884,100.422,6100.0
2014-08-20 12:30:00,119.5,119.52,119.49,119.5,4100.0,100.4052,100.422,100.3968,100.4052,4100.0
2014-08-20 13:00:00,119.5,119.63,119.48,119.58,10500.0,100.4052,100.5144,100.3884,100.4724,10500.0
2014-08-20 13:30:00,119.57,119.61,119.52,119.52,131100.0,100.464,100.4976,100.422,100.422,131100.0
2014-08-20 14:00:00,119.41,119.5,119.25,119.44,14000.0,100.3296,100.4052,100.1952,100.3548,14000.0
2014-08-20 14:30:00,119.5,119.71,119.46,119.71,27000.0,100.4052,100.5817,100.3716,100.5817,27000.0
2014-08-20 15:00:00,119.75,119.82,119.72,119.75,4600.0,100.6153,100.6741,100.5901,100.6153,4600.0
2014-08-20 15:30:00,119.77,119.86,119.76,119.79,15700.0,100.6321,100.7077,100.6237,100.6489,15700.0
2014-08-21 09:30:00,119.95,119.95,119.62,119.77,34100.0,100.7833,100.7833,100.506,100.6321,34100.0
2014-08-21 10:00:00,119.87,119.87,119.59,119.76,20600.0,100.7161,100.7161,100.4808,100.6237,20600.0
2014-08-21 10:30:00,119.76,119.91,119.72,119.83,10300.0,100.6237,100.7497,100.5901,100.6825,10300.0
2014-08-21 11:00:00,119.84,119.94,119.83,119.86,14000.0,100.6909,100.7749,100.6825,100.7077,14000.0
2014-08-21 11:30:00,119.86,119.88,119.79,119.79,11700.0,100.7077,100.7245,100.6489,100.6489,11700.0
2014-08-21 12:00:00,119.76,119.88,119.75,119.78,3200.0,100.6237,100.7245,100.6153,100.6405,3200.0
2014-08-21 12:30:00,119.82,119.87,119.78,119.83,11000.0,100.6741,100.7161,100.6405,100.6825,11000.0
2014-08-21 13:00:00,119.8,119.96,119.8,119.93,4600.0,100.6573,100.7917,100.6573,100.7665,4600.0
2014-08-21 13:30:00,119.95,120.0,119.93,119.93,9000.0,100.7833,100.8253,100.7665,100.7665,9000.0
2014-08-21 14:00:00,119.92,119.93,119.88,119.92,6300.0,100.7581,100.7665,100.7245,100.7581,6300.0
2014-08-21 14:30:00,119.92,119.97,119.9,119.96,15200.0,100.7581,100.8001,100.7413,100.7917,15200.0
2014-08-21 15:00:00,119.97,120.03,119.96,119.98,89300.0,100.8001,100.8505,100.7917,100.8085,89300.0
2014-08-21 15:30:00,119.98,120.0,119.9,119.92,34100.0,100.8085,100.8253,100.7413,100.7581,34100.0
2014-08-22 09:30:00,119.88,119.91,119.61,119.7,10300.0,100.7245,100.7497,100.4976,100.5733,10300.0
2014-08-22 10:00:00,119.73,119.99,119.67,119.87,5200.0,100.5985,100.8169,100.548,100.7161,5200.0
2014-08-22 10:30:00,119.94,120.0,119.66,119.66,5500.0,100.7749,100.8253,100.5396,100.5396,5500.0
2014-08-22 11:00:00,119.6,119.84,119.51,119.8,8800.0,100.4892,100.6909,100.4136,100.6573,8800.0
2014-08-22 11:30:00,119.83,119.91,119.76,119.88,5200.0,100.6825,100.7497,100.6237,100.7245,5200.0
2014-08-22 12:00:00,119.9,120.1,119.89,120.08,2800.0,100.7413,100.9093,100.7329,100.8925,2800.0
2014-08-22 12:30:00,120.08,120.1,120.03,120.05,2800.0,100.8925,100.9093,100.8505,100.8673,2800.0
2014-08-22 13:00:00,120.03,120.12,120.03,120.1,5000.0,100.8505,100.9261,100.8505,100.9093,5000.0
2014-08-22 13:30:00,120.11,120.12,120.05,120.09,6600.0,100.9177,100.9261,100.8673,100.9009,6600.0
2014-08-22 14:00:00,120.09,120.1,120.0,120.04,4500.0,100.9009,100.9093,100.8253,100.8589,4500.0
2014-08-22 14:30:00,119.97,120.09,119.94,120.05,4100.0,100.8001,100.9009,100.7749,100.8673,4100.0
2014-08-22 15:00:00,120.06,120.18,120.04,120.07,10800.0,100.8757,100.9766,100.8589,100.8841,10800.0
2014-08-22 15:30:00,120.07,120.07,119.88,119.88,13200.0,100.8841,100.8841,100.7245,100.7245,13200.0
2014-08-25 09:30:00,120.58,120.75,120.24,120.44,20100.0,101.3126,101.4555,101.027,101.195,20100.0
2014-08-25 10:00:00,120.41,120.46,120.3,120.4,4400.0,101.1698,101.2118,101.0774,101.1614,4400.0
2014-08-25 10:30:00,120.4,120.58,120.4,120.55,3300.0,101.1614,101.3126,101.1614,101.2874,3300.0
2014-08-25 11:00:00,120.55,120.59,120.51,120.59,11300.0,101.2874,101.321,101.2538,101.321,11300.0
2014-08-25 11:30:00,120.59,120.63,120.59,120.6,5600.0,101.321,101.3546,101.321,101.3294,5600.0
2014-08-25 12:00:00,120.59,120.59,120.33,120.35,6800.0,101.321,101.321,101.1026,101.1194,6800.0
2014-08-25 12:30:00,120.37,120.39,120.28,120.29,6500.0,101.1362,101.153,101.0606,101.069,6500.0
2014-08-25 13:00:00,120.3,120.43,120.25,120.42,9000.0,101.0774,101.1866,101.0354,101.1782,9000.0
2014-08-25 13:30:00,120.43,120.52,120.4,120.47,4400.0,101.1866,101.2622,101.1614,101.2202,4400.0
2014-08-25 14:00:00,120.47,120.48,120.36,120.36,7100.0,101.2202,101.2286,101.1278,101.1278,7100.0
2014-08-25 14:30:00,120.36,120.42,120.35,120.41,9300.0,101.1278,101.1782,101.1194,101.1698,9300.0
2014-08-25 15:00:00,120.41,120.44,120.38,120.41,20200.0,101.1698,101.195,101.1446,101.1698,20200.0
2014-08-25 15:30:00,120.42,120.5,120.39,120.46,29200.0,101.1782,101.2454,101.153,101.2118,29200.0
2014-08-26 09:30:00,120.6,120.82,120.59,120.74,14300.0,101.3294,101.5143,101.321,101.4471,14300.0
2014-08-26 10:00:00,120.73,120.77,120.59,120.7,13400.0,101.4387,101.4723,101.321,101.4135,13400.0
2014-08-26 10:30:00,120.72,120.85,120.72,120.85,12900.0,101.4303,101.5395,101.4303,101.5395,12900.0
2014-08-26 11:00:00,120.86,120.91,120.82,120.91,12500.0,101.5479,101.5899,101.5143,101.5899,12500.0
2014-08-26 11:30:00,120.91,120.92,120.77,120.77,7000.0,101.5899,101.5983,101.4723,101.4723,7000.0
2014-08-26 12:00:00,120.78,120.81,120.76,120.77,7800.0,101.4807,101.5059,101.4639,101.4723,7800.0
2014-08-26 12:30:00,120.76,120.78,120.67,120.69,19300.0,101.4639,101.4807,101.3883,101.4051,19300.0
2014-08-26 13:00:00,120.7,120.71,120.61,120.68,27900.0,101.4135,101.4219,101.3378,101.3967,27900.0
2014-08-26 13:30:00,120.69,120.7,120.65,120.69,4700.0,101.4051,101.4135,101.3715,101.4051,4700.0
2014-08-26 14:00:00,120.73,120.76,120.72,120.73,14900.0,101.4387,101.4639,101.4303,101.4387,14900.0
2014-08-26 14:30:00,120.72,120.78,120.7,120.76,4900.0,101.4303,101.4807,101.4135,101.4639,4900.0
2014-08-26 15:00:00,120.76,120.76,120.64,120.66,13100.0,101.4639,101.4639,101.363,101.3799,13100.0
2014-08-26 15:30:00,120.64,120.67,120.61,120.62,24700.0,101.363,101.3883,101.3378,101.3462,24700.0
2014-08-27 09:30:00,120.67,120.82,120.56,120.56,5800.0,101.3883,101.5143,101.2958,101.2958,5800.0
2014-08-27 10:00:00,120.56,120.69,120.53,120.61,17100.0,101.2958,101.4051,101.2706,101.3378,17100.0
2014-08-27 10:30:00,120.62,120.65,120.59,120.63,9800.0,101.3462,101.3715,101.321,101.3546,9800.0
2014-08-27 11:00:00,120.65,120.72,120.64,120.65,16800.0,101.3715,101.4303,101.363,101.3715,16800.0
2014-08-27 11:30:00,120.65,120.68,120.6,120.64,7100.0,101.3715,101.3967,101.3294,101.363,7100.0
2014-08-27 12:00:00,120.66,120.66,120.58,120.62,8900.0,101.3799,101.3799,101.3126,101.3462,8900.0
2014-08-27 12:30:00,120.61,120.67,120.61,120.66,5300.0,101.3378,101.3883,101.3378,101.3799,5300.0
2014-08-27 13:00:00,120.65,120.66,120.64,120.65,5200.0,101.3715,101.3799,101.363,101.3715,5200.0
2014-08-27 13:30:00,120.65,120.67,120.62,120.65,7300.0,101.3715,101.3883,101.3462,101.3715,7300.0
2014-08-27 14:00:00,120.66,120.67,120.63,120.66,6400.0,101.3799,101.3883,101.3546,101.3799,6400.0
2014-08-27 14:30:00,120.65,120.68,120.53,120.53,15500.0,101.3715,101.3967,101.2706,101.2706,15500.0
2014-08-27 15:00:00,120.5,120.58,120.44,120.58,22700.0,101.2454,101.3126,101.195,101.3126,22700.0
2014-08-27 15:30:00,120.59,120.69,120.56,120.67,19000.0,101.321,101.4051,101.2958,101.3883,19000.0
2014-08-28 09:30:00,120.33,120.4,119.96,120.35,10000.0,101.1026,101.1614,100.7917,101.1194,10000.0
2014-08-28 10:00:00,120.36,120.43,120.2,120.36,8200.0,101.1278,101.1866,100.9934,101.1278,8200.0
2014-08-28 10:30:00,120.35,120.53,120.34,120.47,7800.0,101.1194,101.2706,101.111,101.2202,7800.0
2014-08-28 11:00:00,120.48,120.5,120.43,120.49,8000.0,101.2286,101.2454,101.1866,101.237,8000.0
2014-08-28 11:30:00,120.5,120.58,120.46,120.55,7500.0,101.2454,101.3126,101.2118,101.2874,7500.0
2014-08-28 12:00:00,120.56,120.67,120.53,120.67,6900.0,101.2958,101.3883,101.2706,101.3883,6900.0
2014-08-28 12:30:00,120.65,120.7,120.61,120.66,3400.0,101.3715,101.4135,101.3378,101.3799,3400.0
2014-08-28 13:00:00,120.66,120.67,120.62,120.64,7800.0,101.3799,101.3883,101.3462,101.363,7800.0
2014-08-28 13:30:00,120.65,120.71,120.61,120.67,9100.0,101.3715,101.4219,101.3378,101.3883,9100.0
2014-08-28 14:00:00,120.7,120.71,120.67,120.7,5100.0,101.4135,101.4219,101.3883,101.4135,5100.0
2014-08-28 14:30:00,120.69,120.73,120.64,120.66,8300.0,101.4051,101.4387,101.363,101.3799,8300.0
2014-08-28 15:00:00,120.64,120.69,120.61,120.65,9300.0,101.363,101.4051,101.3378,101.3715,9300.0
2014-08-28 15:30:00,120.66,120.71,120.55,120.63,17000.0,101.3799,101.4219,101.2874,101.3546,17000.0
2014-08-29 09:30:00,120.97,121.11,120.68,120.79,12400.0,101.6403,101.7579,101.3967,101.4891,12400.0
2014-08-29 10:00:00,120.76,120.8,120.61,120.69,14900.0,101.4639,101.4975,101.3378,101.4051,14900.0
2014-08-29 10:30:00,120.69,121.0,120.68,121.0,28800.0,101.4051,101.6655,101.3967,101.6655,28800.0
2014-08-29 11:00:00,120.99,121.11,120.99,121.09,7100.0,101.6571,101.7579,101.6571,101.7411,7100.0
2014-08-29 11:30:00,121.07,121.23,121.07,121.23,31300.0,101.7243,101.8588,101.7243,101.8588,31300.0
2014-08-29 12:00:00,121.23,121.25,121.08,121.08,5200.0,101.8588,101.8756,101.7327,101.7327,5200.0
2014-08-29 12:30:00,121.07,121.13,121.03,121.1,11500.0,101.7243,101.7748,101.6907,101.7495,11500.0
2014-08-29 13:00:00,121.12,121.13,121.06,121.06,1800.0,101.7664,101.7748,101.7159,101.7159,1800.0
2014-08-29 13:30:00,121.07,121.08,121.03,121.04,7300.0,101.7243,101.7327,101.6907,101.6991,7300.0
2014-08-29 14:00:00,121.07,121.13,121.07,121.12,10700.0,101.7243,101.7748,101.7243,101.7664,10700.0
2014-08-29 14:30:00,121.12,121.12,121.06,121.08,44200.0,101.7664,101.7664,101.7159,101.7327,44200.0
2014-08-29 15:00:00,121.09,121.11,121.05,121.08,8600.0,101.7411,101.7579,101.7075,101.7327,8600.0
2014-08-29 15:30:00,121.07,121.2,121.07,121.15,24300.0,101.7243,101.8336,101.7243,101.7916,24300.0
2014-09-02 09:30:00,121.42,121.8,121.28,121.54,26900.0,102.0184,102.3377,101.9008,102.1192,26900.0
2014-09-02 10:00:00,121.62,121.68,121.49,121.58,20700.0,102.1865,102.2369,102.0772,102.1528,20700.0
2014-09-02 10:30:00,121.59,121.66,121.51,121.61,21200.0,102.1612,102.2201,102.094,102.1781,21200.0
2014-09-02 11:00:00,121.62,121.62,121.25,121.26,34400.0,102.1865,102.1865,101.8756,101.884,34400.0
2014-09-02 11:30:00,121.3,121.34,121.08,121.12,25400.0,101.9176,101.9512,101.7327,101.7664,25400.0
2014-09-02 12:00:00,121.11,121.27,121.08,121.24,17100.0,101.7579,101.8924,101.7327,101.8672,17100.0
2014-09-02 12:30:00,121.23,121.23,120.94,120.97,26600.0,101.8588,101.8588,101.6151,101.6403,26600.0
2014-09-02 13:00:00,120.96,121.06,120.9,120.96,5800.0,101.6319,101.7159,101.5815,101.6319,5800.0
2014-09-02 13:30:00,120.97,121.08,120.94,121.05,10500.0,101.6403,101.7327,101.6151,101.7075,10500.0
2014-09-02 14:00:00,121.05,121.18,121.04,121.18,86000.0,101.7075,101.8168,101.6991,101.8168,86000.0
2014-09-02 14:30:00,121.21,121.28,121.16,121.28,26700.0,101.842,101.9008,101.8,101.9008,26700.0
2014-09-02 15:00:00,121.27,121.29,121.22,121.26,15700.0,101.8924,101.9092,101.8504,101.884,15700.0
2014-09-02 15:30:00,121.25,121.38,121.22,121.33,16300.0,101.8756,101.9848,101.8504,101.9428,16300.0
2014-09-03 09:30:00,121.93,122.0,121.6,121.62,27900.0,102.4469,102.5057,102.1697,102.1865,27900.0
2014-09-03 10:00:00,121.71,121.72,121.5,121.55,10100.0,102.2621,102.2705,102.0856,102.1276,10100.0
2014-09-03 10:30:00,121.57,121.71,121.56,121.65,7000.0,102.1444,102.2621,102.136,102.2117,7000.0
2014-09-03 11:00:00,121.67,121.68,121.33,121.36,19000.0,102.2285,102.2369,101.9428,101.968,19000.0
2014-09-03 11:30:00,121.39,121.39,121.25,121.25,13100.0,101.9932,101.9932,101.8756,101.8756,13100.0
2014-09-03 12:00:00,121.25,121.39,121.17,121.39,14000.0,101.8756,101.9932,101.8084,101.9932,14000.0
2014-09-03 12:30:00,121.36,121.47,121.36,121.39,2700.0,101.968,102.0604,101.968,101.9932,2700.0
2014-09-03 13:00:00,121.39,121.47,121.38,121.43,5300.0,101.9932,102.0604,101.9848,102.0268,5300.0
2014-09-03 13:30:00,121.5,121.5,121.35,121.43,7300.0,102.0856,102.0856,101.9596,102.0268,7300.0
2014-09-03 14:00:00,121.41,121.44,121.32,121.33,4300.0,102.01,102.0352,101.9344,101.9428,4300.0
2014-09-03 14:30:00,121.35,121.38,121.26,121.26,7600.0,101.9596,101.9848,101.884,101.884,7600.0
2014-09-03 15:00:00,121.24,121.31,121.16,121.28,17600.0,101.8672,101.926,101.8,101.9008,17600.0
2014-09-03 15:30:00,121.27,121.31,121.21,121.31,20200.0,101.8924,101.926,101.842,101.926,20200.0
2014-09-04 09:30:00,121.5,121.77,121.47,121.73,20400.0,102.0856,102.3125,102.0604,102.2789,20400.0
2014-09-04 10:00:00,121.69,121.85,121.65,121.8,14000.0,102.2453,102.3797,102.2117,102.3377,14000.0
2014-09-04 10:30:00,121.79,121.86,121.74,121.81,6000.0,102.3293,102.3881,102.2873,102.3461,6000.0
2014-09-04 11:00:00,121.82,121.89,121.72,121.72,19500.0,102.3545,102.4133,102.2705,102.2705,19500.0
2014-09-04 11:30:00,121.69,121.72,121.64,121.68,7000.0,102.2453,102.2705,102.2033,102.2369,7000.0
2014-09-04 12:00:00,121.67,121.72,121.6,121.61,6800.0,102.2285,102.2705,102.1697,102.1781,6800.0
2014-09-04 12:30:00,121.61,121.64,121.58,121.62,3900.0,102.1781,102.2033,102.1528,102.1865,3900.0
2014-09-04 13:00:00,121.59,121.63,121.57,121.57,7200.0,102.1612,102.1949,102.1444,102.1444,7200.0
2014-09-04 13:30:00,121.58,121.59,121.48,121.49,8800.0,102.1528,102.1612,102.0688,102.0772,8800.0
2014-09-04 14:00:00,121.47,121.55,121.36,121.39,13800.0,102.0604,102.1276,101.968,101.9932,13800.0
2014-09-04 14:30:00,121.39,121.39,121.07,121.07,11100.0,101.9932,101.9932,101.7243,101.7243,11100.0
2014-09-04 15:00:00,121.09,121.09,120.74,120.88,13300.0,101.7411,101.7411,101.4471,101.5647,13300.0
2014-09-04 15:30:00,120.88,121.05,120.79,121.05,33600.0,101.5647,101.7075,101.4891,101.7075,33600.0
2014-09-05 09:30:00,121.09,121.23,120.71,121.18,40700.0,101.7411,101.8588,101.4219,101.8168,40700.0
2014-09-05 10:00:00,121.18,121.18,120.8,120.89,5400.0,101.8168,101.8168,101.4975,101.5731,5400.0
2014-09-05 10:30:00,120.86,120.91,120.7,120.89,6100.0,101.5479,101.5899,101.4135,101.5731,6100.0
2014-09-05 11:00:00,120.87,121.04,120.87,121.0,11200.0,101.5563,101.6991,101.5563,101.6655,11200.0
2014-09-05 11:30:00,121.02,121.21,120.96,121.16,25200.0,101.6823,101.842,101.6319,101.8,25200.0
2014-09-05 12:00:00,121.17,121.24,121.15,121.24,22600.0,101.8084,101.8672,101.7916,101.8672,22600.0
2014-09-05 12:30:00,121.29,121.39,121.28,121.34,17900.0,101.9092,101.9932,101.9008,101.9512,17900.0
2014-09-05 13:00:00,121.35,121.45,121.33,121.38,16300.0,101.9596,102.0436,101.9428,101.9848,16300.0
2014-09-05 13:30:00,121.38,121.4,121.25,121.31,22300.0,101.9848,102.0016,101.8756,101.926,22300.0
2014-09-05 14:00:00,121.35,121.49,121.35,121.47,18100.0,101.9596,102.0772,101.9596,102.0604,18100.0
2014-09-05 14:30:00,121.48,121.5,121.41,121.47,22000.0,102.0688,102.0856,102.01,102.0604,22000.0
2014-09-05 15:00:00,121.48,121.53,121.46,121.49,35300.0,102.0688,102.1108,102.052,102.0772,35300.0
2014-09-05 15:30:00,121.48,121.63,121.45,121.63,66500.0,102.0688,102.1949,102.0436,102.1949,66500.0
2014-09-08 09:30:00,121.59,121.84,121.5,121.75,77500.0,102.1612,102.3713,102.0856,102.2957,77500.0
2014-09-08 10:00:00,121.78,121.84,121.4,121.44,54200.0,102.3209,102.3713,102.0016,102.0352,54200.0
2014-09-08 10:30:00,121.46,121.49,121.31,121.49,4200.0,102.052,102.0772,101.926,102.0772,4200.0
2014-09-08 11:00:00,121.53,121.63,121.45,121.62,14200.0,102.1108,102.1949,102.0436,102.1865,14200.0
2014-09-08 11:30:00,121.6,121.62,121.33,121.33,11700.0,102.1697,102.1865,101.9428,101.9428,11700.0
2014-09-08 12:00:00,121.33,121.41,121.31,121.41,59700.0,101.9428,102.01,101.926,102.01,59700.0
2014-09-08 12:30:00,121.41,121.47,121.41,121.45,11300.0,102.01,102.0604,102.01,102.0436,11300.0
2014-09-08 13:00:00,121.46,121.47,121.11,121.13,10100.0,102.052,102.0604,101.7579,101.7748,10100.0
2014-09-08 13:30:00,121.12,121.15,121.0,121.05,12900.0,101.7664,101.7916,101.6655,101.7075,12900.0
2014-09-08 14:00:00,121.05,121.23,121.05,121.18,10300.0,101.7075,101.8588,101.7075,101.8168,10300.0
2014-09-08 14:30:00,121.18,121.22,121.15,121.22,20000.0,101.8168,101.8504,101.7916,101.8504,20000.0
2014-09-08 15:00:00,121.22,121.34,121.21,121.34,28800.0,101.8504,101.9512,101.842,101.9512,28800.0
2014-09-08 15:30:00,121.36,121.48,121.35,121.42,40700.0,101.968,102.0688,101.9596,102.0184,40700.0
2014-09-09 09:30:00,121.38,121.4,120.9,120.91,17900.0,101.9848,102.0016,101.5815,101.5899,17900.0
2014-09-09 10:00:00,120.89,120.99,120.75,120.9,7100.0,101.5731,101.6571,101.4555,101.5815,7100.0
2014-09-09 10:30:00,120.93,120.94,120.74,120.79,21500.0,101.6067,101.6151,101.4471,101.4891,21500.0
2014-09-09 11:00:00,120.86,121.06,120.79,120.97,14000.0,101.5479,101.7159,101.4891,101.6403,14000.0
2014-09-09 11:30:00,120.98,120.99,120.86,120.88,11100.0,101.6487,101.6571,101.5479,101.5647,11100.0
2014-09-09 12:00:00,120.9,120.94,120.8,120.93,10100.0,101.5815,101.6151,101.4975,101.6067,10100.0
2014-09-09 12:30:00,120.95,120.95,120.76,120.77,13700.0,101.6235,101.6235,101.4639,101.4723,13700.0
2014-09-09 13:00:00,120.77,120.82,120.69,120.74,8500.0,101.4723,101.5143,101.4051,101.4471,8500.0
2014-09-09 13:30:00,120.81,121.06,120.81,120.99,18100.0,101.5059,101.7159,101.5059,101.6571,18100.0
2014-09-09 14:00:00,120.98,120.98,120.62,120.65,94400.0,101.6487,101.6487,101.3462,101.3715,94400.0
2014-09-09 14:30:00,120.64,120.75,120.59,120.71,11800.0,101.363,101.4555,101.321,101.4219,11800.0
2014-09-09 15:00:00,120.69,120.69,120.26,120.41,10100.0,101.4051,101.4051,101.0438,101.1698,10100.0
2014-09-09 15:30:00,120.42,120.47,120.35,120.41,30800.0,101.1782,101.2202,101.1194,101.1698,30800.0
2014-09-10 09:30:00,120.53,120.53,120.08,120.09,10300.0,101.2706,101.2706,100.8925,100.9009,10300.0
2014-09-10 10:00:00,120.1,120.22,120.0,120.2,7200.0,100.9093,101.0102,100.8253,100.9934,7200.0
2014-09-10 10:30:00,120.15,120.18,119.97,120.08,12400.0,100.9513,100.9766,100.8001,100.8925,12400.0
2014-09-10 11:00:00,120.04,120.24,119.98,120.22,6700.0,100.8589,101.027,100.8085,101.0102,6700.0
2014-09-10 11:30:00,120.26,120.35,120.24,120.32,7200.0,101.0438,101.1194,101.027,101.0942,7200.0
2014-09-10 12:00:00,120.32,120.52,120.21,120.52,9500.0,101.0942,101.2622,101.0018,101.2622,9500.0
2014-09-10 12:30:00,120.5,120.52,120.42,120.43,8000.0,101.2454,101.2622,101.1782,101.1866,8000.0
2014-09-10 13:00:00,120.4,120.76,120.4,120.65,8300.0,101.1614,101.4639,101.1614,101.3715,8300.0
2014-09-10 13:30:00,120.55,120.63,120.51,120.58,3100.0,101.2874,101.3546,101.2538,101.3126,3100.0
2014-09-10 14:00:00,120.57,120.61,120.48,120.56,3300.0,101.3042,101.3378,101.2286,101.2958,3300.0
2014-09-10 14:30:00,120.52,120.56,120.46,120.52,6600.0,101.2622,101.2958,101.2118,101.2622,6600.0
2014-09-10 15:00:00,120.54,120.75,120.54,120.69,11000.0,101.279,101.4555,101.279,101.4051,11000.0
2014-09-10 15:30:00,120.7,120.72,120.66,120.68,11200.0,101.4135,101.4303,101.3799,101.3967,11200.0
2014-09-11 09:30:00,120.15,120.64,120.14,120.63,14200.0,100.9513,101.363,100.9429,101.3546,14200.0
2014-09-11 10:00:00,120.61,120.65,120.48,120.48,14800.0,101.3378,101.3715,101.2286,101.2286,14800.0
2014-09-11 10:30:00,120.48,120.51,120.24,120.49,6800.0,101.2286,101.2538,101.027,101.237,6800.0
2014-09-11 11:00:00,120.54,120.76,120.54,120.66,10800.0,101.279,101.4639,101.279,101.3799,10800.0
2014-09-11 11:30:00,120.64,120.75,120.64,120.65,3400.0,101.363,101.4555,101.363,101.3715,3400.0
2014-09-11 12:00:00,120.67,120.79,120.6,120.79,7200.0,101.3883,101.4891,101.3294,101.4891,7200.0
2014-09-11 12:30:00,120.82,120.82,120.67,120.68,2000.0,101.5143,101.5143,101.3883,101.3967,2000.0
2014-09-11 13:00:00,120.72,120.78,120.5,120.52,3300.0,101.4303,101.4807,101.2454,101.2622,3300.0
2014-09-11 13:30:00,120.57,120.63,120.52,120.56,4800.0,101.3042,101.3546,101.2622,101.2958,4800.0
2014-09-11 14:00:00,120.56,120.81,120.56,120.8,5600.0,101.2958,101.5059,101.2958,101.4975,5600.0
2014-09-11 14:30:00,120.85,120.89,120.74,120.77,16100.0,101.5395,101.5731,101.4471,101.4723,16100.0
2014-09-11 15:00:00,120.77,120.81,120.68,120.8,9000.0,101.4723,101.5059,101.3967,101.4975,9000.0
2014-09-11 15:30:00,120.78,120.9,120.78,120.88,14400.0,101.4807,101.5815,101.4807,101.5647,14400.0
2014-09-12 09:30:00,120.87,120.93,120.45,120.45,9800.0,101.5563,101.6067,101.2034,101.2034,9800.0
2014-09-12 10:00:00,120.51,120.54,120.26,120.45,4700.0,101.2538,101.279,101.0438,101.2034,4700.0
2014-09-12 10:30:00,120.42,120.55,120.33,120.49,6400.0,101.1782,101.2874,101.1026,101.237,6400.0
2014-09-12 11:00:00,120.47,120.49,120.29,120.33,10300.0,101.2202,101.237,101.069,101.1026,10300.0
2014-09-12 11:30:00,120.31,120.33,120.16,120.22,13400.0,101.0858,101.1026,100.9597,101.0102,13400.0
2014-09-12 12:00:00,120.2,120.28,120.18,120.24,11800.0,100.9934,101.0606,100.9766,101.027,11800.0
2014-09-12 12:30:00,120.2,120.2,120.02,120.06,9300.0,100.9934,100.9934,100.8421,100.8757,9300.0
2014-09-12 13:00:00,120.04,120.11,119.76,119.87,26100.0,100.8589,100.9177,100.6237,100.7161,26100.0
2014-09-12 13:30:00,119.87,119.9,119.75,119.85,10100.0,100.7161,100.7413,100.6153,100.6993,10100.0
2014-09-12 14:00:00,119.83,119.97,119.78,119.78,5700.0,100.6825,100.8001,100.6405,100.6405,5700.0
2014-09-12 14:30:00,119.79,119.82,119.61,119.68,20100.0,100.6489,100.6741,100.4976,100.5564,20100.0
2014-09-12 15:00:00,119.66,119.98,119.59,119.89,16700.0,100.5396,100.8085,100.4808,100.7329,16700.0
2014-09-12 15:30:00,119.93,119.96,119.82,119.93,26500.0,100.7665,100.7917,100.6741,100.7665,26500.0
2014-09-15 09:30:00,119.94,120.01,119.27,119.27,13400.0,100.7749,100.8337,100.212,100.212,13400.0
2014-09-15 10:00:00,119.31,119.51,119.31,119.51,4700.0,100.2456,100.4136,100.2456,100.4136,4700.0
2014-09-15 10:30:00,119.57,119.63,119.35,119.44,17400.0,100.464,100.5144,100.2792,100.3548,17400.0
2014-09-15 11:00:00,119.51,119.51,119.12,119.19,3000.0,100.4136,100.4136,100.0859,100.1447,3000.0
2014-09-15 11:30:00,119.18,119.25,119.07,119.11,14100.0,100.1363,100.1952,100.0439,100.0775,14100.0
2014-09-15 12:00:00,119.12,119.23,119.06,119.2,3800.0,100.0859,100.1784,100.0355,100.1531,3800.0
2014-09-15 12:30:00,119.19,119.34,119.15,119.3,6400.0,100.1447,100.2708,100.1111,100.2372,6400.0
2014-09-15 13:00:00,119.37,119.4,119.28,119.28,2900.0,100.296,100.3212,100.2204,100.2204,2900.0
2014-09-15 13:30:00,119.34,119.36,119.13,119.13,5000.0,100.2708,100.2876,100.0943,100.0943,5000.0
2014-09-15 14:00:00,119.2,119.43,119.18,119.43,6100.0,100.1531,100.3464,100.1363,100.3464,6100.0
2014-09-15 14:30:00,119.48,119.6,119.41,119.42,9500.0,100.3884,100.4892,100.3296,100.338,9500.0
2014-09-15 15:00:00,119.42,119.48,119.36,119.43,16200.0,100.338,100.3884,100.2876,100.3464,16200.0
2014-09-15 15:30:00,119.44,119.45,119.29,119.37,125700.0,100.3548,100.3632,100.2288,100.296,125700.0
2014-09-16 09:30:00,119.14,119.59,119.05,119.59,10700.0,100.1027,100.4808,100.0271,100.4808,10700.0
2014-09-16 10:00:00,119.59,119.74,119.53,119.6,19800.0,100.4808,100.6069,100.4304,100.4892,19800.0
2014-09-16 10:30:00,119.56,119.62,119.35,119.35,7200.0,100.4556,100.506,100.2792,100.2792,7200.0
2014-09-16 11:00:00,119.37,119.54,119.25,119.54,9600.0,100.296,100.4388,100.1952,100.4388,9600.0
2014-09-16 11:30:00,119.63,119.94,119.63,119.9,10000.0,100.5144,100.7749,100.5144,100.7413,10000.0
2014-09-16 12:00:00,119.85,120.05,119.78,119.98,7200.0,100.6993,100.8673,100.6405,100.8085,7200.0
2014-09-16 12:30:00,120.0,120.08,119.97,119.99,9200.0,100.8253,100.8925,100.8001,100.8169,9200.0
2014-09-16 13:00:00,120.05,120.17,120.01,120.16,10800.0,100.8673,100.9682,100.8337,100.9597,10800.0
2014-09-16 13:30:00,120.19,120.3,120.18,120.25,9200.0,100.985,101.0774,100.9766,101.0354,9200.0
2014-09-16 14:00:00,120.26,120.32,120.24,120.31,6900.0,101.0438,101.0942,101.027,101.0858,6900.0
2014-09-16 14:30:00,120.3,120.33,120.15,120.17,9200.0,101.0774,101.1026,100.9513,100.9682,9200.0
2014-09-16 15:00:00,120.16,120.26,120.1,120.1,14800.0,100.9597,101.0438,100.9093,100.9093,14800.0
2014-09-16 15:30:00,120.12,120.16,120.09,120.12,14500.0,100.9261,100.9597,100.9009,100.9261,14500.0
2014-09-17 09:30:00,120.25,120.56,120.25,120.51,405600.0,101.0354,101.2958,101.0354,101.2538,405600.0
2014-09-17 10:00:00,120.51,120.51,120.33,120.41,104600.0,101.2538,101.2538,101.1026,101.1698,104600.0
2014-09-17 10:30:00,120.38,120.4,120.13,120.21,11700.0,101.1446,101.1614,100.9345,101.0018,11700.0
2014-09-17 11:00:00,120.24,120.27,120.21,120.24,13500.0,101.027,101.0522,101.0018,101.027,13500.0
2014-09-17 11:30:00,120.23,120.26,120.15,120.16,7300.0,101.0186,101.0438,100.9513,100.9597,7300.0
2014-09-17 12:00:00,120.19,120.21,120.03,120.03,2200.0,100.985,101.0018,100.8505,100.8505,2200.0
2014-09-17 12:30:00,120.04,120.13,120.04,120.08,9400.0,100.8589,100.9345,100.8589,100.8925,9400.0
2014-09-17 13:00:00,120.08,120.08,119.94,119.94,10900.0,100.8925,100.8925,100.7749,100.7749,10900.0
2014-09-17 13:30:00,119.94,120.15,119.93,120.15,6300.0,100.7749,100.9513,100.7665,100.9513,6300.0
2014-09-17 14:00:00,120.17,120.55,119.63,120.55,10400.0,100.9682,101.2874,100.5144,101.2874,10400.0
2014-09-17 14:30:00,120.53,120.53,120.15,120.44,41700.0,101.2706,101.2706,100.9513,101.195,41700.0
2014-09-17 15:00:00,120.44,120.7,120.33,120.47,49500.0,101.195,101.4135,101.1026,101.2202,49500.0
2014-09-17 15:30:00,120.45,120.46,120.04,120.13,54100.0,101.2034,101.2118,100.8589,100.9345,54100.0
2014-09-18 09:30:00,120.56,120.56,120.24,120.44,15700.0,101.2958,101.2958,101.027,101.195,15700.0
2014-09-18 10:00:00,120.5,120.59,120.27,120.27,21600.0,101.2454,101.321,101.0522,101.0522,21600.0
2014-09-18 10:30:00,120.3,120.59,120.3,120.46,7400.0,101.0774,101.321,101.0774,101.2118,7400.0
2014-09-18 11:00:00,120.46,120.55,120.45,120.48,6900.0,101.2118,101.2874,101.2034,101.2286,6900.0
2014-09-18 11:30:00,120.47,120.56,120.4,120.43,15200.0,101.2202,101.2958,101.1614,101.1866,15200.0
2014-09-18 12:00:00,120.46,120.52,120.46,120.51,20700.0,101.2118,101.2622,101.2118,101.2538,20700.0
2014-09-18 12:30:00,120.51,120.57,120.48,120.55,4700.0,101.2538,101.3042,101.2286,101.2874,4700.0
2014-09-18 13:00:00,120.55,120.56,120.5,120.52,6700.0,101.2874,101.2958,101.2454,101.2622,6700.0
2014-09-18 13:30:00,120.53,120.54,120.42,120.47,35000.0,101.2706,101.279,101.1782,101.2202,35000.0
2014-09-18 14:00:00,120.47,120.54,120.43,120.45,11800.0,101.2202,101.279,101.1866,101.2034,11800.0
2014-09-18 14:30:00,120.46,120.5,120.45,120.45,11300.0,101.2118,101.2454,101.2034,101.2034,11300.0
2014-09-18 15:00:00,120.45,120.56,120.43,120.56,10300.0,101.2034,101.2958,101.1866,101.2958,10300.0
2014-09-18 15:30:00,120.53,120.62,120.53,120.56,31700.0,101.2706,101.3462,101.2706,101.2958,31700.0
2014-09-19 09:30:00,121.1,121.1,120.82,120.88,29300.0,101.7495,101.7495,101.5143,101.5647,29300.0
2014-09-19 10:00:00,120.86,120.94,120.69,120.69,35300.0,101.5479,101.6151,101.4051,101.4051,35300.0
2014-09-19 10:30:00,120.64,120.66,120.5,120.52,40300.0,101.363,101.3799,101.2454,101.2622,40300.0
2014-09-19 11:00:00,120.54,120.63,120.51,120.51,33400.0,101.279,101.3546,101.2538,101.2538,33400.0
2014-09-19 11:30:00,120.5,120.5,120.26,120.31,27200.0,101.2454,101.2454,101.0438,101.0858,27200.0
2014-09-19 12:00:00,120.31,120.31,120.14,120.21,18300.0,101.0858,101.0858,100.9429,101.0018,18300.0
2014-09-19 12:30:00,120.21,120.28,120.07,120.15,9000.0,101.0018,101.0606,100.8841,100.9513,9000.0
2014-09-19 13:00:00,120.16,120.16,119.91,120.02,8300.0,100.9597,100.9597,100.7497,100.8421,8300.0
2014-09-19 13:30:00,120.02,120.17,120.02,120.11,3600.0,100.8421,100.9682,100.8421,100.9177,3600.0
2014-09-19 14:00:00,120.13,120.26,120.11,120.26,15600.0,100.9345,101.0438,100.9177,101.0438,15600.0
2014-09-19 14:30:00,120.22,120.33,120.22,120.31,11600.0,101.0102,101.1026,101.0102,101.0858,11600.0
2014-09-19 15:00:00,120.31,120.35,120.25,120.27,13400.0,101.0858,101.1194,101.0354,101.0522,13400.0
2014-09-19 15:30:00,120.27,120.34,120.22,120.23,25900.0,101.0522,101.111,101.0102,101.0186,25900.0
2014-09-22 09:30:00,120.05,120.19,119.56,119.74,33000.0,100.8673,100.985,100.4556,100.6069,33000.0
2014-09-22 10:00:00,119.68,119.88,119.39,119.44,16700.0,100.5564,100.7245,100.3128,100.3548,16700.0
2014-09-22 10:30:00,119.42,119.44,119.07,119.1,16600.0,100.338,100.3548,100.0439,100.0691,16600.0
2014-09-22 11:00:00,119.06,119.21,118.98,119.16,13400.0,100.0355,100.1615,99.9683,100.1195,13400.0
2014-09-22 11:30:00,119.14,119.18,118.83,118.83,4300.0,100.1027,100.1363,99.8423,99.8423,4300.0
2014-09-22 12:00:00,118.85,118.95,118.79,118.91,13000.0,99.8591,99.9431,99.8087,99.9095,13000.0
2014-09-22 12:30:00,118.91,119.03,118.85,118.98,7300.0,99.9095,100.0103,99.8591,99.9683,7300.0
2014-09-22 13:00:00,118.97,119.08,118.89,119.08,11100.0,99.9599,100.0523,99.8927,100.0523,11100.0
2014-09-22 13:30:00,119.08,119.08,119.0,119.0,10900.0,100.0523,100.0523,99.9851,99.9851,10900.0
2014-09-22 14:00:00,118.98,119.01,118.75,118.8,86900.0,99.9683,99.9935,99.7751,99.8171,86900.0
2014-09-22 14:30:00,118.8,118.99,118.8,118.97,10500.0,99.8171,99.9767,99.8171,99.9599,10500.0
2014-09-22 15:00:00,118.97,119.03,118.83,118.93,18700.0,99.9599,100.0103,99.8423,99.9263,18700.0
2014-09-22 15:30:00,118.89,119.03,118.87,118.91,22600.0,99.8927,100.0103,99.8759,99.9095,22600.0
2014-09-23 09:30:00,118.49,118.9,118.21,118.86,19300.0,99.5566,99.9011,99.3213,99.8675,19300.0
2014-09-23 10:00:00,118.9,119.06,118.9,118.96,15900.0,99.9011,100.0355,99.9011,99.9515,15900.0
2014-09-23 10:30:00,118.75,118.84,118.68,118.68,5000.0,99.7751,99.8507,99.7162,99.7162,5000.0
2014-09-23 11:00:00,118.78,118.81,118.59,118.68,11600.0,99.8003,99.8255,99.6406,99.7162,11600.0
2014-09-23 11:30:00,118.71,118.86,118.71,118.78,2900.0,99.7414,99.8675,99.7414,99.8003,2900.0
2014-09-23 12:00:00,118.8,118.84,118.66,118.66,7500.0,99.8171,99.8507,99.6994,99.6994,7500.0
2014-09-23 12:30:00,118.66,118.73,118.56,118.58,4100.0,99.6994,99.7582,99.6154,99.6322,4100.0
2014-09-23 13:00:00,118.55,118.56,118.38,118.45,19300.0,99.607,99.6154,99.4642,99.523,19300.0
2014-09-23 13:30:00,118.5,118.6,118.35,118.35,11800.0,99.565,99.649,99.439,99.439,11800.0
2014-09-23 14:00:00,118.37,118.44,118.23,118.34,19200.0,99.4558,99.5146,99.3381,99.4306,19200.0
2014-09-23 14:30:00,118.31,118.37,118.18,118.31,24300.0,99.4054,99.4558,99.2961,99.4054,24300.0
2014-09-23 15:00:00,118.31,118.4,118.22,118.35,12500.0,99.4054,99.481,99.3297,99.439,12500.0
2014-09-23 15:30:00,118.36,118.46,118.1,118.11,19500.0,99.4474,99.5314,99.2289,99.2373,19500.0
2014-09-24 09:30:00,118.13,118.29,117.91,117.99,14100.0,99.2541,99.3886,99.0693,99.1365,14100.0
2014-09-24 10:00:00,117.9,118.0,117.83,117.99,7900.0,99.0609,99.1449,99.0021,99.1365,7900.0
2014-09-24 10:30:00,118.01,118.27,117.95,118.18,6700.0,99.1533,99.3717,99.1029,99.2961,6700.0
2014-09-24 11:00:00,118.22,118.62,118.19,118.62,70500.0,99.3297,99.6658,99.3045,99.6658,70500.0
2014-09-24 11:30:00,118.61,118.72,118.53,118.55,15600.0,99.6574,99.7498,99.5902,99.607,15600.0
2014-09-24 12:00:00,118.59,118.59,118.4,118.44,3000.0,99.6406,99.6406,99.481,99.5146,3000.0
2014-09-24 12:30:00,118.44,118.47,118.34,118.4,8200.0,99.5146,99.5398,99.4306,99.481,8200.0
2014-09-24 13:00:00,118.45,118.53,118.38,118.51,7400.0,99.523,99.5902,99.4642,99.5734,7400.0
2014-09-24 13:30:00,118.59,118.71,118.56,118.64,4200.0,99.6406,99.7414,99.6154,99.6826,4200.0
2014-09-24 14:00:00,118.64,118.76,118.63,118.76,8500.0,99.6826,99.7835,99.6742,99.7835,8500.0
2014-09-24 14:30:00,118.85,119.0,118.79,119.0,10500.0,99.8591,99.9851,99.8087,99.9851,10500.0
2014-09-24 15:00:00,118.96,119.07,118.96,119.03,15900.0,99.9515,100.0439,99.9515,100.0103,15900.0
2014-09-24 15:30:00,119.06,119.06,118.92,118.98,20100.0,100.0355,100.0355,99.9179,99.9683,20100.0
2014-09-25 09:30:00,118.4,118.67,118.08,118.08,39700.0,99.481,99.7078,99.2121,99.2121,39700.0
2014-09-25 10:00:00,118.04,118.13,117.53,117.78,22400.0,99.1785,99.2541,98.75,98.96,22400.0
2014-09-25 10:30:00,117.67,117.67,117.23,117.58,14600.0,98.8676,98.8676,98.4979,98.792,14600.0
2014-09-25 11:00:00,117.5,117.64,117.42,117.59,13700.0,98.7248,98.8424,98.6576,98.8004,13700.0
2014-09-25 11:30:00,117.64,117.73,117.47,117.47,50000.0,98.8424,98.918,98.6996,98.6996,50000.0
2014-09-25 12:00:00,117.5,117.6,117.33,117.33,13100.0,98.7248,98.8088,98.582,98.582,13100.0
2014-09-25 12:30:00,117.29,117.5,117.29,117.45,11600.0,98.5483,98.7248,98.5483,98.6828,11600.0
2014-09-25 13:00:00,117.46,117.63,117.37,117.6,13300.0,98.6912,98.834,98.6156,98.8088,13300.0
2014-09-25 13:30:00,117.59,117.59,117.28,117.35,13600.0,98.8004,98.8004,98.5399,98.5988,13600.0
2014-09-25 14:00:00,117.31,117.46,117.28,117.43,12100.0,98.5651,98.6912,98.5399,98.666,12100.0
2014-09-25 14:30:00,117.44,117.63,117.41,117.52,31100.0,98.6744,98.834,98.6492,98.7416,31100.0
2014-09-25 15:00:00,117.52,117.55,117.39,117.45,24100.0,98.7416,98.7668,98.6324,98.6828,24100.0
2014-09-25 15:30:00,117.37,117.62,117.3,117.3,61600.0,98.6156,98.8256,98.5567,98.5567,61600.0
2014-09-26 09:30:00,117.64,117.65,117.34,117.57,14400.0,98.8424,98.8508,98.5904,98.7836,14400.0
2014-09-26 10:00:00,117.68,117.93,117.62,117.75,10500.0,98.876,99.0861,98.8256,98.9348,10500.0
2014-09-26 10:30:00,117.64,117.76,117.53,117.71,8200.0,98.8424,98.9432,98.75,98.9012,8200.0
2014-09-26 11:00:00,117.75,117.84,117.6,117.62,13500.0,98.9348,99.0105,98.8088,98.8256,13500.0
2014-09-26 11:30:00,117.63,117.64,117.5,117.64,7500.0,98.834,98.8424,98.7248,98.8424,7500.0
2014-09-26 12:00:00,117.64,117.75,117.61,117.72,16200.0,98.8424,98.9348,98.8172,98.9096,16200.0
2014-09-26 12:30:00,117.72,117.74,117.6,117.65,6400.0,98.9096,98.9264,98.8088,98.8508,6400.0
2014-09-26 13:00:00,117.67,117.79,117.67,117.76,2200.0,98.8676,98.9684,98.8676,98.9432,2200.0
2014-09-26 13:30:00,117.78,117.85,117.73,117.85,8900.0,98.96,99.0189,98.918,99.0189,8900.0
2014-09-26 14:00:00,117.89,118.29,117.89,118.25,13000.0,99.0525,99.3886,99.0525,99.3549,13000.0
2014-09-26 14:30:00,118.25,118.45,118.22,118.32,8100.0,99.3549,99.523,99.3297,99.4138,8100.0
2014-09-26 15:00:00,118.31,118.35,118.18,118.19,54000.0,99.4054,99.439,99.2961,99.3045,54000.0
2014-09-26 15:30:00,118.19,118.22,118.04,118.15,138900.0,99.3045,99.3297,99.1785,99.2709,138900.0
2014-09-29 09:30:00,116.88,117.49,116.83,117.44,23100.0,98.2039,98.7164,98.1618,98.6744,23100.0
2014-09-29 10:00:00,117.49,117.8,117.36,117.69,7100.0,98.7164,98.9769,98.6072,98.8844,7100.0
2014-09-29 10:30:00,117.68,117.94,117.68,117.86,7400.0,98.876,99.0945,98.876,99.0273,7400.0
2014-09-29 11:00:00,117.86,118.14,117.78,118.04,8400.0,99.0273,99.2625,98.96,99.1785,8400.0
2014-09-29 11:30:00,118.05,118.15,117.95,118.15,8200.0,99.1869,99.2709,99.1029,99.2709,8200.0
2014-09-29 12:00:00,118.14,118.14,117.83,117.83,17800.0,99.2625,99.2625,99.0021,99.0021,17800.0
2014-09-29 12:30:00,117.81,117.91,117.7,117.86,33100.0,98.9853,99.0693,98.8928,99.0273,33100.0
2014-09-29 13:00:00,117.83,117.92,117.7,117.91,3900.0,99.0021,99.0777,98.8928,99.0693,3900.0
2014-09-29 13:30:00,117.92,117.98,117.77,117.83,5600.0,99.0777,99.1281,98.9516,99.0021,5600.0
2014-09-29 14:00:00,117.88,117.91,117.59,117.64,8200.0,99.0441,99.0693,98.8004,98.8424,8200.0
2014-09-29 14:30:00,117.65,117.91,117.63,117.87,9100.0,98.8508,99.0693,98.834,99.0357,9100.0
2014-09-29 15:00:00,117.89,118.17,117.85,118.13,32200.0,99.0525,99.2877,99.0189,99.2541,32200.0
2014-09-29 15:30:00,118.09,118.14,117.94,118.04,16900.0,99.2205,99.2625,99.0945,99.1785,16900.0
2014-09-30 09:30:00,118.14,118.28,117.47,117.58,13400.0,99.2625,99.3802,98.6996,98.792,13400.0
2014-09-30 10:00:00,117.38,117.75,117.35,117.58,8800.0,98.624,98.9348,98.5988,98.792,8800.0
2014-09-30 10:30:00,117.58,118.03,117.58,117.97,7600.0,98.792,99.1701,98.792,99.1197,7600.0
2014-09-30 11:00:00,117.97,118.22,117.96,118.21,13800.0,99.1197,99.3297,99.1113,99.3213,13800.0
2014-09-30 11:30:00,118.13,118.18,117.85,117.93,54000.0,99.2541,99.2961,99.0189,99.0861,54000.0
2014-09-30 12:00:00,117.89,117.91,117.66,117.66,8100.0,99.0525,99.0693,98.8592,98.8592,8100.0
2014-09-30 12:30:00,117.71,117.71,117.45,117.52,7400.0,98.9012,98.9012,98.6828,98.7416,7400.0
2014-09-30 13:00:00,117.55,117.7,117.38,117.38,37000.0,98.7668,98.8928,98.624,98.624,37000.0
2014-09-30 13:30:00,117.42,117.48,117.1,117.23,8300.0,98.6576,98.708,98.3887,98.4979,8300.0
2014-09-30 14:00:00,117.23,117.34,117.12,117.33,20400.0,98.4979,98.5904,98.4055,98.582,20400.0
2014-09-30 14:30:00,117.32,117.48,117.28,117.36,19500.0,98.5735,98.708,98.5399,98.6072,19500.0
2014-09-30 15:00:00,117.39,117.56,117.26,117.52,24100.0,98.6324,98.7752,98.5231,98.7416,24100.0
2014-09-30 15:30:00,117.51,117.6,117.28,117.28,26900.0,98.7332,98.8088,98.5399,98.5399,26900.0
2014-10-01 09:30:00,117.26,117.31,116.29,116.55,50500.0,98.5231,98.5651,97.7081,97.9266,50500.0
2014-10-01 10:00:00,116.5,116.54,116.17,116.46,29500.0,97.8846,97.9182,97.6073,97.851,29500.0
2014-10-01 10:30:00,116.49,116.62,116.23,116.62,12900.0,97.8762,97.9854,97.6577,97.9854,12900.0
2014-10-01 11:00:00,116.66,116.83,116.56,116.58,11800.0,98.019,98.1618,97.935,97.9518,11800.0
2014-10-01 11:30:00,116.56,116.59,116.38,116.54,12200.0,97.935,97.9602,97.7838,97.9182,12200.0
2014-10-01 12:00:00,116.53,116.53,116.38,116.46,8300.0,97.9098,97.9098,97.7838,97.851,8300.0
2014-10-01 12:30:00,116.42,116.45,116.01,116.08,24300.0,97.8174,97.8426,97.4729,97.5317,24300.0
2014-10-01 13:00:00,116.04,116.09,115.79,115.88,30300.0,97.4981,97.5401,97.288,97.3636,30300.0
2014-10-01 13:30:00,115.92,115.92,115.53,115.53,107700.0,97.3973,97.3973,97.0696,97.0696,107700.0
2014-10-01 14:00:00,115.55,115.79,115.5,115.76,16500.0,97.0864,97.288,97.0444,97.2628,16500.0
2014-10-01 14:30:00,115.77,115.81,115.5,115.5,25700.0,97.2712,97.3048,97.0444,97.0444,25700.0
2014-10-01 15:00:00,115.49,115.53,115.22,115.46,39500.0,97.036,97.0696,96.8091,97.0108,39500.0
2014-10-01 15:30:00,115.49,115.78,115.47,115.62,93700.0,97.036,97.2796,97.0192,97.1452,93700.0
2014-10-02 09:30:00,115.55,115.89,115.49,115.71,116900.0,97.0864,97.372,97.036,97.2208,116900.0
2014-10-02 10:00:00,115.67,115.72,115.37,115.44,31600.0,97.1872,97.2292,96.9351,96.994,31600.0
2014-10-02 10:30:00,115.4,115.4,114.74,114.74,20100.0,96.9603,96.9603,96.4058,96.4058,20100.0
2014-10-02 11:00:00,114.78,114.96,114.66,114.75,32800.0,96.4394,96.5907,96.3386,96.4142,32800.0
2014-10-02 11:30:00,114.62,114.68,114.1,114.39,22300.0,96.305,96.3554,95.8681,96.1117,22300.0
2014-10-02 12:00:00,114.45,114.65,114.42,114.58,21100.0,96.1621,96.3302,96.1369,96.2714,21100.0
2014-10-02 12:30:00,114.6,115.07,114.51,115.07,53800.0,96.2882,96.6831,96.2126,96.6831,53800.0
2014-10-02 13:00:00,115.09,115.58,115.0,115.57,48600.0,96.6999,97.1116,96.6243,97.1032,48600.0
2014-10-02 13:30:00,115.59,115.61,115.42,115.58,30400.0,97.12,97.1368,96.9771,97.1116,30400.0
2014-10-02 14:00:00,115.52,115.9,115.52,115.87,24200.0,97.0612,97.3804,97.0612,97.3552,24200.0
2014-10-02 14:30:00,115.85,116.09,115.69,116.02,25400.0,97.3384,97.5401,97.204,97.4813,25400.0
2014-10-02 15:00:00,115.97,116.01,115.71,115.8,29700.0,97.4393,97.4729,97.2208,97.2964,29700.0
2014-10-02 15:30:00,115.77,115.86,115.66,115.73,54800.0,97.2712,97.3468,97.1788,97.2376,54800.0
2014-10-03 09:30:00,116.55,117.11,116.24,116.65,51700.0,97.9266,98.3971,97.6661,98.0106,51700.0
2014-10-03 10:00:00,116.65,116.99,116.65,116.84,18800.0,98.0106,98.2963,98.0106,98.1702,18800.0
2014-10-03 10:30:00,116.86,116.86,116.6,116.85,12400.0,98.1871,98.1871,97.9686,98.1786,12400.0
2014-10-03 11:00:00,116.81,116.98,116.72,116.86,12600.0,98.145,98.2879,98.0694,98.1871,12600.0
2014-10-03 11:30:00,116.85,116.96,116.78,116.88,26600.0,98.1786,98.2711,98.1198,98.2039,26600.0
2014-10-03 12:00:00,116.87,117.02,116.81,117.01,8100.0,98.1955,98.3215,98.145,98.3131,8100.0
2014-10-03 12:30:00,117.08,117.18,117.05,117.09,7800.0,98.3719,98.4559,98.3467,98.3803,7800.0
2014-10-03 13:00:00,117.1,117.1,116.93,117.01,9800.0,98.3887,98.3887,98.2459,98.3131,9800.0
2014-10-03 13:30:00,116.97,116.98,116.82,116.97,21500.0,98.2795,98.2879,98.1534,98.2795,21500.0
2014-10-03 14:00:00,116.99,117.12,116.99,117.06,89000.0,98.2963,98.4055,98.2963,98.3551,89000.0
2014-10-03 14:30:00,117.06,117.14,117.03,117.07,7600.0,98.3551,98.4223,98.3299,98.3635,7600.0
2014-10-03 15:00:00,117.07,117.15,116.98,117.04,25300.0,98.3635,98.4307,98.2879,98.3383,25300.0
2014-10-03 15:30:00,117.01,117.08,116.91,116.91,86400.0,98.3131,98.3719,98.2291,98.2291,86400.0
2014-10-06 09:30:00,117.52,117.67,117.37,117.49,37200.0,98.7416,98.8676,98.6156,98.7164,37200.0
2014-10-06 10:00:00,117.45,117.49,117.09,117.09,8300.0,98.6828,98.7164,98.3803,98.3803,8300.0
2014-10-06 10:30:00,117.05,117.31,116.82,116.95,18400.0,98.3467,98.5651,98.1534,98.2627,18400.0
2014-10-06 11:00:00,116.91,117.09,116.83,116.88,10900.0,98.2291,98.3803,98.1618,98.2039,10900.0
2014-10-06 11:30:00,116.89,117.0,116.38,116.49,10100.0,98.2123,98.3047,97.7838,97.8762,10100.0
2014-10-06 12:00:00,116.63,116.81,116.63,116.67,5200.0,97.9938,98.145,97.9938,98.0274,5200.0
2014-10-06 12:30:00,116.61,116.68,116.35,116.44,7700.0,97.977,98.0358,97.7585,97.8342,7700.0
2014-10-06 13:00:00,116.45,116.89,116.38,116.83,5600.0,97.8426,98.2123,97.7838,98.1618,5600.0
2014-10-06 13:30:00,116.87,116.9,116.77,116.85,116200.0,98.1955,98.2207,98.1114,98.1786,116200.0
2014-10-06 14:00:00,116.79,117.07,116.69,116.95,11100.0,98.1282,98.3635,98.0442,98.2627,11100.0
2014-10-06 14:30:00,116.99,117.01,116.88,116.91,12400.0,98.2963,98.3131,98.2039,98.2291,12400.0
2014-10-06 15:00:00,116.89,116.97,116.71,116.93,19100.0,98.2123,98.2795,98.061,98.2459,19100.0
2014-10-06 15:30:00,116.86,116.89,116.68,116.71,12500.0,98.1871,98.2123,98.0358,98.061,12500.0
2014-10-07 09:30:00,116.25,116.25,115.64,115.89,19700.0,97.6745,97.6745,97.162,97.372,19700.0
2014-10-07 10:00:00,115.97,116.21,115.97,116.08,7400.0,97.4393,97.6409,97.4393,97.5317,7400.0
2014-10-07 10:30:00,116.23,116.41,116.09,116.09,16300.0,97.6577,97.809,97.5401,97.5401,16300.0
2014-10-07 11:00:00,116.05,116.05,115.82,115.82,10700.0,97.5065,97.5065,97.3132,97.3132,10700.0
2014-10-07 11:30:00,115.81,116.11,115.8,116.07,10900.0,97.3048,97.5569,97.2964,97.5233,10900.0
2014-10-07 12:00:00,116.06,116.25,116.04,116.22,13500.0,97.5149,97.6745,97.4981,97.6493,13500.0
2014-10-07 12:30:00,116.25,116.26,115.95,116.03,10900.0,97.6745,97.6829,97.4225,97.4897,10900.0
2014-10-07 13:00:00,116.0,116.11,115.86,116.09,6800.0,97.4645,97.5569,97.3468,97.5401,6800.0
2014-10-07 13:30:00,116.11,116.11,115.85,115.93,8900.0,97.5569,97.5569,97.3384,97.4057,8900.0
2014-10-07 14:00:00,115.9,115.98,115.67,115.7,18400.0,97.3804,97.4477,97.1872,97.2124,18400.0
2014-10-07 14:30:00,115.53,115.62,115.49,115.5,18700.0,97.0696,97.1452,97.036,97.0444,18700.0
2014-10-07 15:00:00,115.48,115.55,115.04,115.14,20900.0,97.0276,97.0864,96.6579,96.7419,20900.0
2014-10-07 15:30:00,115.21,115.29,114.84,114.85,51600.0,96.8007,96.8679,96.4898,96.4982,51600.0
2014-10-08 09:30:00,114.98,115.18,114.72,114.76,21000.0,96.6075,96.7755,96.389,96.4226,21000.0
2014-10-08 10:00:00,114.81,115.05,114.7,114.9,27000.0,96.4646,96.6663,96.3722,96.5402,27000.0
2014-10-08 10:30:00,114.91,114.97,114.24,114.24,72500.0,96.5486,96.5991,95.9857,95.9857,72500.0
2014-10-08 11:00:00,114.21,114.57,114.06,114.55,39200.0,95.9605,96.263,95.8345,96.2462,39200.0
2014-10-08 11:30:00,114.54,114.64,114.37,114.54,16700.0,96.2378,96.3218,96.0949,96.2378,16700.0
2014-10-08 12:00:00,114.63,114.72,114.53,114.55,28600.0,96.3134,96.389,96.2294,96.2462,28600.0
2014-10-08 12:30:00,114.47,114.68,114.44,114.51,82400.0,96.1789,96.3554,96.1537,96.2126,82400.0
2014-10-08 13:00:00,114.54,114.7,114.54,114.55,17900.0,96.2378,96.3722,96.2378,96.2462,17900.0
2014-10-08 13:30:00,114.56,114.98,114.53,114.98,85700.0,96.2546,96.6075,96.2294,96.6075,85700.0
2014-10-08 14:00:00,115.18,115.97,115.14,115.87,20500.0,96.7755,97.4393,96.7419,97.3552,20500.0
2014-10-08 14:30:00,115.94,116.21,115.78,115.89,23000.0,97.4141,97.6409,97.2796,97.372,23000.0
2014-10-08 15:00:00,116.02,116.51,116.01,116.49,13200.0,97.4813,97.893,97.4729,97.8762,13200.0
2014-10-08 15:30:00,116.41,116.65,116.37,116.63,14400.0,97.809,98.0106,97.7753,97.9938,14400.0
2014-10-09 09:30:00,116.36,116.47,115.76,115.77,14900.0,97.7669,97.8594,97.2628,97.2712,14900.0
2014-10-09 10:00:00,115.91,116.13,115.75,116.01,6300.0,97.3889,97.5737,97.2544,97.4729,6300.0
2014-10-09 10:30:00,115.88,115.88,115.51,115.72,7000.0,97.3636,97.3636,97.0528,97.2292,7000.0
2014-10-09 11:00:00,115.81,115.98,115.6,115.78,12300.0,97.3048,97.4477,97.1284,97.2796,12300.0
2014-10-09 11:30:00,115.65,115.74,114.73,114.9,13100.0,97.1704,97.246,96.3974,96.5402,13100.0
2014-10-09 12:00:00,114.91,114.98,114.36,114.4,13000.0,96.5486,96.6075,96.0865,96.1201,13000.0
2014-10-09 12:30:00,114.33,114.73,114.29,114.58,12400.0,96.0613,96.3974,96.0277,96.2714,12400.0
2014-10-09 13:00:00,114.69,114.69,114.2,114.57,24700.0,96.3638,96.3638,95.9521,96.263,24700.0
2014-10-09 13:30:00,114.55,114.93,114.49,114.66,16800.0,96.2462,96.5654,96.1958,96.3386,16800.0
2014-10-09 14:00:00,114.6,114.6,114.2,114.22,13300.0,96.2882,96.2882,95.9521,95.9689,13300.0
2014-10-09 14:30:00,114.22,114.46,114.05,114.19,24100.0,95.9689,96.1705,95.8261,95.9437,24100.0
2014-10-09 15:00:00,114.14,114.43,114.01,114.37,39100.0,95.9017,96.1453,95.7925,96.0949,39100.0
2014-10-09 15:30:00,114.36,114.63,114.04,114.08,53200.0,96.0865,96.3134,95.8177,95.8513,53200.0
2014-10-10 09:30:00,113.86,114.29,113.34,113.81,56600.0,95.6664,96.0277,95.2295,95.6244,56600.0
2014-10-10 10:00:00,113.73,113.86,112.56,112.58,35400.0,95.5572,95.6664,94.5741,94.5909,35400.0
2014-10-10 10:30:00,112.56,113.04,112.42,112.85,19700.0,94.5741,94.9774,94.4565,94.8178,19700.0
2014-10-10 11:00:00,112.91,113.2,112.66,112.8,43100.0,94.8682,95.1119,94.6582,94.7758,43100.0
2014-10-10 11:30:00,112.76,113.19,112.75,113.15,16700.0,94.7422,95.1035,94.7338,95.0699,16700.0
2014-10-10 12:00:00,113.19,113.71,113.19,113.63,26500.0,95.1035,95.5404,95.1035,95.4732,26500.0
2014-10-10 12:30:00,113.61,114.05,113.61,113.68,17000.0,95.4564,95.8261,95.4564,95.5152,17000.0
2014-10-10 13:00:00,113.7,113.75,113.22,113.28,11500.0,95.532,95.574,95.1287,95.1791,11500.0
2014-10-10 13:30:00,113.31,113.64,113.3,113.48,21500.0,95.2043,95.4816,95.1959,95.3471,21500.0
2014-10-10 14:00:00,113.59,113.59,113.28,113.43,9700.0,95.4396,95.4396,95.1791,95.3051,9700.0
2014-10-10 14:30:00,113.42,113.42,113.03,113.1,18200.0,95.2967,95.2967,94.969,95.0279,18200.0
2014-10-10 15:00:00,113.06,113.11,112.59,112.6,13200.0,94.9943,95.0363,94.5994,94.6078,13200.0
2014-10-10 15:30:00,112.65,112.65,112.16,112.21,45900.0,94.6498,94.6498,94.2381,94.2801,45900.0
2014-10-13 09:30:00,112.0,112.63,111.35,111.64,65200.0,94.1036,94.633,93.5575,93.8012,65200.0
2014-10-13 10:00:00,111.76,111.97,111.14,111.2,37500.0,93.902,94.0784,93.381,93.4315,37500.0
2014-10-13 10:30:00,111.09,111.43,110.87,111.37,26800.0,93.339,93.6247,93.1542,93.5743,26800.0
2014-10-13 11:00:00,111.33,111.79,111.26,111.38,15900.0,93.5407,93.9272,93.4819,93.5827,15900.0
2014-10-13 11:30:00,111.37,111.85,111.37,111.63,8400.0,93.5743,93.9776,93.5743,93.7927,8400.0
2014-10-13 12:00:00,111.73,112.02,111.52,112.01,11300.0,93.8768,94.1204,93.7003,94.112,11300.0
2014-10-13 12:30:00,112.16,112.36,112.07,112.15,8900.0,94.2381,94.4061,94.1624,94.2297,8900.0
2014-10-13 13:00:00,112.14,112.24,111.85,111.94,15200.0,94.2213,94.3053,93.9776,94.0532,15200.0
2014-10-13 13:30:00,112.11,112.19,111.65,111.72,11400.0,94.196,94.2633,93.8096,93.8684,11400.0
2014-10-13 14:00:00,111.8,111.97,111.66,111.89,8400.0,93.9356,94.0784,93.818,94.0112,8400.0
2014-10-13 14:30:00,111.89,111.89,111.4,111.41,24900.0,94.0112,94.0112,93.5995,93.6079,24900.0
2014-10-13 15:00:00,111.44,111.49,111.05,111.08,22200.0,93.6331,93.6751,93.3054,93.3306,22200.0
2014-10-13 15:30:00,111.04,111.04,110.05,110.16,43900.0,93.297,93.297,92.4652,92.5576,43900.0
2014-10-14 09:30:00,110.85,111.35,110.52,110.61,37800.0,93.1374,93.5575,92.8601,92.9357,37800.0
2014-10-14 10:00:00,110.58,110.97,110.41,110.73,30200.0,92.9105,93.2382,92.7677,93.0366,30200.0
2014-10-14 10:30:00,110.7,111.28,110.59,111.02,27400.0,93.0114,93.4987,92.9189,93.2802,27400.0
2014-10-14 11:00:00,111.07,111.59,110.97,111.46,21100.0,93.3222,93.7591,93.2382,93.6499,21100.0
2014-10-14 11:30:00,111.41,112.01,111.37,111.9,34000.0,93.6079,94.112,93.5743,94.0196,34000.0
2014-10-14 12:00:00,111.99,112.15,111.73,111.8,44000.0,94.0952,94.2297,93.8768,93.9356,44000.0
2014-10-14 12:30:00,111.74,111.78,111.43,111.72,120100.0,93.8852,93.9188,93.6247,93.8684,120100.0
2014-10-14 13:00:00,111.64,111.98,111.57,111.65,9600.0,93.8012,94.0868,93.7423,93.8096,9600.0
2014-10-14 13:30:00,111.58,111.7,111.29,111.54,26600.0,93.7507,93.8516,93.5071,93.7171,26600.0
2014-10-14 14:00:00,111.51,111.65,111.17,111.19,40200.0,93.6919,93.8096,93.4063,93.4231,40200.0
2014-10-14 14:30:00,111.23,111.46,111.05,111.15,24100.0,93.4567,93.6499,93.3054,93.3894,24100.0
2014-10-14 15:00:00,111.23,111.34,110.55,110.8,25300.0,93.4567,93.5491,92.8853,93.0954,25300.0
2014-10-14 15:30:00,110.79,111.23,110.68,110.93,30600.0,93.087,93.4567,92.9945,93.2046,30600.0
2014-10-15 09:30:00,109.16,110.03,108.11,109.99,258300.0,91.7174,92.4484,90.8352,92.4148,258300.0
2014-10-15 10:00:00,110.15,110.6,110.0,110.12,27400.0,92.5492,92.9273,92.4232,92.524,27400.0
2014-10-15 10:30:00,110.04,110.07,109.46,109.72,19800.0,92.4568,92.482,91.9695,92.1879,19800.0
2014-10-15 11:00:00,109.72,110.12,109.29,109.37,39000.0,92.1879,92.524,91.8267,91.8939,39000.0
2014-10-15 11:30:00,109.51,109.56,109.01,109.29,13300.0,92.0115,92.0535,91.5914,91.8267,13300.0
2014-10-15 12:00:00,109.37,109.37,108.92,109.12,17400.0,91.8939,91.8939,91.5158,91.6838,17400.0
2014-10-15 12:30:00,109.06,109.19,108.62,108.73,24400.0,91.6334,91.7426,91.2637,91.3561,24400.0
2014-10-15 13:00:00,108.69,108.98,107.89,108.07,44000.0,91.3225,91.5662,90.6504,90.8016,44000.0
2014-10-15 13:30:00,108.07,108.82,108.02,108.58,43500.0,90.8016,91.4318,90.7596,91.2301,43500.0
2014-10-15 14:00:00,108.54,109.14,108.25,108.76,62300.0,91.1965,91.7006,90.9528,91.3813,62300.0
2014-10-15 14:30:00,108.96,109.74,108.91,109.65,73200.0,91.5494,92.2048,91.5074,92.1291,73200.0
2014-10-15 15:00:00,109.7,110.4,109.54,110.4,59200.0,92.1711,92.7593,92.0367,92.7593,59200.0
2014-10-15 15:30:00,110.56,111.27,110.42,110.72,46300.0,92.8937,93.4903,92.7761,93.0282,46300.0
2014-10-16 09:30:00,109.05,110.44,108.69,110.44,70700.0,91.625,92.7929,91.3225,92.7929,70700.0
2014-10-16 10:00:00,110.09,110.54,109.36,110.23,17600.0,92.4988,92.8769,91.8855,92.6165,17600.0
2014-10-16 10:30:00,110.05,111.12,110.05,110.77,12000.0,92.4652,93.3642,92.4652,93.0702,12000.0
2014-10-16 11:00:00,110.66,111.38,110.4,111.34,29300.0,92.9777,93.5827,92.7593,93.5491,29300.0
2014-10-16 11:30:00,111.36,111.44,110.56,110.76,31800.0,93.5659,93.6331,92.8937,93.0618,31800.0
2014-10-16 12:00:00,110.75,111.11,110.52,110.95,10500.0,93.0534,93.3558,92.8601,93.2214,10500.0
2014-10-16 12:30:00,110.9,111.36,110.75,111.31,28100.0,93.1794,93.5659,93.0534,93.5239,28100.0
2014-10-16 13:00:00,111.39,111.9,111.39,111.76,55000.0,93.5911,94.0196,93.5911,93.902,55000.0
2014-10-16 13:30:00,111.72,112.13,111.44,111.53,19900.0,93.8684,94.2129,93.6331,93.7087,19900.0
2014-10-16 14:00:00,111.54,111.88,111.39,111.51,55300.0,93.7171,94.0028,93.5911,93.6919,55300.0
2014-10-16 14:30:00,111.59,111.8,111.19,111.28,21700.0,93.7591,93.9356,93.4231,93.4987,21700.0
2014-10-16 15:00:00,111.24,111.72,111.07,111.57,30600.0,93.4651,93.8684,93.3222,93.7423,30600.0
2014-10-16 15:30:00,111.65,111.78,111.35,111.53,47500.0,93.8096,93.9188,93.5575,93.7087,47500.0
2014-10-17 09:30:00,113.08,113.09,112.37,112.78,53900.0,95.0111,95.0195,94.4145,94.759,53900.0
2014-10-17 10:00:00,112.75,113.26,112.65,113.26,26700.0,94.7338,95.1623,94.6498,95.1623,26700.0
2014-10-17 10:30:00,113.23,113.27,112.81,113.06,29100.0,95.1371,95.1707,94.7842,94.9943,29100.0
2014-10-17 11:00:00,113.09,113.31,112.97,113.25,44700.0,95.0195,95.2043,94.9186,95.1539,44700.0
2014-10-17 11:30:00,113.18,113.45,113.14,113.26,23100.0,95.0951,95.3219,95.0615,95.1623,23100.0
2014-10-17 12:00:00,113.24,113.39,112.97,113.02,21500.0,95.1455,95.2715,94.9186,94.9606,21500.0
2014-10-17 12:30:00,113.17,113.23,112.85,113.0,25800.0,95.0867,95.1371,94.8178,94.9438,25800.0
2014-10-17 13:00:00,113.04,113.05,112.63,112.63,10900.0,94.9774,94.9858,94.633,94.633,10900.0
2014-10-17 13:30:00,112.55,112.87,112.5,112.64,35600.0,94.5657,94.8346,94.5237,94.6414,35600.0
2014-10-17 14:00:00,112.66,112.66,112.19,112.5,54800.0,94.6582,94.6582,94.2633,94.5237,54800.0
2014-10-17 14:30:00,112.44,112.74,112.42,112.64,20100.0,94.4733,94.7254,94.4565,94.6414,20100.0
2014-10-17 15:00:00,112.62,112.86,112.3,112.81,37100.0,94.6246,94.8262,94.3557,94.7842,37100.0
2014-10-17 15:30:00,112.84,113.03,112.76,112.79,60400.0,94.8094,94.969,94.7422,94.7674,60400.0
2014-10-20 09:30:00,112.57,113.53,112.47,113.23,49000.0,94.5825,95.3891,94.4985,95.1371,49000.0
2014-10-20 10:00:00,113.28,113.34,112.81,113.27,17700.0,95.1791,95.2295,94.7842,95.1707,17700.0
2014-10-20 10:30:00,113.32,113.51,113.17,113.28,21100.0,95.2127,95.3723,95.0867,95.1791,21100.0
2014-10-20 11:00:00,113.27,113.48,113.15,113.47,9000.0,95.1707,95.3471,95.0699,95.3387,9000.0
2014-10-20 11:30:00,113.43,113.52,113.31,113.46,13200.0,95.3051,95.3807,95.2043,95.3303,13200.0
2014-10-20 12:00:00,113.47,113.6,113.44,113.53,24200.0,95.3387,95.448,95.3135,95.3891,24200.0
2014-10-20 12:30:00,113.45,113.57,113.31,113.31,19700.0,95.3219,95.4228,95.2043,95.2043,19700.0
2014-10-20 13:00:00,113.35,113.67,113.28,113.64,47700.0,95.2379,95.5068,95.1791,95.4816,47700.0
2014-10-20 13:30:00,113.65,113.65,113.5,113.55,24400.0,95.49,95.49,95.3639,95.406,24400.0
2014-10-20 14:00:00,113.53,113.81,113.51,113.67,29400.0,95.3891,95.6244,95.3723,95.5068,29400.0
2014-10-20 14:30:00,113.71,113.8,113.67,113.77,26500.0,95.5404,95.616,95.5068,95.5908,26500.0
2014-10-20 15:00:00,113.8,114.02,113.79,113.85,40500.0,95.616,95.8009,95.6076,95.658,40500.0
2014-10-20 15:30:00,113.86,114.07,113.83,114.07,23000.0,95.6664,95.8429,95.6412,95.8429,23000.0
2014-10-21 09:30:00,114.98,115.64,114.84,115.57,36700.0,96.6075,97.162,96.4898,97.1032,36700.0
2014-10-21 10:00:00,115.57,115.8,115.47,115.73,39900.0,97.1032,97.2964,97.0192,97.2376,39900.0
2014-10-21 10:30:00,115.77,116.01,115.72,115.91,32700.0,97.2712,97.4729,97.2292,97.3889,32700.0
2014-10-21 11:00:00,115.93,116.03,115.88,116.0,29700.0,97.4057,97.4897,97.3636,97.4645,29700.0
2014-10-21 11:30:00,116.01,116.17,116.01,116.11,280300.0,97.4729,97.6073,97.4729,97.5569,280300.0
2014-10-21 12:00:00,116.14,116.25,116.12,116.22,12000.0,97.5821,97.6745,97.5653,97.6493,12000.0
2014-10-21 12:30:00,116.2,116.22,115.93,116.0,34100.0,97.6325,97.6493,97.4057,97.4645,34100.0
2014-10-21 13:00:00,116.02,116.05,115.89,116.0,11000.0,97.4813,97.5065,97.372,97.4645,11000.0
2014-10-21 13:30:00,116.06,116.31,116.06,116.28,27100.0,97.5149,97.7249,97.5149,97.6997,27100.0
2014-10-21 14:00:00,116.27,116.43,116.24,116.43,12900.0,97.6913,97.8258,97.6661,97.8258,12900.0
2014-10-21 14:30:00,116.43,116.5,116.33,116.39,33800.0,97.8258,97.8846,97.7417,97.7922,33800.0
2014-10-21 15:00:00,116.35,116.78,116.35,116.76,17300.0,97.7585,98.1198,97.7585,98.103,17300.0
2014-10-21 15:30:00,116.75,116.75,116.53,116.66,35200.0,98.0946,98.0946,97.9098,98.019,35200.0
2014-10-22 09:30:00,117.0,117.1,116.54,116.98,49300.0,98.3047,98.3887,97.9182,98.2879,49300.0
2014-10-22 10:00:00,117.03,117.03,116.56,116.93,16500.0,98.3299,98.3299,97.935,98.2459,16500.0
2014-10-22 10:30:00,116.82,116.92,116.71,116.79,20500.0,98.1534,98.2375,98.061,98.1282,20500.0
2014-10-22 11:00:00,116.81,117.06,116.77,116.93,30000.0,98.145,98.3551,98.1114,98.2459,30000.0
2014-10-22 11:30:00,116.94,117.03,116.85,116.92,25300.0,98.2543,98.3299,98.1786,98.2375,25300.0
2014-10-22 12:00:00,116.92,116.92,116.51,116.63,34300.0,98.2375,98.2375,97.893,97.9938,34300.0
2014-10-22 12:30:00,116.63,116.64,116.09,116.33,26600.0,97.9938,98.0022,97.5401,97.7417,26600.0
2014-10-22 13:00:00,116.39,116.45,116.0,116.0,15000.0,97.7922,97.8426,97.4645,97.4645,15000.0
2014-10-22 13:30:00,115.9,116.08,115.81,115.81,20500.0,97.3804,97.5317,97.3048,97.3048,20500.0
2014-10-22 14:00:00,115.84,115.96,115.64,115.78,24000.0,97.33,97.4309,97.162,97.2796,24000.0
2014-10-22 14:30:00,115.76,116.03,115.55,116.03,27400.0,97.2628,97.4897,97.0864,97.4897,27400.0
2014-10-22 15:00:00,116.05,116.05,115.75,115.81,26200.0,97.5065,97.5065,97.2544,97.3048,26200.0
2014-10-22 15:30:00,115.81,115.81,115.32,115.37,60600.0,97.3048,97.3048,96.8931,96.9351,60600.0
2014-10-23 09:30:00,116.66,116.82,116.37,116.43,34900.0,98.019,98.1534,97.7753,97.8258,34900.0
2014-10-23 10:00:00,116.65,117.12,116.64,116.93,18200.0,98.0106,98.4055,98.0022,98.2459,18200.0
2014-10-23 10:30:00,116.93,117.21,116.85,117.15,23300.0,98.2459,98.4811,98.1786,98.4307,23300.0
2014-10-23 11:00:00,117.2,117.34,117.1,117.11,26100.0,98.4727,98.5904,98.3887,98.3971,26100.0
2014-10-23 11:30:00,117.11,117.22,116.99,117.12,23800.0,98.3971,98.4895,98.2963,98.4055,23800.0
2014-10-23 12:00:00,117.08,117.27,117.08,117.27,19200.0,98.3719,98.5315,98.3719,98.5315,19200.0
2014-10-23 12:30:00,117.24,117.24,117.0,117.0,15300.0,98.5063,98.5063,98.3047,98.3047,15300.0
2014-10-23 13:00:00,117.06,117.25,117.05,117.25,14500.0,98.3551,98.5147,98.3467,98.5147,14500.0
2014-10-23 13:30:00,117.24,117.36,117.21,117.33,22500.0,98.5063,98.6072,98.4811,98.582,22500.0
2014-10-23 14:00:00,117.32,117.71,117.32,117.65,22600.0,98.5735,98.9012,98.5735,98.8508,22600.0
2014-10-23 14:30:00,117.58,117.58,116.94,117.22,21700.0,98.792,98.792,98.2543,98.4895,21700.0
2014-10-23 15:00:00,117.18,117.18,116.81,116.92,16300.0,98.4559,98.4559,98.145,98.2375,16300.0
2014-10-23 15:30:00,116.91,117.21,116.84,116.96,17500.0,98.2291,98.4811,98.1702,98.2711,17500.0
2014-10-24 09:30:00,117.14,117.52,116.95,116.95,15800.0,98.4223,98.7416,98.2627,98.2627,15800.0
2014-10-24 10:00:00,117.0,117.2,116.72,117.01,12900.0,98.3047,98.4727,98.0694,98.3131,12900.0
2014-10-24 10:30:00,117.13,117.35,117.06,117.32,14500.0,98.4139,98.5988,98.3551,98.5735,14500.0
2014-10-24 11:00:00,117.35,117.46,117.25,117.42,14700.0,98.5988,98.6912,98.5147,98.6576,14700.0
2014-10-24 11:30:00,117.37,117.71,117.34,117.58,16500.0,98.6156,98.9012,98.5904,98.792,16500.0
2014-10-24 12:00:00,117.58,117.82,117.58,117.64,14800.0,98.792,98.9937,98.792,98.8424,14800.0
2014-10-24 12:30:00,117.66,117.68,117.43,117.52,20900.0,98.8592,98.876,98.666,98.7416,20900.0
2014-10-24 13:00:00,117.6,117.6,117.37,117.46,48000.0,98.8088,98.8088,98.6156,98.6912,48000.0
2014-10-24 13:30:00,117.46,117.65,117.41,117.59,19900.0,98.6912,98.8508,98.6492,98.8004,19900.0
2014-10-24 14:00:00,117.62,117.71,117.53,117.7,33700.0,98.8256,98.9012,98.75,98.8928,33700.0
2014-10-24 14:30:00,117.73,117.83,117.64,117.77,20500.0,98.918,99.0021,98.8424,98.9516,20500.0
2014-10-24 15:00:00,117.75,117.87,117.67,117.78,103300.0,98.9348,99.0357,98.8676,98.96,103300.0
2014-10-24 15:30:00,117.79,117.99,117.76,117.95,185600.0,98.9684,99.1365,98.9432,99.1029,185600.0
2014-10-27 09:30:00,117.63,117.68,116.93,117.0,30200.0,98.834,98.876,98.2459,98.3047,30200.0
2014-10-27 10:00:00,116.92,117.39,116.81,117.32,6700.0,98.2375,98.6324,98.145,98.5735,6700.0
2014-10-27 10:30:00,117.23,117.57,117.12,117.47,11200.0,98.4979,98.7836,98.4055,98.6996,11200.0
2014-10-27 11:00:00,117.52,117.77,117.43,117.59,8300.0,98.7416,98.9516,98.666,98.8004,8300.0
2014-10-27 11:30:00,117.67,117.68,117.25,117.3,6500.0,98.8676,98.876,98.5147,98.5567,6500.0
2014-10-27 12:00:00,117.45,117.61,117.4,117.48,15400.0,98.6828,98.8172,98.6408,98.708,15400.0
2014-10-27 12:30:00,117.43,117.64,117.43,117.62,7700.0,98.666,98.8424,98.666,98.8256,7700.0
2014-10-27 13:00:00,117.65,117.89,117.64,117.71,13100.0,98.8508,99.0525,98.8424,98.9012,13100.0
2014-10-27 13:30:00,117.71,117.72,117.5,117.63,16100.0,98.9012,98.9096,98.7248,98.834,16100.0
2014-10-27 14:00:00,117.65,117.76,117.58,117.61,13300.0,98.8508,98.9432,98.792,98.8172,13300.0
2014-10-27 14:30:00,117.62,117.69,117.47,117.53,38800.0,98.8256,98.8844,98.6996,98.75,38800.0
2014-10-27 15:00:00,117.55,117.69,117.55,117.64,27900.0,98.7668,98.8844,98.7668,98.8424,27900.0
2014-10-27 15:30:00,117.58,117.83,117.57,117.79,22300.0,98.792,99.0021,98.7836,98.9684,22300.0
2014-10-28 09:30:00,118.26,118.53,117.77,118.45,16600.0,99.3633,99.5902,98.9516,99.523,16600.0
2014-10-28 10:00:00,118.56,118.71,118.4,118.48,8600.0,99.6154,99.7414,99.481,99.5482,8600.0
2014-10-28 10:30:00,118.48,118.67,118.47,118.59,12900.0,99.5482,99.7078,99.5398,99.6406,12900.0
2014-10-28 11:00:00,118.61,118.82,118.61,118.78,22600.0,99.6574,99.8339,99.6574,99.8003,22600.0
2014-10-28 11:30:00,118.82,118.82,118.6,118.6,27000.0,99.8339,99.8339,99.649,99.649,27000.0
2014-10-28 12:00:00,118.57,118.77,118.57,118.72,23300.0,99.6238,99.7919,99.6238,99.7498,23300.0
2014-10-28 12:30:00,118.7,118.74,118.54,118.62,8500.0,99.733,99.7666,99.5986,99.6658,8500.0
2014-10-28 13:00:00,118.59,118.77,118.59,118.77,14600.0,99.6406,99.7919,99.6406,99.7919,14600.0
2014-10-28 13:30:00,118.77,118.98,118.72,118.98,10700.0,99.7919,99.9683,99.7498,99.9683,10700.0
2014-10-28 14:00:00,118.96,119.07,118.93,119.07,12300.0,99.9515,100.0439,99.9263,100.0439,12300.0
2014-10-28 14:30:00,119.08,119.12,118.99,119.05,13300.0,100.0523,100.0859,99.9767,100.0271,13300.0
2014-10-28 15:00:00,119.07,119.41,119.07,119.38,17500.0,100.0439,100.3296,100.0439,100.3044,17500.0
2014-10-28 15:30:00,119.35,119.51,119.31,119.51,131400.0,100.2792,100.4136,100.2456,100.4136,131400.0
2014-10-29 09:30:00,119.6,119.86,119.47,119.72,20900.0,100.4892,100.7077,100.38,100.5901,20900.0
2014-10-29 10:00:00,119.7,119.7,119.0,119.09,65100.0,100.5733,100.5733,99.9851,100.0607,65100.0
2014-10-29 10:30:00,119.11,119.27,118.88,118.93,35300.0,100.0775,100.212,99.8843,99.9263,35300.0
2014-10-29 11:00:00,118.96,119.24,118.91,119.2,20300.0,99.9515,100.1868,99.9095,100.1531,20300.0
2014-10-29 11:30:00,119.18,119.18,118.96,119.12,17000.0,100.1363,100.1363,99.9515,100.0859,17000.0
2014-10-29 12:00:00,119.11,119.11,118.92,118.92,9600.0,100.0775,100.0775,99.9179,99.9179,9600.0
2014-10-29 12:30:00,118.91,119.01,118.87,118.95,13900.0,99.9095,99.9935,99.8759,99.9431,13900.0
2014-10-29 13:00:00,118.92,119.01,118.9,118.91,83900.0,99.9179,99.9935,99.9011,99.9095,83900.0
2014-10-29 13:30:00,118.95,118.95,118.69,118.9,18500.0,99.9431,99.9431,99.7246,99.9011,18500.0
2014-10-29 14:00:00,118.87,118.87,118.15,118.69,41300.0,99.8759,99.8759,99.2709,99.7246,41300.0
2014-10-29 14:30:00,118.81,118.81,118.39,118.75,18700.0,99.8255,99.8255,99.4726,99.7751,18700.0
2014-10-29 15:00:00,118.69,118.71,118.29,118.63,19400.0,99.7246,99.7414,99.3886,99.6742,19400.0
2014-10-29 15:30:00,118.7,119.12,118.7,119.02,25600.0,99.733,100.0859,99.733,100.0019,25600.0
2014-10-30 09:30:00,118.73,119.15,118.58,118.6,19700.0,99.7582,100.1111,99.6322,99.649,19700.0
2014-10-30 10:00:00,118.46,118.94,118.46,118.94,5600.0,99.5314,99.9347,99.5314,99.9347,5600.0
2014-10-30 10:30:00,119.03,119.07,118.77,119.07,19500.0,100.0103,100.0439,99.7919,100.0439,19500.0
2014-10-30 11:00:00,119.01,119.17,118.94,119.03,36200.0,99.9935,100.1279,99.9347,100.0103,36200.0
2014-10-30 11:30:00,119.02,119.32,118.92,119.32,6500.0,100.0019,100.254,99.9179,100.254,6500.0
2014-10-30 12:00:00,119.28,119.37,119.21,119.37,9600.0,100.2204,100.296,100.1615,100.296,9600.0
2014-10-30 12:30:00,119.4,119.48,119.31,119.33,8800.0,100.3212,100.3884,100.2456,100.2624,8800.0
2014-10-30 13:00:00,119.35,119.69,119.32,119.66,13300.0,100.2792,100.5648,100.254,100.5396,13300.0
2014-10-30 13:30:00,119.66,119.96,119.62,119.91,5600.0,100.5396,100.7917,100.506,100.7497,5600.0
2014-10-30 14:00:00,119.92,120.02,119.65,119.78,18300.0,100.7581,100.8421,100.5312,100.6405,18300.0
2014-10-30 14:30:00,119.77,119.85,119.3,119.33,17200.0,100.6321,100.6993,100.2372,100.2624,17200.0
2014-10-30 15:00:00,119.38,119.55,119.31,119.35,14800.0,100.3044,100.4472,100.2456,100.2792,14800.0
2014-10-30 15:30:00,119.4,119.74,119.39,119.72,23700.0,100.3212,100.6069,100.3128,100.5901,23700.0
2014-10-31 09:30:00,121.4,121.42,120.75,120.81,24700.0,102.0016,102.0184,101.4555,101.5059,24700.0
2014-10-31 10:00:00,120.85,121.23,120.79,121.16,7100.0,101.5395,101.8588,101.4891,101.8,7100.0
2014-10-31 10:30:00,121.18,121.23,121.0,121.21,14200.0,101.8168,101.8588,101.6655,101.842,14200.0
2014-10-31 11:00:00,121.09,121.33,121.09,121.3,32700.0,101.7411,101.9428,101.7411,101.9176,32700.0
2014-10-31 11:30:00,121.31,121.32,121.06,121.14,156300.0,101.926,101.9344,101.7159,101.7832,156300.0
2014-10-31 12:00:00,121.12,121.12,120.87,120.96,42400.0,101.7664,101.7664,101.5563,101.6319,42400.0
2014-10-31 12:30:00,120.97,121.13,120.92,121.13,9900.0,101.6403,101.7748,101.5983,101.7748,9900.0
2014-10-31 13:00:00,121.12,121.18,121.07,121.11,42600.0,101.7664,101.8168,101.7243,101.7579,42600.0
2014-10-31 13:30:00,121.13,121.15,120.97,120.98,21600.0,101.7748,101.7916,101.6403,101.6487,21600.0
2014-10-31 14:00:00,120.97,121.16,120.97,121.12,25300.0,101.6403,101.8,101.6403,101.7664,25300.0
2014-10-31 14:30:00,121.14,121.17,121.01,121.06,38800.0,101.7832,101.8084,101.6739,101.7159,38800.0
2014-10-31 15:00:00,121.07,121.14,120.94,121.09,14400.0,101.7243,101.7832,101.6151,101.7411,14400.0
2014-10-31 15:30:00,121.12,121.36,121.08,121.28,34800.0,101.7664,101.968,101.7327,101.9008,34800.0
2014-11-03 09:30:00,121.65,121.78,121.32,121.64,27900.0,102.2117,102.3209,101.9344,102.2033,27900.0
2014-11-03 10:00:00,121.59,121.74,121.34,121.46,13200.0,102.1612,102.2873,101.9512,102.052,13200.0
2014-11-03 10:30:00,121.57,121.65,121.43,121.6,6700.0,102.1444,102.2117,102.0268,102.1697,6700.0
2014-11-03 11:00:00,121.61,121.68,121.5,121.6,14600.0,102.1781,102.2369,102.0856,102.1697,14600.0
2014-11-03 11:30:00,121.62,121.76,121.49,121.7,22800.0,102.1865,102.3041,102.0772,102.2537,22800.0
2014-11-03 12:00:00,121.67,121.76,121.6,121.66,6700.0,102.2285,102.3041,102.1697,102.2201,6700.0
2014-11-03 12:30:00,121.69,122.0,121.65,121.95,3800.0,102.2453,102.5057,102.2117,102.4637,3800.0
2014-11-03 13:00:00,121.9,121.9,121.78,121.89,5000.0,102.4217,102.4217,102.3209,102.4133,5000.0
2014-11-03 13:30:00,121.91,121.96,121.8,121.8,32300.0,102.4301,102.4721,102.3377,102.3377,32300.0
2014-11-03 14:00:00,121.81,121.84,121.62,121.63,15300.0,102.3461,102.3713,102.1865,102.1949,15300.0
2014-11-03 14:30:00,121.6,121.6,121.31,121.35,13100.0,102.1697,102.1697,101.926,101.9596,13100.0
2014-11-03 15:00:00,121.37,121.5,121.16,121.17,26900.0,101.9764,102.0856,101.8,101.8084,26900.0
2014-11-03 15:30:00,121.22,121.42,121.21,121.4,39900.0,101.8504,102.0184,101.842,102.0016,39900.0
2014-11-04 09:30:00,121.04,121.24,120.91,121.09,44700.0,101.6991,101.8672,101.5899,101.7411,44700.0
2014-11-04 10:00:00,121.09,121.18,120.69,120.69,19400.0,101.7411,101.8168,101.4051,101.4051,19400.0
2014-11-04 10:30:00,120.75,120.77,120.32,120.36,14100.0,101.4555,101.4723,101.0942,101.1278,14100.0
2014-11-04 11:00:00,120.33,120.52,120.25,120.48,14100.0,101.1026,101.2622,101.0354,101.2286,14100.0
2014-11-04 11:30:00,120.49,120.52,120.36,120.43,20000.0,101.237,101.2622,101.1278,101.1866,20000.0
2014-11-04 12:00:00,120.43,120.63,120.43,120.61,7600.0,101.1866,101.3546,101.1866,101.3378,7600.0
2014-11-04 12:30:00,120.64,120.76,120.58,120.73,7700.0,101.363,101.4639,101.3126,101.4387,7700.0
2014-11-04 13:00:00,120.64,120.66,120.47,120.58,11600.0,101.363,101.3799,101.2202,101.3126,11600.0
2014-11-04 13:30:00,120.57,120.9,120.5,120.84,15300.0,101.3042,101.5815,101.2454,101.5311,15300.0
2014-11-04 14:00:00,120.87,120.89,120.7,120.73,21500.0,101.5563,101.5731,101.4135,101.4387,21500.0
2014-11-04 14:30:00,120.73,120.82,120.6,120.82,40100.0,101.4387,101.5143,101.3294,101.5143,40100.0
2014-11-04 15:00:00,120.85,120.87,120.69,120.7,49000.0,101.5395,101.5563,101.4051,101.4135,49000.0
2014-11-04 15:30:00,120.76,120.83,120.69,120.79,49700.0,101.4639,101.5227,101.4051,101.4891,49700.0
2014-11-05 09:30:00,121.7,121.75,120.89,121.05,38100.0,102.2537,102.2957,101.5731,101.7075,38100.0
2014-11-05 10:00:00,121.07,121.29,121.07,121.16,14400.0,101.7243,101.9092,101.7243,101.8,14400.0
2014-11-05 10:30:00,121.16,121.22,120.98,121.17,26700.0,101.8,101.8504,101.6487,101.8084,26700.0
2014-11-05 11:00:00,121.18,121.3,121.14,121.22,8700.0,101.8168,101.9176,101.7832,101.8504,8700.0
2014-11-05 11:30:00,121.17,121.3,121.08,121.3,22600.0,101.8084,101.9176,101.7327,101.9176,22600.0
2014-11-05 12:00:00,121.34,121.38,121.24,121.24,17700.0,101.9512,101.9848,101.8672,101.8672,17700.0
2014-11-05 12:30:00,121.2,121.36,121.2,121.35,11600.0,101.8336,101.968,101.8336,101.9596,11600.0
2014-11-05 13:00:00,121.34,121.45,121.31,121.39,34300.0,101.9512,102.0436,101.926,101.9932,34300.0
2014-11-05 13:30:00,121.35,121.38,121.07,121.17,14000.0,101.9596,101.9848,101.7243,101.8084,14000.0
2014-11-05 14:00:00,121.15,121.34,121.13,121.31,21500.0,101.7916,101.9512,101.7748,101.926,21500.0
2014-11-05 14:30:00,121.3,121.4,121.26,121.4,18300.0,101.9176,102.0016,101.884,102.0016,18300.0
2014-11-05 15:00:00,121.4,121.43,121.23,121.29,16800.0,102.0016,102.0268,101.8588,101.9092,16800.0
2014-11-05 15:30:00,121.26,121.52,121.23,121.5,29000.0,101.884,102.1024,101.8588,102.0856,29000.0
2014-11-06 09:30:00,121.61,121.77,121.41,121.45,23200.0,102.1781,102.3125,102.01,102.0436,23200.0
2014-11-06 10:00:00,121.54,121.57,121.22,121.47,33000.0,102.1192,102.1444,101.8504,102.0604,33000.0
2014-11-06 10:30:00,121.4,121.62,121.3,121.58,38100.0,102.0016,102.1865,101.9176,102.1528,38100.0
2014-11-06 11:00:00,121.58,121.86,121.52,121.86,15300.0,102.1528,102.3881,102.1024,102.3881,15300.0
2014-11-06 11:30:00,121.87,122.02,121.82,121.91,24300.0,102.3965,102.5225,102.3545,102.4301,24300.0
2014-11-06 12:00:00,121.9,121.99,121.81,121.92,7000.0,102.4217,102.4973,102.3461,102.4385,7000.0
2014-11-06 12:30:00,121.95,122.04,121.85,121.99,5900.0,102.4637,102.5393,102.3797,102.4973,5900.0
2014-11-06 13:00:00,122.02,122.15,122.0,122.15,10500.0,102.5225,102.6318,102.5057,102.6318,10500.0
2014-11-06 13:30:00,122.12,122.19,122.04,122.12,9700.0,102.6066,102.6654,102.5393,102.6066,9700.0
2014-11-06 14:00:00,122.16,122.16,122.07,122.14,20000.0,102.6402,102.6402,102.5646,102.6234,20000.0
2014-11-06 14:30:00,122.13,122.18,122.0,122.17,12100.0,102.615,102.657,102.5057,102.6486,12100.0
2014-11-06 15:00:00,122.17,122.18,122.03,122.17,18800.0,102.6486,102.657,102.5309,102.6486,18800.0
2014-11-06 15:30:00,122.17,122.3,122.11,122.28,33400.0,102.6486,102.7578,102.5982,102.741,33400.0
2014-11-07 09:30:00,122.22,122.22,121.78,121.85,8200.0,102.6906,102.6906,102.3209,102.3797,8200.0
2014-11-07 10:00:00,121.9,122.09,121.9,121.96,8200.0,102.4217,102.5814,102.4217,102.4721,8200.0
2014-11-07 10:30:00,121.92,122.26,121.78,122.24,19000.0,102.4385,102.7242,102.3209,102.7074,19000.0
2014-11-07 11:00:00,122.24,122.38,122.21,122.38,50900.0,102.7074,102.825,102.6822,102.825,50900.0
2014-11-07 11:30:00,122.4,122.42,122.3,122.35,11900.0,102.8418,102.8586,102.7578,102.7998,11900.0
2014-11-07 12:00:00,122.35,122.42,122.29,122.36,37200.0,102.7998,102.8586,102.7494,102.8082,37200.0
2014-11-07 12:30:00,122.37,122.38,122.31,122.36,29900.0,102.8166,102.825,102.7662,102.8082,29900.0
2014-11-07 13:00:00,122.34,122.42,122.32,122.38,9700.0,102.7914,102.8586,102.7746,102.825,9700.0
2014-11-07 13:30:00,122.44,122.47,122.39,122.41,20100.0,102.8754,102.9006,102.8334,102.8502,20100.0
2014-11-07 14:00:00,122.39,122.44,122.29,122.29,31200.0,102.8334,102.8754,102.7494,102.7494,31200.0
2014-11-07 14:30:00,122.3,122.33,122.16,122.18,31500.0,102.7578,102.783,102.6402,102.657,31500.0
2014-11-07 15:00:00,122.19,122.27,122.03,122.03,15000.0,102.6654,102.7326,102.5309,102.5309,15000.0
2014-11-07 15:30:00,122.07,122.28,122.01,122.28,20600.0,102.5646,102.741,102.5141,102.741,20600.0
2014-11-10 09:30:00,122.3,122.59,122.3,122.54,22000.0,102.7578,103.0015,102.7578,102.9595,22000.0
2014-11-10 10:00:00,122.52,122.62,122.28,122.35,13000.0,102.9426,103.0267,102.741,102.7998,13000.0
2014-11-10 10:30:00,122.39,122.76,122.34,122.69,14100.0,102.8334,103.1443,102.7914,103.0855,14100.0
2014-11-10 11:00:00,122.71,122.71,122.54,122.58,20800.0,103.1023,103.1023,102.9595,102.9931,20800.0
2014-11-10 11:30:00,122.59,122.66,122.52,122.53,11300.0,103.0015,103.0603,102.9426,102.951,11300.0
2014-11-10 12:00:00,122.52,122.52,122.31,122.35,7900.0,102.9426,102.9426,102.7662,102.7998,7900.0
2014-11-10 12:30:00,122.37,122.43,122.35,122.36,3000.0,102.8166,102.867,102.7998,102.8082,3000.0
2014-11-10 13:00:00,122.35,122.51,122.35,122.48,63000.0,102.7998,102.9342,102.7998,102.909,63000.0
2014-11-10 13:30:00,122.51,122.53,122.32,122.36,7500.0,102.9342,102.951,102.7746,102.8082,7500.0
2014-11-10 14:00:00,122.36,122.46,122.33,122.44,15200.0,102.8082,102.8922,102.783,102.8754,15200.0
2014-11-10 14:30:00,122.43,122.47,122.36,122.46,10500.0,102.867,102.9006,102.8082,102.8922,10500.0
2014-11-10 15:00:00,122.46,122.53,122.43,122.47,12000.0,102.8922,102.951,102.867,102.9006,12000.0
2014-11-10 15:30:00,122.45,122.58,122.38,122.58,43300.0,102.8838,102.9931,102.825,102.9931,43300.0
2014-11-11 09:30:00,122.69,122.7,122.43,122.66,20300.0,103.0855,103.0939,102.867,103.0603,20300.0
2014-11-11 10:00:00,122.65,122.78,122.58,122.72,18300.0,103.0519,103.1611,102.9931,103.1107,18300.0
2014-11-11 10:30:00,122.74,122.79,122.63,122.77,27500.0,103.1275,103.1695,103.0351,103.1527,27500.0
2014-11-11 11:00:00,122.74,122.75,122.63,122.69,22400.0,103.1275,103.1359,103.0351,103.0855,22400.0
2014-11-11 11:30:00,122.67,122.67,122.53,122.56,27600.0,103.0687,103.0687,102.951,102.9763,27600.0
2014-11-11 12:00:00,122.58,122.6,122.48,122.55,15900.0,102.9931,103.0099,102.909,102.9679,15900.0
2014-11-11 12:30:00,122.57,122.62,122.49,122.51,16900.0,102.9847,103.0267,102.9174,102.9342,16900.0
2014-11-11 13:00:00,122.51,122.51,122.33,122.38,11200.0,102.9342,102.9342,102.783,102.825,11200.0
2014-11-11 13:30:00,122.38,122.47,122.35,122.42,55000.0,102.825,102.9006,102.7998,102.8586,55000.0
2014-11-11 14:00:00,122.44,122.5,122.42,122.46,9100.0,102.8754,102.9258,102.8586,102.8922,9100.0
2014-11-11 14:30:00,122.45,122.51,122.41,122.49,9300.0,102.8838,102.9342,102.8502,102.9174,9300.0
2014-11-11 15:00:00,122.5,122.53,122.45,122.47,19900.0,102.9258,102.951,102.8838,102.9006,19900.0
2014-11-11 15:30:00,122.46,122.63,122.45,122.62,21700.0,102.8922,103.0351,102.8838,103.0267,21700.0
2014-11-12 09:30:00,122.09,122.38,122.09,122.26,17800.0,102.5814,102.825,102.5814,102.7242,17800.0
2014-11-12 10:00:00,122.29,122.44,122.29,122.39,11300.0,102.7494,102.8754,102.7494,102.8334,11300.0
2014-11-12 10:30:00,122.33,122.34,122.24,122.24,4900.0,102.783,102.7914,102.7074,102.7074,4900.0
2014-11-12 11:00:00,122.25,122.47,122.18,122.46,8200.0,102.7158,102.9006,102.657,102.8922,8200.0
2014-11-12 11:30:00,122.47,122.66,122.42,122.64,14900.0,102.9006,103.0603,102.8586,103.0435,14900.0
2014-11-12 12:00:00,122.62,122.67,122.58,122.66,14200.0,103.0267,103.0687,102.9931,103.0603,14200.0
2014-11-12 12:30:00,122.62,122.68,122.57,122.64,9500.0,103.0267,103.0771,102.9847,103.0435,9500.0
2014-11-12 13:00:00,122.68,122.79,122.65,122.78,17700.0,103.0771,103.1695,103.0519,103.1611,17700.0
2014-11-12 13:30:00,122.8,122.82,122.7,122.74,11300.0,103.1779,103.1947,103.0939,103.1275,11300.0
2014-11-12 14:00:00,122.75,122.85,122.71,122.85,7300.0,103.1359,103.2199,103.1023,103.2199,7300.0
2014-11-12 14:30:00,122.85,122.85,122.59,122.67,12300.0,103.2199,103.2199,103.0015,103.0687,12300.0
2014-11-12 15:00:00,122.67,122.79,122.64,122.77,12600.0,103.0687,103.1695,103.0435,103.1527,12600.0
2014-11-12 15:30:00,122.83,122.92,122.76,122.8,22400.0,103.2031,103.2787,103.1443,103.1779,22400.0
2014-11-13 09:30:00,122.79,123.06,122.79,122.95,18400.0,103.1695,103.3964,103.1695,103.3039,18400.0
2014-11-13 10:00:00,122.98,122.98,122.74,122.89,12000.0,103.3291,103.3291,103.1275,103.2535,12000.0
2014-11-13 10:30:00,122.91,122.99,122.9,122.9,10600.0,103.2703,103.3375,103.2619,103.2619,10600.0
2014-11-13 11:00:00,122.9,122.9,122.59,122.65,25600.0,103.2619,103.2619,103.0015,103.0519,25600.0
2014-11-13 11:30:00,122.64,122.64,122.31,122.49,18000.0,103.0435,103.0435,102.7662,102.9174,18000.0
2014-11-13 12:00:00,122.52,122.63,122.42,122.62,20000.0,102.9426,103.0351,102.8586,103.0267,20000.0
2014-11-13 12:30:00,122.63,122.69,122.59,122.6,33800.0,103.0351,103.0855,103.0015,103.0099,33800.0
2014-11-13 13:00:00,122.6,122.61,122.22,122.27,9100.0,103.0099,103.0183,102.6906,102.7326,9100.0
2014-11-13 13:30:00,122.26,122.38,122.08,122.37,13200.0,102.7242,102.825,102.573,102.8166,13200.0
2014-11-13 14:00:00,122.34,122.38,122.15,122.28,20500.0,102.7914,102.825,102.6318,102.741,20500.0
2014-11-13 14:30:00,122.27,122.44,122.23,122.34,12300.0,102.7326,102.8754,102.699,102.7914,12300.0
2014-11-13 15:00:00,122.32,122.5,122.3,122.3,14800.0,102.7746,102.9258,102.7578,102.7578,14800.0
2014-11-13 15:30:00,122.29,122.67,122.28,122.56,32500.0,102.7494,103.0687,102.741,102.9763,32500.0
2014-11-14 09:30:00,122.59,122.74,122.22,122.53,12200.0,103.0015,103.1275,102.6906,102.951,12200.0
2014-11-14 10:00:00,122.58,122.84,122.58,122.73,25900.0,102.9931,103.2115,102.9931,103.1191,25900.0
2014-11-14 10:30:00,122.58,122.66,122.41,122.66,9500.0,102.9931,103.0603,102.8502,103.0603,9500.0
2014-11-14 11:00:00,122.68,122.7,122.58,122.6,13200.0,103.0771,103.0939,102.9931,103.0099,13200.0
2014-11-14 11:30:00,122.57,122.59,122.5,122.52,16800.0,102.9847,103.0015,102.9258,102.9426,16800.0
2014-11-14 12:00:00,122.58,122.59,122.47,122.52,6700.0,102.9931,103.0015,102.9006,102.9426,6700.0
2014-11-14 12:30:00,122.49,122.57,122.48,122.51,3500.0,102.9174,102.9847,102.909,102.9342,3500.0
2014-11-14 13:00:00,122.46,122.52,122.39,122.44,6400.0,102.8922,102.9426,102.8334,102.8754,6400.0
2014-11-14 13:30:00,122.42,122.55,122.42,122.42,20000.0,102.8586,102.9679,102.8586,102.8586,20000.0
2014-11-14 14:00:00,122.41,122.5,122.37,122.45,13300.0,102.8502,102.9258,102.8166,102.8838,13300.0
2014-11-14 14:30:00,122.47,122.53,122.44,122.47,11200.0,102.9006,102.951,102.8754,102.9006,11200.0
2014-11-14 15:00:00,122.47,122.53,122.47,122.5,19800.0,102.9006,102.951,102.9006,102.9258,19800.0
2014-11-14 15:30:00,122.51,122.58,122.51,122.58,17900.0,102.9342,102.9931,102.9342,102.9931,17900.0
2014-11-17 09:30:00,122.43,122.66,122.29,122.52,19900.0,102.867,103.0603,102.7494,102.9426,19900.0
2014-11-17 10:00:00,122.56,122.63,122.33,122.61,7200.0,102.9763,103.0351,102.783,103.0183,7200.0
2014-11-17 10:30:00,122.53,122.53,122.36,122.48,10500.0,102.951,102.951,102.8082,102.909,10500.0
2014-11-17 11:00:00,122.53,122.53,122.27,122.27,6400.0,102.951,102.951,102.7326,102.7326,6400.0
2014-11-17 11:30:00,122.25,122.42,122.23,122.35,6600.0,102.7158,102.8586,102.699,102.7998,6600.0
2014-11-17 12:00:00,122.38,122.53,122.34,122.51,5400.0,102.825,102.951,102.7914,102.9342,5400.0
2014-11-17 12:30:00,122.51,122.6,122.46,122.55,20000.0,102.9342,103.0099,102.8922,102.9679,20000.0
2014-11-17 13:00:00,122.51,122.73,122.48,122.63,7600.0,102.9342,103.1191,102.909,103.0351,7600.0
2014-11-17 13:30:00,122.7,122.7,122.53,122.64,10000.0,103.0939,103.0939,102.951,103.0435,10000.0
2014-11-17 14:00:00,122.6,122.68,122.6,122.62,21700.0,103.0099,103.0771,103.0099,103.0267,21700.0
2014-11-17 14:30:00,122.6,122.71,122.6,122.68,18100.0,103.0099,103.1023,103.0099,103.0771,18100.0
2014-11-17 15:00:00,122.68,122.68,122.54,122.59,16200.0,103.0771,103.0771,102.9595,103.0015,16200.0
2014-11-17 15:30:00,122.59,122.62,122.53,122.61,30500.0,103.0015,103.0267,102.951,103.0183,30500.0
2014-11-18 09:30:00,122.74,123.23,122.74,123.21,10900.0,103.1275,103.5392,103.1275,103.5224,10900.0
2014-11-18 10:00:00,123.3,123.35,123.15,123.15,22700.0,103.598,103.64,103.472,103.472,22700.0
2014-11-18 10:30:00,123.12,123.25,123.02,123.25,10600.0,103.4468,103.556,103.3628,103.556,10600.0
2014-11-18 11:00:00,123.25,123.26,123.13,123.13,13500.0,103.556,103.5644,103.4552,103.4552,13500.0
2014-11-18 11:30:00,123.19,123.26,123.16,123.26,15900.0,103.5056,103.5644,103.4804,103.5644,15900.0
2014-11-18 12:00:00,123.26,123.34,123.23,123.28,11700.0,103.5644,103.6316,103.5392,103.5812,11700.0
2014-11-18 12:30:00,123.29,123.42,123.27,123.42,9500.0,103.5896,103.6988,103.5728,103.6988,9500.0
2014-11-18 13:00:00,123.44,123.5,123.42,123.5,14700.0,103.7156,103.7661,103.6988,103.7661,14700.0
2014-11-18 13:30:00,123.5,123.5,123.43,123.47,5400.0,103.7661,103.7661,103.7072,103.7408,5400.0
2014-11-18 14:00:00,123.47,123.62,123.47,123.57,26400.0,103.7408,103.8669,103.7408,103.8249,26400.0
2014-11-18 14:30:00,123.57,123.63,123.56,123.57,12500.0,103.8249,103.8753,103.8165,103.8249,12500.0
2014-11-18 15:00:00,123.58,123.65,123.56,123.59,26800.0,103.8333,103.8921,103.8165,103.8417,26800.0
2014-11-18 15:30:00,123.58,123.58,123.38,123.42,39900.0,103.8333,103.8333,103.6652,103.6988,39900.0
2014-11-19 09:30:00,123.37,123.47,122.81,123.16,10200.0,103.6568,103.7408,103.1863,103.4804,10200.0
2014-11-19 10:00:00,123.13,123.16,122.95,122.98,8000.0,103.4552,103.4804,103.3039,103.3291,8000.0
2014-11-19 10:30:00,122.96,123.07,122.77,122.85,13300.0,103.3123,103.4048,103.1527,103.2199,13300.0
2014-11-19 11:00:00,122.72,122.88,122.7,122.81,9100.0,103.1107,103.2451,103.0939,103.1863,9100.0
2014-11-19 11:30:00,122.83,123.01,122.81,122.96,5000.0,103.2031,103.3543,103.1863,103.3123,5000.0
2014-11-19 12:00:00,123.01,123.13,123.01,123.12,5500.0,103.3543,103.4552,103.3543,103.4468,5500.0
2014-11-19 12:30:00,123.09,123.19,123.03,123.16,4100.0,103.4216,103.5056,103.3712,103.4804,4100.0
2014-11-19 13:00:00,123.19,123.29,123.13,123.23,7400.0,103.5056,103.5896,103.4552,103.5392,7400.0
2014-11-19 13:30:00,123.22,123.27,123.17,123.27,9400.0,103.5308,103.5728,103.4888,103.5728,9400.0
2014-11-19 14:00:00,123.21,123.45,123.1,123.21,17100.0,103.5224,103.724,103.43,103.5224,17100.0
2014-11-19 14:30:00,123.22,123.26,123.06,123.16,12300.0,103.5308,103.5644,103.3964,103.4804,12300.0
2014-11-19 15:00:00,123.16,123.33,123.06,123.22,17700.0,103.4804,103.6232,103.3964,103.5308,17700.0
2014-11-19 15:30:00,123.23,123.27,123.08,123.25,47200.0,103.5392,103.5728,103.4132,103.556,47200.0
2014-11-20 09:30:00,122.74,123.28,122.74,123.22,16300.0,103.1275,103.5812,103.1275,103.5308,16300.0
2014-11-20 10:00:00,123.28,123.52,123.28,123.52,6500.0,103.5812,103.7829,103.5812,103.7829,6500.0
2014-11-20 10:30:00,123.52,123.72,123.52,123.59,55400.0,103.7829,103.9509,103.7829,103.8417,55400.0
2014-11-20 11:00:00,123.62,123.8,123.6,123.8,54600.0,103.8669,104.0181,103.8501,104.0181,54600.0
2014-11-20 11:30:00,123.82,123.87,123.78,123.81,17300.0,104.0349,104.0769,104.0013,104.0265,17300.0
2014-11-20 12:00:00,123.81,123.83,123.75,123.82,5300.0,104.0265,104.0433,103.9761,104.0349,5300.0
2014-11-20 12:30:00,123.8,123.88,123.67,123.72,5700.0,104.0181,104.0853,103.9089,103.9509,5700.0
2014-11-20 13:00:00,123.71,123.77,123.62,123.69,29100.0,103.9425,103.9929,103.8669,103.9257,29100.0
2014-11-20 13:30:00,123.7,123.72,123.63,123.67,12400.0,103.9341,103.9509,103.8753,103.9089,12400.0
2014-11-20 14:00:00,123.69,123.78,123.68,123.78,7800.0,103.9257,104.0013,103.9173,104.0013,7800.0
2014-11-20 14:30:00,123.75,123.76,123.61,123.61,12300.0,103.9761,103.9845,103.8585,103.8585,12300.0
2014-11-20 15:00:00,123.57,123.65,123.53,123.63,8600.0,103.8249,103.8921,103.7913,103.8753,8600.0
2014-11-20 15:30:00,123.63,123.77,123.63,123.77,28100.0,103.8753,103.9929,103.8753,103.9929,28100.0
2014-11-21 09:30:00,125.15,125.22,124.85,124.99,26900.0,105.1524,105.2112,104.9003,105.018,26900.0
2014-11-21 10:00:00,125.0,125.0,124.86,124.9,6500.0,105.0264,105.0264,104.9087,104.9423,6500.0
2014-11-21 10:30:00,124.9,124.9,124.65,124.71,11200.0,104.9423,104.9423,104.7323,104.7827,11200.0
2014-11-21 11:00:00,124.67,124.68,124.57,124.65,13400.0,104.7491,104.7575,104.6651,104.7323,13400.0
2014-11-21 11:30:00,124.66,124.7,124.55,124.6,13900.0,104.7407,104.7743,104.6483,104.6903,13900.0
2014-11-21 12:00:00,124.63,124.65,124.46,124.49,5200.0,104.7155,104.7323,104.5727,104.5979,5200.0
2014-11-21 12:30:00,124.42,124.59,124.41,124.43,5900.0,104.539,104.6819,104.5306,104.5474,5900.0
2014-11-21 13:00:00,124.45,124.5,124.25,124.25,11400.0,104.5643,104.6063,104.3962,104.3962,11400.0
2014-11-21 13:30:00,124.21,124.44,124.18,124.41,17700.0,104.3626,104.5559,104.3374,104.5306,17700.0
2014-11-21 14:00:00,124.38,124.43,124.27,124.28,9500.0,104.5054,104.5474,104.413,104.4214,9500.0
2014-11-21 14:30:00,124.12,124.39,124.12,124.34,13300.0,104.287,104.5138,104.287,104.4718,13300.0
2014-11-21 15:00:00,124.35,124.46,124.32,124.42,13200.0,104.4802,104.5727,104.455,104.539,13200.0
2014-11-21 15:30:00,124.51,124.56,124.38,124.45,39800.0,104.6147,104.6567,104.5054,104.5643,39800.0
2014-11-24 09:30:00,124.78,124.92,124.66,124.68,33600.0,104.8415,104.9592,104.7407,104.7575,33600.0
2014-11-24 10:00:00,124.69,124.87,124.69,124.81,20000.0,104.7659,104.9171,104.7659,104.8667,20000.0
2014-11-24 10:30:00,124.83,124.83,124.69,124.75,11700.0,104.8835,104.8835,104.7659,104.8163,11700.0
2014-11-24 11:00:00,124.75,124.77,124.61,124.67,12500.0,104.8163,104.8331,104.6987,104.7491,12500.0
2014-11-24 11:30:00,124.64,124.79,124.63,124.77,10000.0,104.7239,104.8499,104.7155,104.8331,10000.0
2014-11-24 12:00:00,124.78,124.83,124.75,124.83,11900.0,104.8415,104.8835,104.8163,104.8835,11900.0
2014-11-24 12:30:00,124.82,124.82,124.7,124.73,7100.0,104.8751,104.8751,104.7743,104.7995,7100.0
2014-11-24 13:00:00,124.72,124.87,124.7,124.87,6000.0,104.7911,104.9171,104.7743,104.9171,6000.0
2014-11-24 13:30:00,124.86,124.86,124.76,124.83,13700.0,104.9087,104.9087,104.8247,104.8835,13700.0
2014-11-24 14:00:00,124.83,124.96,124.82,124.95,9300.0,104.8835,104.9928,104.8751,104.9844,9300.0
2014-11-24 14:30:00,124.95,124.97,124.87,124.87,24800.0,104.9844,105.0012,104.9171,104.9171,24800.0
2014-11-24 15:00:00,124.88,124.92,124.85,124.91,21100.0,104.9255,104.9592,104.9003,104.9508,21100.0
2014-11-24 15:30:00,124.93,125.04,124.9,125.04,27400.0,104.9676,105.06,104.9423,105.06,27400.0
2014-11-25 09:30:00,125.48,125.48,125.13,125.19,24300.0,105.4297,105.4297,105.1356,105.186,24300.0
2014-11-25 10:00:00,125.12,125.12,124.83,124.98,14200.0,105.1272,105.1272,104.8835,105.0096,14200.0
2014-11-25 10:30:00,125.02,125.03,124.76,124.77,19500.0,105.0432,105.0516,104.8247,104.8331,19500.0
2014-11-25 11:00:00,124.77,124.79,124.55,124.6,286600.0,104.8331,104.8499,104.6483,104.6903,286600.0
2014-11-25 11:30:00,124.62,124.76,124.62,124.75,18000.0,104.7071,104.8247,104.7071,104.8163,18000.0
2014-11-25 12:00:00,124.78,124.84,124.75,124.82,8800.0,104.8415,104.8919,104.8163,104.8751,8800.0
2014-11-25 12:30:00,124.82,125.02,124.82,124.97,8400.0,104.8751,105.0432,104.8751,105.0012,8400.0
2014-11-25 13:00:00,124.96,125.02,124.9,125.02,10000.0,104.9928,105.0432,104.9423,105.0432,10000.0
2014-11-25 13:30:00,125.02,125.03,124.96,125.0,10400.0,105.0432,105.0516,104.9928,105.0264,10400.0
2014-11-25 14:00:00,124.99,125.03,124.93,124.97,10500.0,105.018,105.0516,104.9676,105.0012,10500.0
2014-11-25 14:30:00,125.0,125.01,124.83,124.89,23500.0,105.0264,105.0348,104.8835,104.9339,23500.0
2014-11-25 15:00:00,124.9,125.01,124.89,124.99,11900.0,104.9423,105.0348,104.9339,105.018,11900.0
2014-11-25 15:30:00,125.01,125.01,124.82,124.87,27300.0,105.0348,105.0348,104.8751,104.9171,27300.0
2014-11-26 09:30:00,125.04,125.04,124.79,124.9,18600.0,105.06,105.06,104.8499,104.9423,18600.0
2014-11-26 10:00:00,124.88,125.05,124.83,125.0,16400.0,104.9255,105.0684,104.8835,105.0264,16400.0
2014-11-26 10:30:00,125.02,125.02,124.81,124.86,12200.0,105.0432,105.0432,104.8667,104.9087,12200.0
2014-11-26 11:00:00,124.86,124.87,124.72,124.81,17100.0,104.9087,104.9171,104.7911,104.8667,17100.0
2014-11-26 11:30:00,124.82,124.92,124.81,124.89,12800.0,104.8751,104.9592,104.8667,104.9339,12800.0
2014-11-26 12:00:00,124.87,124.91,124.81,124.81,8100.0,104.9171,104.9508,104.8667,104.8667,8100.0
2014-11-26 12:30:00,124.88,124.88,124.84,124.85,7200.0,104.9255,104.9255,104.8919,104.9003,7200.0
2014-11-26 13:00:00,124.86,124.93,124.82,124.92,14400.0,104.9087,104.9676,104.8751,104.9592,14400.0
2014-11-26 13:30:00,124.92,125.0,124.92,124.94,7500.0,104.9592,105.0264,104.9592,104.976,7500.0
2014-11-26 14:00:00,124.93,124.97,124.88,124.93,8900.0,104.9676,105.0012,104.9255,104.9676,8900.0
2014-11-26 14:30:00,124.94,125.01,124.91,124.98,20000.0,104.976,105.0348,104.9508,105.0096,20000.0
2014-11-26 15:00:00,124.98,124.98,124.9,124.94,20900.0,105.0096,105.0096,104.9423,104.976,20900.0
2014-11-26 15:30:00,124.93,125.07,124.9,125.06,25600.0,104.9676,105.0852,104.9423,105.0768,25600.0
2014-11-28 09:30:00,125.17,125.28,124.7,125.08,19900.0,105.1692,105.2616,104.7743,105.0936,19900.0
2014-11-28 10:00:00,125.1,125.21,125.07,125.15,9600.0,105.1104,105.2028,105.0852,105.1524,9600.0
2014-11-28 10:30:00,125.14,125.18,125.05,125.08,5400.0,105.144,105.1776,105.0684,105.0936,5400.0
2014-11-28 11:00:00,125.08,125.2,125.08,125.12,8100.0,105.0936,105.1944,105.0936,105.1272,8100.0
2014-11-28 11:30:00,125.12,125.17,124.96,124.96,104500.0,105.1272,105.1692,104.9928,104.9928,104500.0
2014-11-28 12:00:00,124.96,124.99,124.84,124.86,23100.0,104.9928,105.018,104.8919,104.9087,23100.0
2014-11-28 12:30:00,124.88,124.88,124.58,124.72,88300.0,104.9255,104.9255,104.6735,104.7911,88300.0
2014-12-01 09:30:00,124.4,124.49,123.44,123.57,34800.0,104.5222,104.5979,103.7156,103.8249,34800.0
2014-12-01 10:00:00,123.58,124.01,123.57,123.9,10700.0,103.8333,104.1946,103.8249,104.1021,10700.0
2014-12-01 10:30:00,123.87,123.92,123.27,123.29,29600.0,104.0769,104.1189,103.5728,103.5896,29600.0
2014-12-01 11:00:00,123.28,123.56,123.24,123.49,18700.0,103.5812,103.8165,103.5476,103.7577,18700.0
2014-12-01 11:30:00,123.54,123.54,123.32,123.35,14400.0,103.7997,103.7997,103.6148,103.64,14400.0
2014-12-01 12:00:00,123.34,123.51,123.29,123.43,8000.0,103.6316,103.7745,103.5896,103.7072,8000.0
2014-12-01 12:30:00,123.41,123.67,123.37,123.67,19800.0,103.6904,103.9089,103.6568,103.9089,19800.0
2014-12-01 13:00:00,123.7,123.79,123.67,123.71,14700.0,103.9341,104.0097,103.9089,103.9425,14700.0
2014-12-01 13:30:00,123.72,123.83,123.67,123.69,112100.0,103.9509,104.0433,103.9089,103.9257,112100.0
2014-12-01 14:00:00,123.69,123.74,123.37,123.41,115200.0,103.9257,103.9677,103.6568,103.6904,115200.0
2014-12-01 14:30:00,123.45,123.58,123.41,123.46,17500.0,103.724,103.8333,103.6904,103.7324,17500.0
2014-12-01 15:00:00,123.45,123.72,123.44,123.69,19200.0,103.724,103.9509,103.7156,103.9257,19200.0
2014-12-01 15:30:00,123.6,123.64,123.39,123.42,37300.0,103.8501,103.8837,103.6736,103.6988,37300.0
2014-12-02 09:30:00,123.53,123.86,123.5,123.71,21600.0,103.7913,104.0685,103.7661,103.9425,21600.0
2014-12-02 10:00:00,123.71,123.94,123.71,123.77,14300.0,103.9425,104.1357,103.9425,103.9929,14300.0
2014-12-02 10:30:00,123.78,123.87,123.7,123.87,8200.0,104.0013,104.0769,103.9341,104.0769,8200.0
2014-12-02 11:00:00,123.9,123.99,123.78,123.8,78900.0,104.1021,104.1778,104.0013,104.0181,78900.0
2014-12-02 11:30:00,123.85,123.85,123.72,123.8,4300.0,104.0601,104.0601,103.9509,104.0181,4300.0
2014-12-02 12:00:00,123.78,123.78,123.72,123.78,8200.0,104.0013,104.0013,103.9509,104.0013,8200.0
2014-12-02 12:30:00,123.72,123.72,123.64,123.69,4200.0,103.9509,103.9509,103.8837,103.9257,4200.0
2014-12-02 13:00:00,123.67,123.85,123.67,123.85,4400.0,103.9089,104.0601,103.9089,104.0601,4400.0
2014-12-02 13:30:00,123.87,123.91,123.77,123.81,9400.0,104.0769,104.1105,103.9929,104.0265,9400.0
2014-12-02 14:00:00,123.83,123.93,123.83,123.89,28800.0,104.0433,104.1273,104.0433,104.0937,28800.0
2014-12-02 14:30:00,123.87,124.11,123.86,124.07,24800.0,104.0769,104.2786,104.0685,104.245,24800.0
2014-12-02 15:00:00,124.09,124.12,123.94,124.0,32500.0,104.2618,104.287,104.1357,104.1862,32500.0
2014-12-02 15:30:00,124.01,124.04,123.91,123.99,17800.0,104.1946,104.2198,104.1105,104.1778,17800.0
2014-12-03 09:30:00,124.03,124.5,124.0,124.44,16900.0,104.2114,104.6063,104.1862,104.5559,16900.0
2014-12-03 10:00:00,124.43,124.7,124.39,124.66,4000.0,104.5474,104.7743,104.5138,104.7407,4000.0
2014-12-03 10:30:00,124.68,124.84,124.66,124.75,6700.0,104.7575,104.8919,104.7407,104.8163,6700.0
2014-12-03 11:00:00,124.74,124.83,124.63,124.69,8700.0,104.8079,104.8835,104.7155,104.7659,8700.0
2014-12-03 11:30:00,124.72,124.72,124.58,124.66,13700.0,104.7911,104.7911,104.6735,104.7407,13700.0
2014-12-03 12:00:00,124.66,124.68,124.61,124.63,11700.0,104.7407,104.7575,104.6987,104.7155,11700.0
2014-12-03 12:30:00,124.61,124.65,124.55,124.65,10400.0,104.6987,104.7323,104.6483,104.7323,10400.0
2014-12-03 13:00:00,124.68,124.72,124.64,124.68,5400.0,104.7575,104.7911,104.7239,104.7575,5400.0
2014-12-03 13:30:00,124.71,124.73,124.61,124.66,9200.0,104.7827,104.7995,104.6987,104.7407,9200.0
2014-12-03 14:00:00,124.64,124.8,124.64,124.78,12600.0,104.7239,104.8583,104.7239,104.8415,12600.0
2014-12-03 14:30:00,124.81,124.81,124.73,124.78,15700.0,104.8667,104.8667,104.7995,104.8415,15700.0
2014-12-03 15:00:00,124.77,124.92,124.74,124.92,26100.0,104.8331,104.9592,104.8079,104.9592,26100.0
2014-12-03 15:30:00,124.95,125.0,124.88,124.89,40900.0,104.9844,105.0264,104.9255,104.9339,40900.0
2014-12-04 09:30:00,124.78,125.0,124.7,124.82,16100.0,104.8415,105.0264,104.7743,104.8751,16100.0
2014-12-04 10:00:00,124.84,125.0,124.83,124.84,12700.0,104.8919,105.0264,104.8835,104.8919,12700.0
2014-12-04 10:30:00,124.59,124.64,124.37,124.53,7700.0,104.6819,104.7239,104.497,104.6315,7700.0
2014-12-04 11:00:00,124.56,124.61,124.4,124.41,27600.0,104.6567,104.6987,104.5222,104.5306,27600.0
2014-12-04 11:30:00,124.41,124.73,124.36,124.73,23600.0,104.5306,104.7995,104.4886,104.7995,23600.0
2014-12-04 12:00:00,124.73,124.79,124.7,124.75,5800.0,104.7995,104.8499,104.7743,104.8163,5800.0
2014-12-04 12:30:00,124.74,125.09,124.71,124.81,13800.0,104.8079,105.102,104.7827,104.8667,13800.0
2014-12-04 13:00:00,124.82,124.89,124.75,124.83,14100.0,104.8751,104.9339,104.8163,104.8835,14100.0
2014-12-04 13:30:00,124.82,124.89,124.78,124.86,12500.0,104.8751,104.9339,104.8415,104.9087,12500.0
2014-12-04 14:00:00,124.82,124.88,124.8,124.85,15100.0,104.8751,104.9255,104.8583,104.9003,15100.0
2014-12-04 14:30:00,124.82,124.82,124.65,124.69,16400.0,104.8751,104.8751,104.7323,104.7659,16400.0
2014-12-04 15:00:00,124.69,124.75,124.38,124.41,21700.0,104.7659,104.8163,104.5054,104.5306,21700.0
2014-12-04 15:30:00,124.38,124.73,124.37,124.73,74100.0,104.5054,104.7995,104.497,104.7995,74100.0
2014-12-05 09:30:00,124.93,125.21,124.78,124.99,31500.0,104.9676,105.2028,104.8415,105.018,31500.0
2014-12-05 10:00:00,124.93,125.01,124.8,124.83,19900.0,104.9676,105.0348,104.8583,104.8835,19900.0
2014-12-05 10:30:00,124.87,124.93,124.77,124.82,6500.0,104.9171,104.9676,104.8331,104.8751,6500.0
2014-12-05 11:00:00,124.84,124.98,124.84,124.98,17400.0,104.8919,105.0096,104.8919,105.0096,17400.0
2014-12-05 11:30:00,124.98,125.15,124.92,125.03,14300.0,105.0096,105.1524,104.9592,105.0516,14300.0
2014-12-05 12:00:00,125.04,125.08,124.99,125.0,6500.0,105.06,105.0936,105.018,105.0264,6500.0
2014-12-05 12:30:00,125.03,125.08,124.96,125.0,29300.0,105.0516,105.0936,104.9928,105.0264,29300.0
2014-12-05 13:00:00,125.01,125.04,124.89,124.93,9600.0,105.0348,105.06,104.9339,104.9676,9600.0
2014-12-05 13:30:00,124.95,125.01,124.93,124.99,13200.0,104.9844,105.0348,104.9676,105.018,13200.0
2014-12-05 14:00:00,124.98,125.01,124.91,124.95,22100.0,105.0096,105.0348,104.9508,104.9844,22100.0
2014-12-05 14:30:00,124.94,124.95,124.75,124.78,15900.0,104.976,104.9844,104.8163,104.8415,15900.0
2014-12-05 15:00:00,124.76,124.88,124.75,124.87,17700.0,104.8247,104.9255,104.8163,104.9171,17700.0
2014-12-05 15:30:00,124.87,124.95,124.64,124.94,20000.0,104.9171,104.9844,104.7239,104.976,20000.0
2014-12-08 09:30:00,124.69,124.97,124.61,124.88,13700.0,104.7659,105.0012,104.6987,104.9255,13700.0
2014-12-08 10:00:00,124.91,125.05,124.88,125.05,10100.0,104.9508,105.0684,104.9255,105.0684,10100.0
2014-12-08 10:30:00,125.1,125.12,125.05,125.05,12100.0,105.1104,105.1272,105.0684,105.0684,12100.0
2014-12-08 11:00:00,125.03,125.09,124.92,124.93,18600.0,105.0516,105.102,104.9592,104.9676,18600.0
2014-12-08 11:30:00,124.96,124.97,124.79,124.83,18600.0,104.9928,105.0012,104.8499,104.8835,18600.0
2014-12-08 12:00:00,124.81,124.85,124.28,124.3,12300.0,104.8667,104.9003,104.4214,104.4382,12300.0
2014-12-08 12:30:00,124.25,124.45,124.18,124.26,3200.0,104.3962,104.5643,104.3374,104.4046,3200.0
2014-12-08 13:00:00,124.28,124.39,124.04,124.04,7600.0,104.4214,104.5138,104.2198,104.2198,7600.0
2014-12-08 13:30:00,124.06,124.07,123.73,123.74,15500.0,104.2366,104.245,103.9593,103.9677,15500.0
2014-12-08 14:00:00,123.72,123.72,123.51,123.67,16500.0,103.9509,103.9509,103.7745,103.9089,16500.0
2014-12-08 14:30:00,123.66,124.06,123.65,123.98,20100.0,103.9005,104.2366,103.8921,104.1694,20100.0
2014-12-08 15:00:00,123.94,123.99,123.75,123.95,29300.0,104.1357,104.1778,103.9761,104.1441,29300.0
2014-12-08 15:30:00,123.96,123.96,123.76,123.91,43300.0,104.1525,104.1525,103.9845,104.1105,43300.0
2014-12-09 09:30:00,122.74,123.14,122.6,123.07,28100.0,103.1275,103.4636,103.0099,103.4048,28100.0
2014-12-09 10:00:00,123.14,123.21,122.72,122.75,9600.0,103.4636,103.5224,103.1107,103.1359,9600.0
2014-12-09 10:30:00,122.72,123.26,122.69,123.11,16600.0,103.1107,103.5644,103.0855,103.4384,16600.0
2014-12-09 11:00:00,123.1,123.3,122.96,123.27,29200.0,103.43,103.598,103.3123,103.5728,29200.0
2014-12-09 11:30:00,123.28,123.3,123.16,123.24,16800.0,103.5812,103.598,103.4804,103.5476,16800.0
2014-12-09 12:00:00,123.21,123.32,123.14,123.28,12000.0,103.5224,103.6148,103.4636,103.5812,12000.0
2014-12-09 12:30:00,123.27,123.66,123.27,123.65,17500.0,103.5728,103.9005,103.5728,103.8921,17500.0
2014-12-09 13:00:00,123.66,123.94,123.59,123.88,11200.0,103.9005,104.1357,103.8417,104.0853,11200.0
2014-12-09 13:30:00,123.89,124.12,123.86,124.0,33300.0,104.0937,104.287,104.0685,104.1862,33300.0
2014-12-09 14:00:00,124.01,124.11,123.94,124.05,16600.0,104.1946,104.2786,104.1357,104.2282,16600.0
2014-12-09 14:30:00,124.03,124.03,123.8,123.96,20400.0,104.2114,104.2114,104.0181,104.1525,20400.0
2014-12-09 15:00:00,123.96,124.13,123.95,124.0,45000.0,104.1525,104.2954,104.1441,104.1862,45000.0
2014-12-09 15:30:00,123.99,124.21,123.93,124.2,19200.0,104.1778,104.3626,104.1273,104.3542,19200.0
2014-12-10 09:30:00,123.88,124.03,123.5,123.67,24600.0,104.0853,104.2114,103.7661,103.9089,24600.0
2014-12-10 10:00:00,123.64,123.66,123.5,123.57,13800.0,103.8837,103.9005,103.7661,103.8249,13800.0
2014-12-10 10:30:00,123.48,123.64,123.24,123.64,13400.0,103.7492,103.8837,103.5476,103.8837,13400.0
2014-12-10 11:00:00,123.65,123.66,123.32,123.35,22600.0,103.8921,103.9005,103.6148,103.64,22600.0
2014-12-10 11:30:00,123.3,123.53,123.23,123.46,16300.0,103.598,103.7913,103.5392,103.7324,16300.0
2014-12-10 12:00:00,123.44,123.45,123.14,123.16,10800.0,103.7156,103.724,103.4636,103.4804,10800.0
2014-12-10 12:30:00,123.12,123.36,123.07,123.23,101200.0,103.4468,103.6484,103.4048,103.5392,101200.0
2014-12-10 13:00:00,123.23,123.38,123.23,123.32,99300.0,103.5392,103.6652,103.5392,103.6148,99300.0
2014-12-10 13:30:00,123.32,123.32,122.71,122.71,33200.0,103.6148,103.6148,103.1023,103.1023,33200.0
2014-12-10 14:00:00,122.69,122.74,122.47,122.5,42500.0,103.0855,103.1275,102.9006,102.9258,42500.0
2014-12-10 14:30:00,122.48,122.49,121.96,121.96,49700.0,102.909,102.9174,102.4721,102.4721,49700.0
2014-12-10 15:00:00,121.96,122.51,121.89,122.47,28700.0,102.4721,102.9342,102.4133,102.9006,28700.0
2014-12-10 15:30:00,122.47,122.58,121.95,122.05,59100.0,102.9006,102.9931,102.4637,102.5477,59100.0
2014-12-11 09:30:00,122.59,123.49,122.59,123.42,24700.0,103.0015,103.7577,103.0015,103.6988,24700.0
2014-12-11 10:00:00,123.45,123.69,123.32,123.62,19100.0,103.724,103.9257,103.6148,103.8669,19100.0
2014-12-11 10:30:00,123.62,123.8,123.51,123.51,21900.0,103.8669,104.0181,103.7745,103.7745,21900.0
2014-12-11 11:00:00,123.52,123.68,123.47,123.63,16600.0,103.7829,103.9173,103.7408,103.8753,16600.0
2014-12-11 11:30:00,123.52,123.69,123.52,123.68,7900.0,103.7829,103.9257,103.7829,103.9173,7900.0
2014-12-11 12:00:00,123.62,123.66,123.55,123.66,7200.0,103.8669,103.9005,103.8081,103.9005,7200.0
2014-12-11 12:30:00,123.64,123.66,123.54,123.65,4100.0,103.8837,103.9005,103.7997,103.8921,4100.0
2014-12-11 13:00:00,123.59,123.63,123.41,123.43,22500.0,103.8417,103.8753,103.6904,103.7072,22500.0
2014-12-11 13:30:00,123.44,123.54,123.28,123.29,8500.0,103.7156,103.7997,103.5812,103.5896,8500.0
2014-12-11 14:00:00,123.25,123.35,123.0,123.02,6300.0,103.556,103.64,103.3459,103.3628,6300.0
2014-12-11 14:30:00,123.04,123.14,122.69,122.69,13600.0,103.3796,103.4636,103.0855,103.0855,13600.0
2014-12-11 15:00:00,122.73,123.28,122.71,123.17,11700.0,103.1191,103.5812,103.1023,103.4888,11700.0
2014-12-11 15:30:00,123.19,123.27,122.44,122.66,45700.0,103.5056,103.5728,102.8754,103.0603,45700.0
2014-12-12 09:30:00,121.84,122.28,121.51,122.28,33600.0,102.3713,102.741,102.094,102.741,33600.0
2014-12-12 10:00:00,122.25,122.25,121.8,121.98,28800.0,102.7158,102.7158,102.3377,102.4889,28800.0
2014-12-12 10:30:00,122.06,122.15,121.57,121.57,19200.0,102.5561,102.6318,102.1444,102.1444,19200.0
2014-12-12 11:00:00,121.59,121.77,121.4,121.53,19500.0,102.1612,102.3125,102.0016,102.1108,19500.0
2014-12-12 11:30:00,121.5,121.79,121.4,121.41,14400.0,102.0856,102.3293,102.0016,102.01,14400.0
2014-12-12 12:00:00,121.44,121.67,121.42,121.67,11600.0,102.0352,102.2285,102.0184,102.2285,11600.0
2014-12-12 12:30:00,121.83,121.85,121.64,121.66,13300.0,102.3629,102.3797,102.2033,102.2201,13300.0
2014-12-12 13:00:00,121.62,122.09,121.54,121.98,11000.0,102.1865,102.5814,102.1192,102.4889,11000.0
2014-12-12 13:30:00,122.0,122.0,121.75,121.95,14600.0,102.5057,102.5057,102.2957,102.4637,14600.0
2014-12-12 14:00:00,121.94,121.94,121.62,121.62,17500.0,102.4553,102.4553,102.1865,102.1865,17500.0
2014-12-12 14:30:00,121.6,121.74,121.54,121.72,28900.0,102.1697,102.2873,102.1192,102.2705,28900.0
2014-12-12 15:00:00,121.72,121.8,121.42,121.55,25500.0,102.2705,102.3377,102.0184,102.1276,25500.0
2014-12-12 15:30:00,121.53,121.53,120.79,120.83,37400.0,102.1108,102.1108,101.4891,101.5227,37400.0
2014-12-15 09:30:00,121.4,121.73,121.4,121.46,59200.0,102.0016,102.2789,102.0016,102.052,59200.0
2014-12-15 10:00:00,121.24,121.27,120.93,120.97,13300.0,101.8672,101.8924,101.6067,101.6403,13300.0
2014-12-15 10:30:00,120.97,121.02,120.4,120.83,16000.0,101.6403,101.6823,101.1614,101.5227,16000.0
2014-12-15 11:00:00,120.86,120.86,119.92,120.02,25800.0,101.5479,101.5479,100.7581,100.8421,25800.0
2014-12-15 11:30:00,120.05,120.23,119.61,119.64,29700.0,100.8673,101.0186,100.4976,100.5228,29700.0
2014-12-15 12:00:00,119.65,120.46,119.65,120.39,27900.0,100.5312,101.2118,100.5312,101.153,27900.0
2014-12-15 12:30:00,120.45,120.81,120.12,120.77,18200.0,101.2034,101.5059,100.9261,101.4723,18200.0
2014-12-15 13:00:00,120.82,120.84,120.28,120.28,14900.0,101.5143,101.5311,101.0606,101.0606,14900.0
2014-12-15 13:30:00,120.3,120.5,120.21,120.29,28400.0,101.0774,101.2454,101.0018,101.069,28400.0
2014-12-15 14:00:00,120.38,120.72,120.13,120.61,12500.0,101.1446,101.4303,100.9345,101.3378,12500.0
2014-12-15 14:30:00,120.52,120.79,120.21,120.28,27100.0,101.2622,101.4891,101.0018,101.0606,27100.0
2014-12-15 15:00:00,120.34,120.69,120.29,120.3,23800.0,101.111,101.4051,101.069,101.0774,23800.0
2014-12-15 15:30:00,120.2,120.61,120.18,120.24,34500.0,100.9934,101.3378,100.9766,101.027,34500.0
2014-12-16 09:30:00,119.74,120.3,119.5,120.09,31700.0,100.6069,101.0774,100.4052,100.9009,31700.0
2014-12-16 10:00:00,120.07,120.49,119.71,120.46,22000.0,100.8841,101.237,100.5817,101.2118,22000.0
2014-12-16 10:30:00,120.43,120.68,120.05,120.63,25800.0,101.1866,101.3967,100.8673,101.3546,25800.0
2014-12-16 11:00:00,120.62,121.62,120.49,121.49,43900.0,101.3462,102.1865,101.237,102.0772,43900.0
2014-12-16 11:30:00,121.44,121.66,121.12,121.18,20900.0,102.0352,102.2201,101.7664,101.8168,20900.0
2014-12-16 12:00:00,121.23,121.26,120.96,121.0,26000.0,101.8588,101.884,101.6319,101.6655,26000.0
2014-12-16 12:30:00,121.01,121.22,120.78,120.82,38200.0,101.6739,101.8504,101.4807,101.5143,38200.0
2014-12-16 13:00:00,120.8,120.94,120.19,120.28,24500.0,101.4975,101.6151,100.985,101.0606,24500.0
2014-12-16 13:30:00,120.19,120.7,120.15,120.61,19900.0,100.985,101.4135,100.9513,101.3378,19900.0
2014-12-16 14:00:00,120.52,120.75,120.41,120.59,20600.0,101.2622,101.4555,101.1698,101.321,20600.0
2014-12-16 14:30:00,120.59,120.69,120.19,120.32,22800.0,101.321,101.4051,100.985,101.0942,22800.0
2014-12-16 15:00:00,120.37,120.5,120.03,120.07,45400.0,101.1362,101.2454,100.8505,100.8841,45400.0
2014-12-16 15:30:00,120.02,120.28,119.4,119.45,61200.0,100.8421,101.0606,100.3212,100.3632,61200.0
2014-12-17 09:30:00,119.79,120.27,119.74,120.19,26800.0,100.6489,101.0522,100.6069,100.985,26800.0
2014-12-17 10:00:00,120.27,120.28,119.75,119.82,19100.0,101.0522,101.0606,100.6153,100.6741,19100.0
2014-12-17 10:30:00,119.81,120.16,119.69,120.03,17100.0,100.6657,100.9597,100.5648,100.8505,17100.0
2014-12-17 11:00:00,120.05,120.39,120.02,120.34,62700.0,100.8673,101.153,100.8421,101.111,62700.0
2014-12-17 11:30:00,120.37,121.01,120.27,120.93,24700.0,101.1362,101.6739,101.0522,101.6067,24700.0
2014-12-17 12:00:00,120.91,120.96,120.49,120.54,13800.0,101.5899,101.6319,101.237,101.279,13800.0
2014-12-17 12:30:00,120.53,120.72,120.45,120.66,18200.0,101.2706,101.4303,101.2034,101.3799,18200.0
2014-12-17 13:00:00,120.64,120.85,120.64,120.82,32000.0,101.363,101.5395,101.363,101.5143,32000.0
2014-12-17 13:30:00,120.88,120.92,120.71,120.92,38800.0,101.5647,101.5983,101.4219,101.5983,38800.0
2014-12-17 14:00:00,121.19,121.93,121.19,121.64,43000.0,101.8252,102.4469,101.8252,102.2033,43000.0
2014-12-17 14:30:00,121.62,121.75,121.04,121.17,45200.0,102.1865,102.2957,101.6991,101.8084,45200.0
2014-12-17 15:00:00,121.14,121.98,120.83,121.92,36800.0,101.7832,102.4889,101.5227,102.4385,36800.0
2014-12-17 15:30:00,121.92,122.3,121.79,122.12,41000.0,102.4385,102.7578,102.3293,102.6066,41000.0
2014-12-18 09:30:00,123.93,123.99,123.41,123.76,66800.0,104.1273,104.1778,103.6904,103.9845,66800.0
2014-12-18 10:00:00,123.74,123.87,123.58,123.62,32800.0,103.9677,104.0769,103.8333,103.8669,32800.0
2014-12-18 10:30:00,123.65,123.65,123.36,123.48,9500.0,103.8921,103.8921,103.6484,103.7492,9500.0
2014-12-18 11:00:00,123.38,123.58,123.12,123.44,30000.0,103.6652,103.8333,103.4468,103.7156,30000.0
2014-12-18 11:30:00,123.48,123.65,123.35,123.63,19500.0,103.7492,103.8921,103.64,103.8753,19500.0
2014-12-18 12:00:00,123.61,123.76,123.56,123.64,44000.0,103.8585,103.9845,103.8165,103.8837,44000.0
2014-12-18 12:30:00,123.64,123.92,123.61,123.92,10600.0,103.8837,104.1189,103.8585,104.1189,10600.0
2014-12-18 13:00:00,123.91,124.02,123.8,124.01,8900.0,104.1105,104.203,104.0181,104.1946,8900.0
2014-12-18 13:30:00,124.03,124.06,123.86,123.9,18100.0,104.2114,104.2366,104.0685,104.1021,18100.0
2014-12-18 14:00:00,123.91,123.91,123.66,123.67,25000.0,104.1105,104.1105,103.9005,103.9089,25000.0
2014-12-18 14:30:00,123.61,123.83,123.52,123.74,21600.0,103.8585,104.0433,103.7829,103.9677,21600.0
2014-12-18 15:00:00,123.75,124.1,123.75,123.98,45900.0,103.9761,104.2702,103.9761,104.1694,45900.0
2014-12-18 15:30:00,124.0,124.56,123.99,124.55,30300.0,104.1862,104.6567,104.1778,104.6483,30300.0
2014-12-19 09:30:00,124.99,125.15,124.78,125.08,26000.0,105.018,105.1524,104.8415,105.0936,26000.0
2014-12-19 10:00:00,125.09,125.2,124.92,124.98,19900.0,105.102,105.1944,104.9592,105.0096,19900.0
2014-12-19 10:30:00,125.04,125.04,124.71,124.87,18600.0,105.06,105.06,104.7827,104.9171,18600.0
2014-12-19 11:00:00,124.89,124.95,124.77,124.89,15800.0,104.9339,104.9844,104.8331,104.9339,15800.0
2014-12-19 11:30:00,124.86,124.92,124.82,124.87,12400.0,104.9087,104.9592,104.8751,104.9171,12400.0
2014-12-19 12:00:00,124.8,124.8,124.57,124.6,23200.0,104.8583,104.8583,104.6651,104.6903,23200.0
2014-12-19 12:30:00,124.58,124.8,124.58,124.72,10100.0,104.6735,104.8583,104.6735,104.7911,10100.0
2014-12-19 13:00:00,124.72,124.79,124.68,124.76,35100.0,104.7911,104.8499,104.7575,104.8247,35100.0
2014-12-19 13:30:00,124.79,124.84,124.72,124.84,87600.0,104.8499,104.8919,104.7911,104.8919,87600.0
2014-12-19 14:00:00,124.81,124.97,124.8,124.9,17900.0,104.8667,105.0012,104.8583,104.9423,17900.0
2014-12-19 14:30:00,124.94,125.36,124.93,125.35,12800.0,104.976,105.3288,104.9676,105.3204,12800.0
2014-12-19 15:00:00,125.36,125.4,125.16,125.39,24900.0,105.3288,105.3625,105.1608,105.3541,24900.0
2014-12-19 15:30:00,125.4,125.57,125.19,125.26,49000.0,105.3625,105.5053,105.186,105.2448,49000.0
2014-12-22 09:30:00,123.7,124.08,123.7,123.78,46100.0,105.2475,105.5708,105.2475,105.3156,46100.0
2014-12-22 10:00:00,123.8,123.86,123.64,123.78,26600.0,105.3326,105.3836,105.1965,105.3156,26600.0
2014-12-22 10:30:00,123.83,123.83,123.68,123.75,23000.0,105.3581,105.3581,105.2305,105.29,23000.0
2014-12-22 11:00:00,123.74,123.76,123.57,123.71,19100.0,105.2815,105.2986,105.1369,105.256,19100.0
2014-12-22 11:30:00,123.76,123.76,123.6,123.65,33700.0,105.2986,105.2986,105.1624,105.205,33700.0
2014-12-22 12:00:00,123.63,123.72,123.6,123.65,15700.0,105.1879,105.2645,105.1624,105.205,15700.0
2014-12-22 12:30:00,123.65,123.8,123.61,123.76,13900.0,105.205,105.3326,105.1709,105.2986,13900.0
2014-12-22 13:00:00,123.78,123.89,123.77,123.88,18500.0,105.3156,105.4092,105.3071,105.4007,18500.0
2014-12-22 13:30:00,123.87,123.9,123.79,123.86,17600.0,105.3921,105.4177,105.3241,105.3836,17600.0
2014-12-22 14:00:00,123.88,123.95,123.84,123.92,19400.0,105.4007,105.4602,105.3666,105.4347,19400.0
2014-12-22 14:30:00,123.92,123.96,123.85,123.96,24400.0,105.4347,105.4687,105.3751,105.4687,24400.0
2014-12-22 15:00:00,123.97,124.09,123.96,124.09,7500.0,105.4772,105.5793,105.4687,105.5793,7500.0
2014-12-22 15:30:00,124.06,124.15,123.98,124.15,26900.0,105.5538,105.6304,105.4857,105.6304,26900.0
2014-12-23 09:30:00,124.58,124.79,124.53,124.74,22900.0,105.9962,106.1749,105.9537,106.1324,22900.0
2014-12-23 10:00:00,124.69,124.82,124.58,124.73,21000.0,106.0898,106.2004,105.9962,106.1239,21000.0
2014-12-23 10:30:00,124.64,124.65,124.38,124.56,29200.0,106.0473,106.0558,105.8261,105.9792,29200.0
2014-12-23 11:00:00,124.55,124.63,124.46,124.6,24000.0,105.9707,106.0388,105.8941,106.0132,24000.0
2014-12-23 11:30:00,124.61,124.65,124.57,124.61,51800.0,106.0218,106.0558,105.9877,106.0218,51800.0
2014-12-23 12:00:00,124.59,124.66,124.56,124.62,14100.0,106.0047,106.0643,105.9792,106.0303,14100.0
2014-12-23 12:30:00,124.62,124.71,124.58,124.69,26300.0,106.0303,106.1068,105.9962,106.0898,26300.0
2014-12-23 13:00:00,124.7,124.74,124.65,124.68,33200.0,106.0983,106.1324,106.0558,106.0813,33200.0
2014-12-23 13:30:00,124.68,124.73,124.64,124.66,19500.0,106.0813,106.1239,106.0473,106.0643,19500.0
2014-12-23 14:00:00,124.67,124.72,124.63,124.72,29000.0,106.0728,106.1153,106.0388,106.1153,29000.0
2014-12-23 14:30:00,124.74,124.79,124.71,124.72,32400.0,106.1324,106.1749,106.1068,106.1153,32400.0
2014-12-23 15:00:00,124.7,124.75,124.58,124.58,10600.0,106.0983,106.1409,105.9962,105.9962,10600.0
2014-12-23 15:30:00,124.58,124.7,124.56,124.6,24100.0,105.9962,106.0983,105.9792,106.0132,24100.0
2014-12-24 09:30:00,124.98,125.04,124.62,124.76,71300.0,106.3366,106.3876,106.0303,106.1494,71300.0
2014-12-24 10:00:00,124.77,124.88,124.7,124.87,15800.0,106.1579,106.2515,106.0983,106.243,15800.0
2014-12-24 10:30:00,124.85,124.89,124.82,124.84,12500.0,106.226,106.26,106.2004,106.2174,12500.0
2014-12-24 11:00:00,124.84,124.93,124.83,124.92,20200.0,106.2174,106.294,106.2089,106.2855,20200.0
2014-12-24 11:30:00,124.95,124.96,124.88,124.91,38100.0,106.311,106.3195,106.2515,106.277,38100.0
2014-12-24 12:00:00,124.91,124.97,124.88,124.92,18100.0,106.277,106.3281,106.2515,106.2855,18100.0
2014-12-24 12:30:00,124.93,124.94,124.73,124.73,25500.0,106.294,106.3025,106.1239,106.1239,25500.0
2014-12-26 09:30:00,125.0,125.36,125.0,125.21,22700.0,106.3536,106.6599,106.3536,106.5323,22700.0
2014-12-26 10:00:00,125.26,125.29,125.2,125.23,15500.0,106.5748,106.6003,106.5237,106.5493,15500.0
2014-12-26 10:30:00,125.2,125.24,125.16,125.21,12300.0,106.5237,106.5578,106.4897,106.5323,12300.0
2014-12-26 11:00:00,125.21,125.29,125.19,125.26,21400.0,106.5323,106.6003,106.5152,106.5748,21400.0
2014-12-26 11:30:00,125.26,125.26,125.2,125.26,20800.0,106.5748,106.5748,106.5237,106.5748,20800.0
2014-12-26 12:00:00,125.26,125.26,125.14,125.18,13200.0,106.5748,106.5748,106.4727,106.5067,13200.0
2014-12-26 12:30:00,125.19,125.2,125.15,125.19,30800.0,106.5152,106.5237,106.4812,106.5152,30800.0
2014-12-26 13:00:00,125.19,125.24,125.16,125.2,18600.0,106.5152,106.5578,106.4897,106.5237,18600.0
2014-12-26 13:30:00,125.2,125.25,125.16,125.21,17200.0,106.5237,106.5663,106.4897,106.5323,17200.0
2014-12-26 14:00:00,125.23,125.27,125.2,125.23,5700.0,106.5493,106.5833,106.5237,106.5493,5700.0
2014-12-26 14:30:00,125.26,125.29,125.24,125.28,17100.0,106.5748,106.6003,106.5578,106.5918,17100.0
2014-12-26 15:00:00,125.29,125.29,125.21,125.21,20500.0,106.6003,106.6003,106.5323,106.5323,20500.0
2014-12-26 15:30:00,125.21,125.21,125.0,125.05,45600.0,106.5323,106.5323,106.3536,106.3961,45600.0
2014-12-29 09:30:00,125.04,125.41,124.93,125.38,116100.0,106.3876,106.7024,106.294,106.6769,116100.0
2014-12-29 10:00:00,125.38,125.49,125.32,125.34,31200.0,106.6769,106.7705,106.6258,106.6429,31200.0
2014-12-29 10:30:00,125.37,125.42,125.29,125.35,288700.0,106.6684,106.7109,106.6003,106.6514,288700.0
2014-12-29 11:00:00,125.36,125.39,125.29,125.37,12600.0,106.6599,106.6854,106.6003,106.6684,12600.0
2014-12-29 11:30:00,125.36,125.39,125.3,125.3,10300.0,106.6599,106.6854,106.6088,106.6088,10300.0
2014-12-29 12:00:00,125.33,125.37,125.22,125.26,49200.0,106.6344,106.6684,106.5408,106.5748,49200.0
2014-12-29 12:30:00,125.27,125.31,125.21,125.24,11600.0,106.5833,106.6173,106.5323,106.5578,11600.0
2014-12-29 13:00:00,125.21,125.34,125.19,125.31,24500.0,106.5323,106.6429,106.5152,106.6173,24500.0
2014-12-29 13:30:00,125.31,125.31,125.25,125.28,13300.0,106.6173,106.6173,106.5663,106.5918,13300.0
2014-12-29 14:00:00,125.28,125.39,125.27,125.36,22600.0,106.5918,106.6854,106.5833,106.6599,22600.0
2014-12-29 14:30:00,125.39,125.44,125.34,125.44,25300.0,106.6854,106.7279,106.6429,106.7279,25300.0
2014-12-29 15:00:00,125.45,125.47,125.38,125.41,55500.0,106.7365,106.7535,106.6769,106.7024,55500.0
2014-12-29 15:30:00,125.41,125.45,125.32,125.34,21200.0,106.7024,106.7365,106.6258,106.6429,21200.0
2014-12-30 09:30:00,125.27,125.27,124.85,124.89,42200.0,106.5833,106.5833,106.226,106.26,42200.0
2014-12-30 10:00:00,124.89,124.97,124.75,124.9,46400.0,106.26,106.3281,106.1409,106.2685,46400.0
2014-12-30 10:30:00,124.89,125.0,124.82,124.96,13900.0,106.26,106.3536,106.2004,106.3195,13900.0
2014-12-30 11:00:00,124.96,124.99,124.77,124.96,18800.0,106.3195,106.3451,106.1579,106.3195,18800.0
2014-12-30 11:30:00,124.91,124.97,124.86,124.93,22300.0,106.277,106.3281,106.2345,106.294,22300.0
2014-12-30 12:00:00,124.92,124.98,124.86,124.88,10600.0,106.2855,106.3366,106.2345,106.2515,10600.0
2014-12-30 12:30:00,124.91,124.93,124.81,124.9,15500.0,106.277,106.294,106.1919,106.2685,15500.0
2014-12-30 13:00:00,124.86,124.95,124.82,124.83,12000.0,106.2345,106.311,106.2004,106.2089,12000.0
2014-12-30 13:30:00,124.82,124.86,124.64,124.68,17100.0,106.2004,106.2345,106.0473,106.0813,17100.0
2014-12-30 14:00:00,124.68,124.71,124.63,124.71,14200.0,106.0813,106.1068,106.0388,106.1068,14200.0
2014-12-30 14:30:00,124.72,124.91,124.7,124.83,19300.0,106.1153,106.277,106.0983,106.2089,19300.0
2014-12-30 15:00:00,124.84,124.87,124.75,124.82,14200.0,106.2174,106.243,106.1409,106.2004,14200.0
2014-12-30 15:30:00,124.82,124.86,124.62,124.64,33100.0,106.2004,106.2345,106.0303,106.0473,33100.0
2014-12-31 09:30:00,124.98,125.15,124.71,124.79,29600.0,106.3366,106.4812,106.1068,106.1749,29600.0
2014-12-31 10:00:00,124.81,124.96,124.81,124.95,14500.0,106.1919,106.3195,106.1919,106.311,14500.0
2014-12-31 10:30:00,124.93,125.11,124.93,125.07,19800.0,106.294,106.4472,106.294,106.4131,19800.0
2014-12-31 11:00:00,125.06,125.07,124.92,124.94,22500.0,106.4046,106.4131,106.2855,106.3025,22500.0
2014-12-31 11:30:00,124.95,125.05,124.86,125.05,324900.0,106.311,106.3961,106.2345,106.3961,324900.0
2014-12-31 12:00:00,125.0,125.0,124.49,124.6,48000.0,106.3536,106.3536,105.9197,106.0132,48000.0
2014-12-31 12:30:00,124.68,124.69,124.56,124.59,78100.0,106.0813,106.0898,105.9792,106.0047,78100.0
2014-12-31 13:00:00,124.63,124.83,124.6,124.65,21200.0,106.0388,106.2089,106.0132,106.0558,21200.0
2014-12-31 13:30:00,124.67,124.77,124.56,124.6,79100.0,106.0728,106.1579,105.9792,106.0132,79100.0
2014-12-31 14:00:00,124.59,124.59,124.13,124.28,22700.0,106.0047,106.0047,105.6134,105.741,22700.0
2014-12-31 14:30:00,124.28,124.29,123.97,124.05,34100.0,105.741,105.7495,105.4772,105.5453,34100.0
2014-12-31 15:00:00,124.06,124.27,123.95,124.2,20000.0,105.5538,105.7325,105.4602,105.6729,20000.0
2014-12-31 15:30:00,124.21,124.21,123.45,123.53,22100.0,105.6814,105.6814,105.0348,105.1029,22100.0
2015-01-02 09:30:00,123.93,124.48,123.93,123.95,47900.0,105.4432,105.9111,105.4432,105.4602,47900.0
2015-01-02 10:00:00,123.9,123.96,123.65,123.71,16300.0,105.4177,105.4687,105.205,105.256,16300.0
2015-01-02 10:30:00,123.7,123.7,122.91,123.19,14800.0,105.2475,105.2475,104.5753,104.8136,14800.0
2015-01-02 11:00:00,123.21,123.22,122.81,123.07,39500.0,104.8306,104.8391,104.4903,104.7115,39500.0
2015-01-02 11:30:00,123.14,123.18,122.9,123.15,34200.0,104.771,104.8051,104.5668,104.7795,34200.0
2015-01-02 12:00:00,123.11,123.37,123.04,123.13,77300.0,104.7455,104.9667,104.686,104.7625,77300.0
2015-01-02 12:30:00,123.14,123.3,123.01,123.03,31000.0,104.771,104.9072,104.6604,104.6774,31000.0
2015-01-02 13:00:00,123.05,123.13,122.76,122.76,16100.0,104.6945,104.7625,104.4477,104.4477,16100.0
2015-01-02 13:30:00,122.76,122.99,122.65,122.95,29200.0,104.4477,104.6434,104.3541,104.6094,29200.0
2015-01-02 14:00:00,122.9,123.33,122.89,123.22,6700.0,104.5668,104.9327,104.5583,104.8391,6700.0
2015-01-02 14:30:00,123.2,123.46,123.13,123.33,17100.0,104.8221,105.0433,104.7625,104.9327,17100.0
2015-01-02 15:00:00,123.33,123.43,123.1,123.4,18600.0,104.9327,105.0178,104.737,104.9923,18600.0
2015-01-02 15:30:00,123.38,123.79,123.34,123.58,22300.0,104.9752,105.3241,104.9412,105.1454,22300.0
2015-01-05 09:30:00,122.9,123.0,122.14,122.22,43800.0,104.5668,104.6519,103.9202,103.9883,43800.0
2015-01-05 10:00:00,122.21,122.42,122.09,122.32,25900.0,103.9798,104.1584,103.8777,104.0734,25900.0
2015-01-05 10:30:00,122.24,122.25,121.9,122.07,25600.0,104.0053,104.0138,103.716,103.8607,25600.0
2015-01-05 11:00:00,122.1,122.1,121.65,121.74,21200.0,103.8862,103.8862,103.5033,103.5799,21200.0
2015-01-05 11:30:00,121.76,122.04,121.69,121.95,21000.0,103.5969,103.8351,103.5373,103.7586,21000.0
2015-01-05 12:00:00,121.91,121.98,121.45,121.45,47100.0,103.7245,103.7841,103.3331,103.3331,47100.0
2015-01-05 12:30:00,121.4,121.61,121.31,121.38,105400.0,103.2906,103.4693,103.214,103.2736,105400.0
2015-01-05 13:00:00,121.43,121.47,121.11,121.22,17300.0,103.3161,103.3502,103.0439,103.1374,17300.0
2015-01-05 13:30:00,121.18,121.46,121.18,121.44,23600.0,103.1034,103.3416,103.1034,103.3246,23600.0
2015-01-05 14:00:00,121.39,121.39,121.14,121.2,35200.0,103.2821,103.2821,103.0694,103.1204,35200.0
2015-01-05 14:30:00,121.19,121.24,121.06,121.15,23800.0,103.1119,103.1545,103.0013,103.0779,23800.0
2015-01-05 15:00:00,121.12,121.42,121.07,121.35,25300.0,103.0524,103.3076,103.0098,103.2481,25300.0
2015-01-05 15:30:00,121.35,121.6,121.28,121.37,46900.0,103.2481,103.4608,103.1885,103.2651,46900.0
2015-01-06 09:30:00,121.67,121.79,121.19,121.35,45100.0,103.5203,103.6224,103.1119,103.2481,45100.0
2015-01-06 10:00:00,121.3,121.69,121.23,121.66,12300.0,103.2055,103.5373,103.146,103.5118,12300.0
2015-01-06 10:30:00,121.61,121.61,120.9,120.9,18000.0,103.4693,103.4693,102.8652,102.8652,18000.0
2015-01-06 11:00:00,120.91,120.92,120.37,120.43,47600.0,102.8737,102.8822,102.4142,102.4653,47600.0
2015-01-06 11:30:00,120.38,120.4,119.92,119.98,21300.0,102.4228,102.4398,102.0314,102.0824,21300.0
2015-01-06 12:00:00,119.92,119.92,119.35,119.6,19400.0,102.0314,102.0314,101.5464,101.7591,19400.0
2015-01-06 12:30:00,119.55,120.02,119.55,119.94,14000.0,101.7166,102.1165,101.7166,102.0484,14000.0
2015-01-06 13:00:00,119.98,119.98,119.3,119.54,23100.0,102.0824,102.0824,101.5039,101.7081,23100.0
2015-01-06 13:30:00,119.51,119.82,119.42,119.79,19400.0,101.6825,101.9463,101.606,101.9208,19400.0
2015-01-06 14:00:00,119.84,120.0,119.59,119.96,37100.0,101.9633,102.0994,101.7506,102.0654,37100.0
2015-01-06 14:30:00,120.06,120.61,119.92,120.41,21800.0,102.1505,102.6184,102.0314,102.4483,21800.0
2015-01-06 15:00:00,120.42,120.78,120.22,120.74,33600.0,102.4568,102.7631,102.2866,102.729,33600.0
2015-01-06 15:30:00,120.71,120.71,120.04,120.07,52400.0,102.7035,102.7035,102.1335,102.159,52400.0
2015-01-07 09:30:00,121.08,121.24,120.76,121.18,22500.0,103.0183,103.1545,102.7461,103.1034,22500.0
2015-01-07 10:00:00,121.26,121.4,121.0,121.08,18300.0,103.1715,103.2906,102.9503,103.0183,18300.0
2015-01-07 10:30:00,121.08,121.22,120.72,121.03,16500.0,103.0183,103.1374,102.712,102.9758,16500.0
2015-01-07 11:00:00,121.06,121.16,120.64,120.74,20000.0,103.0013,103.0864,102.644,102.729,20000.0
2015-01-07 11:30:00,120.8,121.41,120.79,121.36,47100.0,102.7801,103.2991,102.7716,103.2566,47100.0
2015-01-07 12:00:00,121.37,121.63,121.31,121.61,28900.0,103.2651,103.4863,103.214,103.4693,28900.0
2015-01-07 12:30:00,121.6,121.6,121.4,121.46,15500.0,103.4608,103.4608,103.2906,103.3416,15500.0
2015-01-07 13:00:00,121.47,121.54,121.2,121.33,11300.0,103.3502,103.4097,103.1204,103.231,11300.0
2015-01-07 13:30:00,121.34,121.61,121.32,121.46,14000.0,103.2395,103.4693,103.2225,103.3416,14000.0
2015-01-07 14:00:00,121.46,121.65,121.32,121.44,32500.0,103.3416,103.5033,103.2225,103.3246,32500.0
2015-01-07 14:30:00,121.43,121.65,121.29,121.33,133900.0,103.3161,103.5033,103.197,103.231,133900.0
2015-01-07 15:00:00,121.33,121.48,121.3,121.46,24700.0,103.231,103.3587,103.2055,103.3416,24700.0
2015-01-07 15:30:00,121.43,121.6,121.36,121.6,35800.0,103.3161,103.4608,103.2566,103.4608,35800.0
2015-01-08 09:30:00,122.66,123.17,122.58,123.15,44800.0,104.3626,104.7966,104.2946,104.7795,44800.0
2015-01-08 10:00:00,123.2,123.43,123.2,123.22,46200.0,104.8221,105.0178,104.8221,104.8391,46200.0
2015-01-08 10:30:00,123.27,123.45,123.21,123.45,29500.0,104.8816,105.0348,104.8306,105.0348,29500.0
2015-01-08 11:00:00,123.47,123.65,123.44,123.45,90900.0,105.0518,105.205,105.0263,105.0348,90900.0
2015-01-08 11:30:00,123.48,123.55,123.45,123.53,28100.0,105.0603,105.1199,105.0348,105.1029,28100.0
2015-01-08 12:00:00,123.52,123.52,123.29,123.41,31400.0,105.0944,105.0944,104.8987,105.0008,31400.0
2015-01-08 12:30:00,123.44,123.53,123.4,123.48,14300.0,105.0263,105.1029,104.9923,105.0603,14300.0
2015-01-08 13:00:00,123.53,123.66,123.47,123.61,15200.0,105.1029,105.2135,105.0518,105.1709,15200.0
2015-01-08 13:30:00,123.62,123.66,123.41,123.46,121100.0,105.1794,105.2135,105.0008,105.0433,121100.0
2015-01-08 14:00:00,123.43,123.67,123.41,123.65,34600.0,105.0178,105.222,105.0008,105.205,34600.0
2015-01-08 14:30:00,123.67,123.81,123.67,123.73,30900.0,105.222,105.3411,105.222,105.273,30900.0
2015-01-08 15:00:00,123.73,123.82,123.66,123.79,43700.0,105.273,105.3496,105.2135,105.3241,43700.0
2015-01-08 15:30:00,123.78,123.8,123.6,123.79,42000.0,105.3156,105.3326,105.1624,105.3241,42000.0
2015-01-09 09:30:00,124.0,124.0,123.25,123.32,36000.0,105.5028,105.5028,104.8646,104.9242,36000.0
2015-01-09 10:00:00,123.26,123.48,123.11,123.12,20100.0,104.8731,105.0603,104.7455,104.754,20100.0
2015-01-09 10:30:00,123.0,123.0,122.62,122.94,26900.0,104.6519,104.6519,104.3286,104.6009,26900.0
2015-01-09 11:00:00,122.92,122.92,122.39,122.56,27200.0,104.5839,104.5839,104.1329,104.2776,27200.0
2015-01-09 11:30:00,122.52,122.95,122.45,122.93,29500.0,104.2435,104.6094,104.184,104.5924,29500.0
2015-01-09 12:00:00,123.03,123.23,122.97,122.99,24700.0,104.6774,104.8476,104.6264,104.6434,24700.0
2015-01-09 12:30:00,122.99,123.12,122.76,122.76,17800.0,104.6434,104.754,104.4477,104.4477,17800.0
2015-01-09 13:00:00,122.76,123.12,122.73,122.95,9300.0,104.4477,104.754,104.4222,104.6094,9300.0
2015-01-09 13:30:00,123.0,123.15,122.89,123.01,18200.0,104.6519,104.7795,104.5583,104.6604,18200.0
2015-01-09 14:00:00,123.0,123.04,122.9,122.95,21600.0,104.6519,104.686,104.5668,104.6094,21600.0
2015-01-09 14:30:00,122.92,123.14,122.85,123.08,54800.0,104.5839,104.771,104.5243,104.72,54800.0
2015-01-09 15:00:00,123.08,123.39,123.05,123.13,39000.0,104.72,104.9837,104.6945,104.7625,39000.0
2015-01-09 15:30:00,123.16,123.24,122.86,122.93,62500.0,104.7881,104.8561,104.5328,104.5924,62500.0
2015-01-12 09:30:00,123.05,123.05,121.54,121.69,33400.0,104.6945,104.6945,103.4097,103.5373,33400.0
2015-01-12 10:00:00,121.44,121.78,121.42,121.56,13600.0,103.3246,103.6139,103.3076,103.4267,13600.0
2015-01-12 10:30:00,121.58,122.1,121.53,122.1,9400.0,103.4437,103.8862,103.4012,103.8862,9400.0
2015-01-12 11:00:00,122.12,122.18,121.97,122.02,18600.0,103.9032,103.9542,103.7756,103.8181,18600.0
2015-01-12 11:30:00,122.06,122.13,121.77,121.88,24200.0,103.8521,103.9117,103.6054,103.699,24200.0
2015-01-12 12:00:00,121.98,122.07,121.85,121.98,11600.0,103.7841,103.8607,103.6735,103.7841,11600.0
2015-01-12 12:30:00,122.01,122.05,121.81,121.81,10200.0,103.8096,103.8436,103.6394,103.6394,10200.0
2015-01-12 13:00:00,121.83,121.93,121.67,121.68,24700.0,103.6565,103.7415,103.5203,103.5288,24700.0
2015-01-12 13:30:00,121.74,121.94,121.7,121.88,29700.0,103.5799,103.75,103.5458,103.699,29700.0
2015-01-12 14:00:00,121.87,121.99,121.71,121.71,19400.0,103.6905,103.7926,103.5544,103.5544,19400.0
2015-01-12 14:30:00,121.72,121.77,121.58,121.77,38800.0,103.5629,103.6054,103.4437,103.6054,38800.0
2015-01-12 15:00:00,121.76,121.9,121.66,121.71,27300.0,103.5969,103.716,103.5118,103.5544,27300.0
2015-01-12 15:30:00,121.75,122.04,121.51,121.8,39800.0,103.5884,103.8351,103.3842,103.6309,39800.0
2015-01-13 09:30:00,122.9,123.43,122.76,123.43,21300.0,104.5668,105.0178,104.4477,105.0178,21300.0
2015-01-13 10:00:00,123.49,123.53,123.25,123.28,20000.0,105.0688,105.1029,104.8646,104.8902,20000.0
2015-01-13 10:30:00,123.27,123.46,123.23,123.29,49300.0,104.8816,105.0433,104.8476,104.8987,49300.0
2015-01-13 11:00:00,123.3,123.34,123.01,123.08,16200.0,104.9072,104.9412,104.6604,104.72,16200.0
2015-01-13 11:30:00,123.1,123.13,122.79,122.79,17900.0,104.737,104.7625,104.4732,104.4732,17900.0
2015-01-13 12:00:00,122.83,122.87,122.4,122.46,15400.0,104.5073,104.5413,104.1414,104.1925,15400.0
2015-01-13 12:30:00,122.41,122.47,122.19,122.47,14700.0,104.1499,104.201,103.9628,104.201,14700.0
2015-01-13 13:00:00,122.51,122.53,121.84,121.85,21200.0,104.235,104.252,103.665,103.6735,21200.0
2015-01-13 13:30:00,121.85,121.85,120.83,121.07,31600.0,103.6735,103.6735,102.8056,103.0098,31600.0
2015-01-13 14:00:00,121.05,121.05,120.53,121.01,24500.0,102.9928,102.9928,102.5504,102.9588,24500.0
2015-01-13 14:30:00,121.02,121.35,120.98,121.0,30400.0,102.9673,103.2481,102.9332,102.9503,30400.0
2015-01-13 15:00:00,120.9,121.28,120.77,121.15,38400.0,102.8652,103.1885,102.7546,103.0779,38400.0
2015-01-13 15:30:00,121.06,121.86,121.05,121.63,36900.0,103.0013,103.682,102.9928,103.4863,36900.0
2015-01-14 09:30:00,120.3,120.61,120.08,120.53,31900.0,102.3547,102.6184,102.1675,102.5504,31900.0
2015-01-14 10:00:00,120.48,121.07,120.48,120.89,17500.0,102.5078,103.0098,102.5078,102.8567,17500.0
2015-01-14 10:30:00,120.85,120.87,120.47,120.72,27000.0,102.8226,102.8397,102.4993,102.712,27000.0
2015-01-14 11:00:00,120.72,120.76,120.23,120.33,22000.0,102.712,102.7461,102.2951,102.3802,22000.0
2015-01-14 11:30:00,120.27,120.63,120.21,120.29,15400.0,102.3292,102.6355,102.2781,102.3462,15400.0
2015-01-14 12:00:00,120.32,120.4,120.02,120.14,16600.0,102.3717,102.4398,102.1165,102.2186,16600.0
2015-01-14 12:30:00,120.16,120.32,120.02,120.21,25600.0,102.2356,102.3717,102.1165,102.2781,25600.0
2015-01-14 13:00:00,120.18,120.18,119.86,119.92,21100.0,102.2526,102.2526,101.9803,102.0314,21100.0
2015-01-14 13:30:00,119.89,119.9,119.55,119.67,21300.0,102.0058,102.0144,101.7166,101.8187,21300.0
2015-01-14 14:00:00,119.69,120.48,119.68,120.48,27200.0,101.8357,102.5078,101.8272,102.5078,27200.0
2015-01-14 14:30:00,120.47,120.67,120.21,120.28,29400.0,102.4993,102.6695,102.2781,102.3377,29400.0
2015-01-14 15:00:00,120.36,121.0,120.34,120.92,41900.0,102.4057,102.9503,102.3887,102.8822,41900.0
2015-01-14 15:30:00,120.98,121.01,120.56,120.98,66600.0,102.9332,102.9588,102.5759,102.9332,66600.0
2015-01-15 09:30:00,121.45,121.57,120.32,120.43,22500.0,103.3331,103.4352,102.3717,102.4653,22500.0
2015-01-15 10:00:00,120.45,121.02,120.25,121.02,25800.0,102.4823,102.9673,102.3121,102.9673,25800.0
2015-01-15 10:30:00,121.13,121.31,120.74,120.8,10000.0,103.0609,103.214,102.729,102.7801,10000.0
2015-01-15 11:00:00,120.83,120.88,120.42,120.43,27200.0,102.8056,102.8482,102.4568,102.4653,27200.0
2015-01-15 11:30:00,120.47,120.73,120.25,120.48,103000.0,102.4993,102.7205,102.3121,102.5078,103000.0
2015-01-15 12:00:00,120.49,120.61,120.34,120.45,21100.0,102.5163,102.6184,102.3887,102.4823,21100.0
2015-01-15 12:30:00,120.4,120.4,119.83,120.03,22800.0,102.4398,102.4398,101.9548,102.125,22800.0
2015-01-15 13:00:00,120.04,120.36,119.99,120.03,29900.0,102.1335,102.4057,102.0909,102.125,29900.0
2015-01-15 13:30:00,120.05,120.25,119.86,120.12,28500.0,102.142,102.3121,101.9803,102.2015,28500.0
2015-01-15 14:00:00,120.09,120.26,120.02,120.1,20000.0,102.176,102.3207,102.1165,102.1845,20000.0
2015-01-15 14:30:00,120.03,120.36,120.03,120.33,40400.0,102.125,102.4057,102.125,102.3802,40400.0
2015-01-15 15:00:00,120.31,120.36,119.85,120.06,32200.0,102.3632,102.4057,101.9718,102.1505,32200.0
2015-01-15 15:30:00,120.05,120.18,119.63,119.72,50600.0,102.142,102.2526,101.7846,101.8612,50600.0
2015-01-16 09:30:00,119.42,120.05,119.42,119.66,27800.0,101.606,102.142,101.606,101.8102,27800.0
2015-01-16 10:00:00,119.74,120.07,119.49,120.02,12900.0,101.8782,102.159,101.6655,102.1165,12900.0
2015-01-16 10:30:00,120.0,120.51,119.94,120.5,25700.0,102.0994,102.5334,102.0484,102.5249,25700.0
2015-01-16 11:00:00,120.44,120.53,120.14,120.18,16800.0,102.4738,102.5504,102.2186,102.2526,16800.0
2015-01-16 11:30:00,120.23,120.54,120.16,120.35,25100.0,102.2951,102.5589,102.2356,102.3972,25100.0
2015-01-16 12:00:00,120.37,120.52,120.31,120.44,13900.0,102.4142,102.5419,102.3632,102.4738,13900.0
2015-01-16 12:30:00,120.49,120.78,120.45,120.65,9400.0,102.5163,102.7631,102.4823,102.6525,9400.0
2015-01-16 13:00:00,120.65,120.7,120.46,120.48,11600.0,102.6525,102.695,102.4908,102.5078,11600.0
2015-01-16 13:30:00,120.55,120.8,120.55,120.8,13900.0,102.5674,102.7801,102.5674,102.7801,13900.0
2015-01-16 14:00:00,120.81,120.82,120.63,120.71,14700.0,102.7886,102.7971,102.6355,102.7035,14700.0
2015-01-16 14:30:00,120.66,120.79,120.59,120.74,21800.0,102.661,102.7716,102.6014,102.729,21800.0
2015-01-16 15:00:00,120.73,120.9,120.66,120.86,37300.0,102.7205,102.8652,102.661,102.8311,37300.0
2015-01-16 15:30:00,120.85,121.5,120.84,121.4,186800.0,102.8226,103.3757,102.8141,103.2906,186800.0
2015-01-20 09:30:00,121.75,121.95,120.77,120.88,56500.0,103.5884,103.7586,102.7546,102.8482,56500.0
2015-01-20 10:00:00,120.84,121.16,120.74,121.1,53200.0,102.8141,103.0864,102.729,103.0353,53200.0
2015-01-20 10:30:00,121.07,121.1,120.54,120.66,28000.0,103.0098,103.0353,102.5589,102.661,28000.0
2015-01-20 11:00:00,120.54,120.84,120.51,120.78,36000.0,102.5589,102.8141,102.5334,102.7631,36000.0
2015-01-20 11:30:00,120.78,120.82,120.24,120.47,27700.0,102.7631,102.7971,102.3036,102.4993,27700.0
2015-01-20 12:00:00,120.44,120.68,120.41,120.66,20500.0,102.4738,102.678,102.4483,102.661,20500.0
2015-01-20 12:30:00,120.69,120.78,120.55,120.67,22400.0,102.6865,102.7631,102.5674,102.6695,22400.0
2015-01-20 13:00:00,120.67,120.92,120.49,120.85,24000.0,102.6695,102.8822,102.5163,102.8226,24000.0
2015-01-20 13:30:00,120.86,120.9,120.74,120.83,22500.0,102.8311,102.8652,102.729,102.8056,22500.0
2015-01-20 14:00:00,120.83,121.01,120.82,120.89,25100.0,102.8056,102.9588,102.7971,102.8567,25100.0
2015-01-20 14:30:00,120.97,121.43,120.97,121.4,21600.0,102.9247,103.3161,102.9247,103.2906,21600.0
2015-01-20 15:00:00,121.41,121.5,121.3,121.38,46700.0,103.2991,103.3757,103.2055,103.2736,46700.0
2015-01-20 15:30:00,121.37,121.39,121.1,121.27,39800.0,103.2651,103.2821,103.0353,103.18,39800.0
2015-01-21 09:30:00,121.07,121.92,120.69,121.53,44500.0,103.0098,103.733,102.6865,103.4012,44500.0
2015-01-21 10:00:00,121.69,121.86,121.42,121.8,35700.0,103.5373,103.682,103.3076,103.6309,35700.0
2015-01-21 10:30:00,121.85,122.28,121.68,122.24,17000.0,103.6735,104.0393,103.5288,104.0053,17000.0
2015-01-21 11:00:00,122.27,122.36,121.91,122.05,10300.0,104.0308,104.1074,103.7245,103.8436,10300.0
2015-01-21 11:30:00,122.03,122.22,121.97,122.21,22200.0,103.8266,103.9883,103.7756,103.9798,22200.0
2015-01-21 12:00:00,122.15,122.26,122.11,122.23,12700.0,103.9287,104.0223,103.8947,103.9968,12700.0
2015-01-21 12:30:00,122.27,122.3,121.84,121.95,14800.0,104.0308,104.0563,103.665,103.7586,14800.0
2015-01-21 13:00:00,121.93,122.09,121.73,121.78,25300.0,103.7415,103.8777,103.5714,103.6139,25300.0
2015-01-21 13:30:00,121.72,121.79,121.58,121.59,9600.0,103.5629,103.6224,103.4437,103.4523,9600.0
2015-01-21 14:00:00,121.54,121.81,121.49,121.73,15900.0,103.4097,103.6394,103.3672,103.5714,15900.0
2015-01-21 14:30:00,121.7,122.04,121.63,122.03,22000.0,103.5458,103.8351,103.4863,103.8266,22000.0
2015-01-21 15:00:00,122.01,122.07,121.71,121.97,38000.0,103.8096,103.8607,103.5544,103.7756,38000.0
2015-01-21 15:30:00,121.99,122.17,121.96,122.12,87300.0,103.7926,103.9457,103.7671,103.9032,87300.0
2015-01-22 09:30:00,122.69,122.9,121.71,122.11,24200.0,104.3882,104.5668,103.5544,103.8947,24200.0
2015-01-22 10:00:00,122.16,122.76,122.11,122.69,39900.0,103.9372,104.4477,103.8947,104.3882,39900.0
2015-01-22 10:30:00,122.73,123.17,122.7,123.13,13200.0,104.4222,104.7966,104.3967,104.7625,13200.0
2015-01-22 11:00:00,123.12,123.17,122.71,122.94,14600.0,104.754,104.7966,104.4052,104.6009,14600.0
2015-01-22 11:30:00,123.01,123.01,122.61,122.73,31200.0,104.6604,104.6604,104.3201,104.4222,31200.0
2015-01-22 12:00:00,122.77,122.88,122.63,122.88,23400.0,104.4562,104.5498,104.3371,104.5498,23400.0
2015-01-22 12:30:00,122.86,122.87,122.69,122.74,8000.0,104.5328,104.5413,104.3882,104.4307,8000.0
2015-01-22 13:00:00,122.78,122.95,122.72,122.72,11300.0,104.4647,104.6094,104.4137,104.4137,11300.0
2015-01-22 13:30:00,122.82,123.09,122.82,122.99,41600.0,104.4988,104.7285,104.4988,104.6434,41600.0
2015-01-22 14:00:00,123.04,123.2,122.96,123.19,18700.0,104.686,104.8221,104.6179,104.8136,18700.0
2015-01-22 14:30:00,123.22,123.72,123.22,123.69,30900.0,104.8391,105.2645,104.8391,105.239,30900.0
2015-01-22 15:00:00,123.71,123.89,123.68,123.79,26600.0,105.256,105.4092,105.2305,105.3241,26600.0
2015-01-22 15:30:00,123.78,123.85,123.69,123.82,33900.0,105.3156,105.3751,105.239,105.3496,33900.0
2015-01-23 09:30:00,123.7,123.89,123.57,123.64,33700.0,105.2475,105.4092,105.1369,105.1965,33700.0
2015-01-23 10:00:00,123.63,123.88,123.62,123.73,19900.0,105.1879,105.4007,105.1794,105.273,19900.0
2015-01-23 10:30:00,123.72,123.84,123.39,123.76,23100.0,105.2645,105.3666,104.9837,105.2986,23100.0
2015-01-23 11:00:00,123.77,123.89,123.62,123.87,21600.0,105.3071,105.4092,105.1794,105.3921,21600.0
2015-01-23 11:30:00,123.83,123.83,123.63,123.7,28400.0,105.3581,105.3581,105.1879,105.2475,28400.0
2015-01-23 12:00:00,123.71,123.86,123.61,123.74,21900.0,105.256,105.3836,105.1709,105.2815,21900.0
2015-01-23 12:30:00,123.73,123.87,123.7,123.77,18200.0,105.273,105.3921,105.2475,105.3071,18200.0
2015-01-23 13:00:00,123.74,123.81,123.6,123.6,21200.0,105.2815,105.3411,105.1624,105.1624,21200.0
2015-01-23 13:30:00,123.66,123.83,123.63,123.76,35200.0,105.2135,105.3581,105.1879,105.2986,35200.0
2015-01-23 14:00:00,123.76,123.79,123.61,123.72,35200.0,105.2986,105.3241,105.1709,105.2645,35200.0
2015-01-23 14:30:00,123.72,123.72,123.49,123.55,94900.0,105.2645,105.2645,105.0688,105.1199,94900.0
2015-01-23 15:00:00,123.54,123.54,123.39,123.52,27600.0,105.1114,105.1114,104.9837,105.0944,27600.0
2015-01-23 15:30:00,123.53,123.53,123.29,123.36,53000.0,105.1029,105.1029,104.8987,104.9582,53000.0
2015-01-26 09:30:00,123.26,123.44,122.89,123.18,37800.0,104.8731,105.0263,104.5583,104.8051,37800.0
2015-01-26 10:00:00,123.27,123.52,123.19,123.41,23000.0,104.8816,105.0944,104.8136,105.0008,23000.0
2015-01-26 10:30:00,123.39,123.64,123.28,123.53,14000.0,104.9837,105.1965,104.8902,105.1029,14000.0
2015-01-26 11:00:00,123.52,123.62,123.45,123.53,33400.0,105.0944,105.1794,105.0348,105.1029,33400.0
2015-01-26 11:30:00,123.52,123.73,123.46,123.73,15100.0,105.0944,105.273,105.0433,105.273,15100.0
2015-01-26 12:00:00,123.78,123.89,123.68,123.84,9800.0,105.3156,105.4092,105.2305,105.3666,9800.0
2015-01-26 12:30:00,123.84,123.84,123.66,123.77,9200.0,105.3666,105.3666,105.2135,105.3071,9200.0
2015-01-26 13:00:00,123.78,123.89,123.69,123.81,22700.0,105.3156,105.4092,105.239,105.3411,22700.0
2015-01-26 13:30:00,123.83,124.11,123.83,124.04,16800.0,105.3581,105.5963,105.3581,105.5368,16800.0
2015-01-26 14:00:00,124.04,124.06,123.88,123.96,19000.0,105.5368,105.5538,105.4007,105.4687,19000.0
2015-01-26 14:30:00,123.97,124.08,123.88,124.0,21700.0,105.4772,105.5708,105.4007,105.5028,21700.0
2015-01-26 15:00:00,123.96,124.09,123.88,123.97,25800.0,105.4687,105.5793,105.4007,105.4772,25800.0
2015-01-26 15:30:00,123.95,124.21,123.91,124.2,40200.0,105.4602,105.6814,105.4262,105.6729,40200.0
2015-01-27 09:30:00,122.87,123.47,122.81,123.02,30900.0,104.5413,105.0518,104.4903,104.6689,30900.0
2015-01-27 10:00:00,122.98,123.24,122.87,123.02,24200.0,104.6349,104.8561,104.5413,104.6689,24200.0
2015-01-27 10:30:00,122.91,122.91,122.44,122.82,25800.0,104.5753,104.5753,104.1755,104.4988,25800.0
2015-01-27 11:00:00,122.8,123.05,122.72,123.05,33300.0,104.4818,104.6945,104.4137,104.6945,33300.0
2015-01-27 11:30:00,123.14,123.31,123.05,123.06,20500.0,104.771,104.9157,104.6945,104.703,20500.0
2015-01-27 12:00:00,123.09,123.45,123.04,123.45,31100.0,104.7285,105.0348,104.686,105.0348,31100.0
2015-01-27 12:30:00,123.45,123.48,123.26,123.41,17300.0,105.0348,105.0603,104.8731,105.0008,17300.0
2015-01-27 13:00:00,123.45,123.72,123.35,123.65,73800.0,105.0348,105.2645,104.9497,105.205,73800.0
2015-01-27 13:30:00,123.65,123.75,123.48,123.55,33700.0,105.205,105.29,105.0603,105.1199,33700.0
2015-01-27 14:00:00,123.51,123.98,123.51,123.95,28000.0,105.0858,105.4857,105.0858,105.4602,28000.0
2015-01-27 14:30:00,123.95,123.95,123.6,123.61,33300.0,105.4602,105.4602,105.1624,105.1709,33300.0
2015-01-27 15:00:00,123.7,123.7,123.3,123.3,30300.0,105.2475,105.2475,104.9072,104.9072,30300.0
2015-01-27 15:30:00,123.35,123.53,123.29,123.35,59400.0,104.9497,105.1029,104.8987,104.9497,59400.0
2015-01-28 09:30:00,124.1,124.1,123.61,123.73,16600.0,105.5878,105.5878,105.1709,105.273,16600.0
2015-01-28 10:00:00,123.69,123.89,123.5,123.56,14800.0,105.239,105.4092,105.0773,105.1284,14800.0
2015-01-28 10:30:00,123.52,123.61,122.73,122.82,152400.0,105.0944,105.1709,104.4222,104.4988,152400.0
2015-01-28 11:00:00,122.8,123.06,122.66,122.89,96500.0,104.4818,104.703,104.3626,104.5583,96500.0
2015-01-28 11:30:00,122.87,123.17,122.85,122.99,43100.0,104.5413,104.7966,104.5243,104.6434,43100.0
2015-01-28 12:00:00,123.09,123.52,123.05,123.48,30300.0,104.7285,105.0944,104.6945,105.0603,30300.0
2015-01-28 12:30:00,123.5,123.51,123.27,123.33,28800.0,105.0773,105.0858,104.8816,104.9327,28800.0
2015-01-28 13:00:00,123.29,123.29,123.12,123.18,7300.0,104.8987,104.8987,104.754,104.8051,7300.0
2015-01-28 13:30:00,123.16,123.32,123.05,123.05,30300.0,104.7881,104.9242,104.6945,104.6945,30300.0
2015-01-28 14:00:00,123.3,123.53,122.77,122.83,48400.0,104.9072,105.1029,104.4562,104.5073,48400.0
2015-01-28 14:30:00,122.8,123.08,122.49,122.9,38700.0,104.4818,104.72,104.218,104.5668,38700.0
2015-01-28 15:00:00,122.95,123.05,122.23,122.31,49000.0,104.6094,104.6945,103.9968,104.0648,49000.0
2015-01-28 15:30:00,122.41,122.41,121.67,121.8,85500.0,104.1499,104.1499,103.5203,103.6309,85500.0
2015-01-29 09:30:00,122.0,122.17,121.19,121.84,42900.0,103.8011,103.9457,103.1119,103.665,42900.0
2015-01-29 10:00:00,121.76,121.91,121.52,121.75,19400.0,103.5969,103.7245,103.3927,103.5884,19400.0
2015-01-29 10:30:00,121.71,121.81,121.1,121.38,15300.0,103.5544,103.6394,103.0353,103.2736,15300.0
2015-01-29 11:00:00,121.35,121.48,121.07,121.35,42200.0,103.2481,103.3587,103.0098,103.2481,42200.0
2015-01-29 11:30:00,121.37,121.82,121.37,121.64,21800.0,103.2651,103.6479,103.2651,103.4948,21800.0
2015-01-29 12:00:00,121.65,121.89,121.55,121.59,13200.0,103.5033,103.7075,103.4182,103.4523,13200.0
2015-01-29 12:30:00,121.65,121.77,121.42,121.66,32300.0,103.5033,103.6054,103.3076,103.5118,32300.0
2015-01-29 13:00:00,121.68,122.0,121.48,121.98,17700.0,103.5288,103.8011,103.3587,103.7841,17700.0
2015-01-29 13:30:00,121.95,122.39,121.89,122.33,20900.0,103.7586,104.1329,103.7075,104.0819,20900.0
2015-01-29 14:00:00,122.3,122.41,122.09,122.41,23300.0,104.0563,104.1499,103.8777,104.1499,23300.0
2015-01-29 14:30:00,122.43,122.49,122.22,122.3,28600.0,104.1669,104.218,103.9883,104.0563,28600.0
2015-01-29 15:00:00,122.32,122.82,122.27,122.71,90400.0,104.0734,104.4988,104.0308,104.4052,90400.0
2015-01-29 15:30:00,122.76,122.95,122.66,122.79,92100.0,104.4477,104.6094,104.3626,104.4732,92100.0
2015-01-30 09:30:00,122.02,122.41,121.5,121.93,23300.0,103.8181,104.1499,103.3757,103.7415,23300.0
2015-01-30 10:00:00,121.92,122.01,121.61,121.63,27600.0,103.733,103.8096,103.4693,103.4863,27600.0
2015-01-30 10:30:00,121.61,121.75,121.26,121.54,9100.0,103.4693,103.5884,103.1715,103.4097,9100.0
2015-01-30 11:00:00,121.58,121.67,121.16,121.51,23900.0,103.4437,103.5203,103.0864,103.3842,23900.0
2015-01-30 11:30:00,121.47,121.69,121.27,121.66,13700.0,103.3502,103.5373,103.18,103.5118,13700.0
2015-01-30 12:00:00,121.73,122.12,121.73,122.02,8800.0,103.5714,103.9032,103.5714,103.8181,8800.0
2015-01-30 12:30:00,122.03,122.05,121.6,121.68,9500.0,103.8266,103.8436,103.4608,103.5288,9500.0
2015-01-30 13:00:00,121.77,121.82,121.48,121.71,16600.0,103.6054,103.6479,103.3587,103.5544,16600.0
2015-01-30 13:30:00,121.69,122.2,121.65,122.12,30500.0,103.5373,103.9713,103.5033,103.9032,30500.0
2015-01-30 14:00:00,122.14,122.52,121.98,122.52,23300.0,103.9202,104.2435,103.7841,104.2435,23300.0
2015-01-30 14:30:00,122.62,122.62,121.64,121.71,32900.0,104.3286,104.3286,103.4948,103.5544,32900.0
2015-01-30 15:00:00,121.79,121.87,121.23,121.57,31800.0,103.6224,103.6905,103.146,103.4352,31800.0
2015-01-30 15:30:00,121.55,121.65,120.97,121.08,61400.0,103.4182,103.5033,102.9247,103.0183,61400.0
2015-02-02 09:30:00,121.66,121.66,120.57,120.57,30000.0,103.5118,103.5118,102.5844,102.5844,30000.0
2015-02-02 10:00:00,120.54,120.54,119.94,120.38,25700.0,102.5589,102.5589,102.0484,102.4228,25700.0
2015-02-02 10:30:00,120.28,120.88,120.17,120.74,17500.0,102.3377,102.8482,102.2441,102.729,17500.0
2015-02-02 11:00:00,120.75,121.39,120.71,121.39,18100.0,102.7376,103.2821,102.7035,103.2821,18100.0
2015-02-02 11:30:00,121.44,121.81,121.35,121.47,35600.0,103.3246,103.6394,103.2481,103.3502,35600.0
2015-02-02 12:00:00,121.53,121.53,121.07,121.19,28300.0,103.4012,103.4012,103.0098,103.1119,28300.0
2015-02-02 12:30:00,121.16,121.3,120.9,120.91,14500.0,103.0864,103.2055,102.8652,102.8737,14500.0
2015-02-02 13:00:00,120.86,121.24,120.78,121.12,17000.0,102.8311,103.1545,102.7631,103.0524,17000.0
2015-02-02 13:30:00,121.13,121.25,120.56,120.61,75500.0,103.0609,103.163,102.5759,102.6184,75500.0
2015-02-02 14:00:00,120.6,121.29,120.56,121.28,36900.0,102.6099,103.197,102.5759,103.1885,36900.0
2015-02-02 14:30:00,121.33,121.34,120.94,121.06,59500.0,103.231,103.2395,102.8992,103.0013,59500.0
2015-02-02 15:00:00,121.04,121.61,121.0,121.48,169100.0,102.9843,103.4693,102.9503,103.3587,169100.0
2015-02-02 15:30:00,121.48,122.39,121.48,122.24,192400.0,103.3587,104.1329,103.3587,104.0053,192400.0
2015-02-03 09:30:00,123.05,123.44,122.86,123.41,45700.0,104.6945,105.0263,104.5328,105.0008,45700.0
2015-02-03 10:00:00,123.36,123.42,123.11,123.38,15200.0,104.9582,105.0093,104.7455,104.9752,15200.0
2015-02-03 10:30:00,123.42,123.42,122.85,122.86,44000.0,105.0093,105.0093,104.5243,104.5328,44000.0
2015-02-03 11:00:00,122.76,123.23,122.74,123.09,28000.0,104.4477,104.8476,104.4307,104.7285,28000.0
2015-02-03 11:30:00,123.08,123.46,122.99,123.04,11600.0,104.72,105.0433,104.6434,104.686,11600.0
2015-02-03 12:00:00,123.03,123.3,122.9,123.16,16400.0,104.6774,104.9072,104.5668,104.7881,16400.0
2015-02-03 12:30:00,123.1,123.4,123.01,123.3,12200.0,104.737,104.9923,104.6604,104.9072,12200.0
2015-02-03 13:00:00,123.26,123.74,123.26,123.65,14100.0,104.8731,105.2815,104.8731,105.205,14100.0
2015-02-03 13:30:00,123.73,123.92,123.58,123.92,20500.0,105.273,105.4347,105.1454,105.4347,20500.0
2015-02-03 14:00:00,123.95,124.01,123.6,123.61,19100.0,105.4602,105.5113,105.1624,105.1709,19100.0
2015-02-03 14:30:00,123.69,123.85,123.54,123.83,25700.0,105.239,105.3751,105.1114,105.3581,25700.0
2015-02-03 15:00:00,123.91,124.04,123.82,124.01,14100.0,105.4262,105.5368,105.3496,105.5113,14100.0
2015-02-03 15:30:00,124.02,124.29,123.87,124.26,53900.0,105.5198,105.7495,105.3921,105.724,53900.0
2015-02-04 09:30:00,123.67,123.96,123.55,123.96,43400.0,105.222,105.4687,105.1199,105.4687,43400.0
2015-02-04 10:00:00,124.0,124.16,123.78,123.88,25200.0,105.5028,105.6389,105.3156,105.4007,25200.0
2015-02-04 10:30:00,123.87,124.17,123.71,124.04,23500.0,105.3921,105.6474,105.256,105.5368,23500.0
2015-02-04 11:00:00,123.99,124.17,123.9,124.1,21300.0,105.4942,105.6474,105.4177,105.5878,21300.0
2015-02-04 11:30:00,124.15,124.3,124.06,124.13,32600.0,105.6304,105.758,105.5538,105.6134,32600.0
2015-02-04 12:00:00,124.14,124.19,123.88,123.88,9300.0,105.6219,105.6644,105.4007,105.4007,9300.0
2015-02-04 12:30:00,123.9,123.96,123.7,123.86,11600.0,105.4177,105.4687,105.2475,105.3836,11600.0
2015-02-04 13:00:00,123.79,123.92,123.76,123.89,9300.0,105.3241,105.4347,105.2986,105.4092,9300.0
2015-02-04 13:30:00,123.93,124.0,123.77,123.8,13000.0,105.4432,105.5028,105.3071,105.3326,13000.0
2015-02-04 14:00:00,123.89,124.01,123.63,123.84,42400.0,105.4092,105.5113,105.1879,105.3666,42400.0
2015-02-04 14:30:00,123.84,124.03,123.73,123.95,19000.0,105.3666,105.5283,105.273,105.4602,19000.0
2015-02-04 15:00:00,123.94,124.28,123.81,124.28,35200.0,105.4517,105.741,105.3411,105.741,35200.0
2015-02-04 15:30:00,124.33,124.39,123.39,123.7,82300.0,105.7835,105.8346,104.9837,105.2475,82300.0
2015-02-05 09:30:00,124.31,124.79,124.04,124.66,22600.0,105.7665,106.1749,105.5368,106.0643,22600.0
2015-02-05 10:00:00,124.75,124.91,124.61,124.91,29900.0,106.1409,106.277,106.0218,106.277,29900.0
2015-02-05 10:30:00,124.88,125.09,124.77,125.0,20700.0,106.2515,106.4302,106.1579,106.3536,20700.0
2015-02-05 11:00:00,124.91,125.01,124.79,124.9,20700.0,106.277,106.3621,106.1749,106.2685,20700.0
2015-02-05 11:30:00,124.91,125.02,124.83,124.98,15800.0,106.277,106.3706,106.2089,106.3366,15800.0
2015-02-05 12:00:00,124.97,124.99,124.86,124.88,7900.0,106.3281,106.3451,106.2345,106.2515,7900.0
2015-02-05 12:30:00,124.89,125.0,124.76,124.82,10100.0,106.26,106.3536,106.1494,106.2004,10100.0
2015-02-05 13:00:00,124.84,125.09,124.81,125.08,24100.0,106.2174,106.4302,106.1919,106.4216,24100.0
2015-02-05 13:30:00,125.1,125.18,125.04,125.07,14900.0,106.4387,106.5067,106.3876,106.4131,14900.0
2015-02-05 14:00:00,125.08,125.18,124.96,125.03,16000.0,106.4216,106.5067,106.3195,106.3791,16000.0
2015-02-05 14:30:00,125.02,125.06,124.89,124.98,28300.0,106.3706,106.4046,106.26,106.3366,28300.0
2015-02-05 15:00:00,125.01,125.2,124.96,125.2,34300.0,106.3621,106.5237,106.3195,106.5237,34300.0
2015-02-05 15:30:00,125.18,125.26,125.11,125.21,31500.0,106.5067,106.5748,106.4472,106.5323,31500.0
2015-02-06 09:30:00,125.52,125.58,125.13,125.29,22600.0,106.796,106.8471,106.4642,106.6003,22600.0
2015-02-06 10:00:00,125.3,125.52,125.27,125.41,14000.0,106.6088,106.796,106.5833,106.7024,14000.0
2015-02-06 10:30:00,125.38,125.6,125.38,125.49,13600.0,106.6769,106.8641,106.6769,106.7705,13600.0
2015-02-06 11:00:00,125.49,125.5,125.37,125.47,65500.0,106.7705,106.779,106.6684,106.7535,65500.0
2015-02-06 11:30:00,125.44,125.52,125.32,125.47,14100.0,106.7279,106.796,106.6258,106.7535,14100.0
2015-02-06 12:00:00,125.49,125.5,125.39,125.4,9500.0,106.7705,106.779,106.6854,106.6939,9500.0
2015-02-06 12:30:00,125.4,125.45,125.03,125.26,12900.0,106.6939,106.7365,106.3791,106.5748,12900.0
2015-02-06 13:00:00,125.28,125.31,124.7,124.77,13200.0,106.5918,106.6173,106.0983,106.1579,13200.0
2015-02-06 13:30:00,124.78,125.05,124.68,124.95,6000.0,106.1664,106.3961,106.0813,106.311,6000.0
2015-02-06 14:00:00,124.87,125.04,124.83,124.99,14500.0,106.243,106.3876,106.2089,106.3451,14500.0
2015-02-06 14:30:00,124.99,125.15,124.78,124.78,10700.0,106.3451,106.4812,106.1664,106.1664,10700.0
2015-02-06 15:00:00,124.65,124.69,124.31,124.35,38800.0,106.0558,106.0898,105.7665,105.8005,38800.0
2015-02-06 15:30:00,124.31,124.64,124.28,124.64,74600.0,105.7665,106.0473,105.741,106.0473,74600.0
2015-02-09 09:30:00,124.41,124.62,124.11,124.5,45400.0,105.8516,106.0303,105.5963,105.9282,45400.0
2015-02-09 10:00:00,124.55,124.58,124.24,124.24,7600.0,105.9707,105.9962,105.7069,105.7069,7600.0
2015-02-09 10:30:00,124.23,124.46,124.11,124.11,15200.0,105.6984,105.8941,105.5963,105.5963,15200.0
2015-02-09 11:00:00,124.17,124.61,124.17,124.61,13200.0,105.6474,106.0218,105.6474,106.0218,13200.0
2015-02-09 11:30:00,124.59,124.59,124.39,124.47,12300.0,106.0047,106.0047,105.8346,105.9026,12300.0
2015-02-09 12:00:00,124.47,124.53,124.37,124.51,17900.0,105.9026,105.9537,105.8176,105.9367,17900.0
2015-02-09 12:30:00,124.58,124.63,124.43,124.48,8400.0,105.9962,106.0388,105.8686,105.9111,8400.0
2015-02-09 13:00:00,124.46,124.52,124.35,124.35,12700.0,105.8941,105.9452,105.8005,105.8005,12700.0
2015-02-09 13:30:00,124.31,124.33,124.19,124.26,24000.0,105.7665,105.7835,105.6644,105.724,24000.0
2015-02-09 14:00:00,124.25,124.25,124.02,124.2,18200.0,105.7155,105.7155,105.5198,105.6729,18200.0
2015-02-09 14:30:00,124.21,124.32,124.1,124.12,27800.0,105.6814,105.775,105.5878,105.6048,27800.0
2015-02-09 15:00:00,124.08,124.08,123.85,124.07,23700.0,105.5708,105.5708,105.3751,105.5623,23700.0
2015-02-09 15:30:00,124.11,124.22,123.91,124.1,35900.0,105.5963,105.6899,105.4262,105.5878,35900.0
2015-02-10 09:30:00,124.94,124.94,124.29,124.36,47300.0,106.3025,106.3025,105.7495,105.809,47300.0
2015-02-10 10:00:00,124.43,124.6,124.22,124.27,14600.0,105.8686,106.0132,105.6899,105.7325,14600.0
2015-02-10 10:30:00,124.26,124.37,124.05,124.31,9400.0,105.724,105.8176,105.5453,105.7665,9400.0
2015-02-10 11:00:00,124.28,124.57,124.23,124.57,14600.0,105.741,105.9877,105.6984,105.9877,14600.0
2015-02-10 11:30:00,124.59,124.68,124.55,124.68,18600.0,106.0047,106.0813,105.9707,106.0813,18600.0
2015-02-10 12:00:00,124.65,124.92,124.56,124.81,10200.0,106.0558,106.2855,105.9792,106.1919,10200.0
2015-02-10 12:30:00,124.81,124.88,124.76,124.81,26200.0,106.1919,106.2515,106.1494,106.1919,26200.0
2015-02-10 13:00:00,124.85,124.9,124.71,124.77,10900.0,106.226,106.2685,106.1068,106.1579,10900.0
2015-02-10 13:30:00,124.78,124.95,124.78,124.84,14000.0,106.1664,106.311,106.1664,106.2174,14000.0
2015-02-10 14:00:00,124.88,125.08,124.87,125.07,17500.0,106.2515,106.4216,106.243,106.4131,17500.0
2015-02-10 14:30:00,125.08,125.41,125.03,125.4,34800.0,106.4216,106.7024,106.3791,106.6939,34800.0
2015-02-10 15:00:00,125.45,125.5,125.31,125.49,25500.0,106.7365,106.779,106.6173,106.7705,25500.0
2015-02-10 15:30:00,125.47,125.57,125.4,125.45,26700.0,106.7535,106.8386,106.6939,106.7365,26700.0
2015-02-11 09:30:00,125.5,125.54,125.25,125.49,35100.0,106.779,106.813,106.5663,106.7705,35100.0
2015-02-11 10:00:00,125.46,125.46,125.11,125.16,11400.0,106.745,106.745,106.4472,106.4897,11400.0
2015-02-11 10:30:00,125.1,125.3,125.06,125.29,34900.0,106.4387,106.6088,106.4046,106.6003,34900.0
2015-02-11 11:00:00,125.32,125.44,125.32,125.4,26700.0,106.6258,106.7279,106.6258,106.6939,26700.0
2015-02-11 11:30:00,125.4,125.43,125.28,125.37,52000.0,106.6939,106.7194,106.5918,106.6684,52000.0
2015-02-11 12:00:00,125.36,125.43,125.3,125.4,68600.0,106.6599,106.7194,106.6088,106.6939,68600.0
2015-02-11 12:30:00,125.41,125.45,125.11,125.11,30300.0,106.7024,106.7365,106.4472,106.4472,30300.0
2015-02-11 13:00:00,125.12,125.18,124.81,124.99,25200.0,106.4557,106.5067,106.1919,106.3451,25200.0
2015-02-11 13:30:00,125.03,125.29,124.93,125.24,15500.0,106.3791,106.6003,106.294,106.5578,15500.0
2015-02-11 14:00:00,125.25,125.28,125.08,125.12,16300.0,106.5663,106.5918,106.4216,106.4557,16300.0
2015-02-11 14:30:00,125.17,125.43,125.17,125.34,19900.0,106.4982,106.7194,106.4982,106.6429,19900.0
2015-02-11 15:00:00,125.33,125.71,125.32,125.57,99300.0,106.6344,106.9577,106.6258,106.8386,99300.0
2015-02-11 15:30:00,125.56,125.63,125.26,125.38,38000.0,106.83,106.8896,106.5748,106.6769,38000.0
2015-02-12 09:30:00,126.08,126.3,125.77,126.2,190900.0,107.2725,107.4597,107.0087,107.3746,190900.0
2015-02-12 10:00:00,126.21,126.37,126.16,126.18,259400.0,107.3831,107.5192,107.3405,107.3576,259400.0
2015-02-12 10:30:00,126.15,126.31,126.13,126.2,45200.0,107.332,107.4682,107.315,107.3746,45200.0
2015-02-12 11:00:00,126.23,126.36,126.16,126.23,16100.0,107.4001,107.5107,107.3405,107.4001,16100.0
2015-02-12 11:30:00,126.29,126.47,126.28,126.42,21600.0,107.4511,107.6043,107.4426,107.5618,21600.0
2015-02-12 12:00:00,126.42,126.5,126.37,126.49,22900.0,107.5618,107.6298,107.5192,107.6213,22900.0
2015-02-12 12:30:00,126.49,126.55,126.39,126.43,15000.0,107.6213,107.6724,107.5362,107.5703,15000.0
2015-02-12 13:00:00,126.45,126.61,126.45,126.55,14100.0,107.5873,107.7234,107.5873,107.6724,14100.0
2015-02-12 13:30:00,126.55,126.66,126.52,126.59,26600.0,107.6724,107.766,107.6468,107.7064,26600.0
2015-02-12 14:00:00,126.61,126.64,126.5,126.54,42200.0,107.7234,107.7489,107.6298,107.6639,42200.0
2015-02-12 14:30:00,126.52,126.68,126.49,126.67,20300.0,107.6468,107.783,107.6213,107.7745,20300.0
2015-02-12 15:00:00,126.66,126.7,126.62,126.63,15800.0,107.766,107.8,107.7319,107.7404,15800.0
2015-02-12 15:30:00,126.63,126.73,126.54,126.7,29000.0,107.7404,107.8255,107.6639,107.8,29000.0
2015-02-13 09:30:00,127.0,127.05,126.74,127.02,21100.0,108.0552,108.0978,107.834,108.0723,21100.0
2015-02-13 10:00:00,127.02,127.02,126.77,126.98,29700.0,108.0723,108.0723,107.8595,108.0382,29700.0
2015-02-13 10:30:00,127.0,127.02,126.87,126.99,33300.0,108.0552,108.0723,107.9446,108.0467,33300.0
2015-02-13 11:00:00,127.0,127.15,126.99,127.1,24000.0,108.0552,108.1829,108.0467,108.1403,24000.0
2015-02-13 11:30:00,127.1,127.18,127.04,127.12,28200.0,108.1403,108.2084,108.0893,108.1573,28200.0
2015-02-13 12:00:00,127.12,127.14,126.96,126.96,23200.0,108.1573,108.1744,108.0212,108.0212,23200.0
2015-02-13 12:30:00,126.92,126.98,126.87,126.89,18500.0,107.9872,108.0382,107.9446,107.9616,18500.0
2015-02-13 13:00:00,126.9,126.98,126.86,126.86,11300.0,107.9702,108.0382,107.9361,107.9361,11300.0
2015-02-13 13:30:00,126.86,126.86,126.67,126.85,15200.0,107.9361,107.9361,107.7745,107.9276,15200.0
2015-02-13 14:00:00,126.86,127.09,126.85,127.05,17300.0,107.9361,108.1318,107.9276,108.0978,17300.0
2015-02-13 14:30:00,127.02,127.07,126.96,127.07,17800.0,108.0723,108.1148,108.0212,108.1148,17800.0
2015-02-13 15:00:00,127.03,127.24,127.01,127.23,16900.0,108.0808,108.2594,108.0637,108.2509,16900.0
2015-02-13 15:30:00,127.22,127.37,127.16,127.36,39800.0,108.2424,108.37,108.1914,108.3615,39800.0
2015-02-17 09:30:00,127.21,127.38,126.95,127.13,51100.0,108.2339,108.3786,108.0127,108.1658,51100.0
2015-02-17 10:00:00,127.1,127.21,127.0,127.13,18500.0,108.1403,108.2339,108.0552,108.1658,18500.0
2015-02-17 10:30:00,127.12,127.22,126.97,127.04,13300.0,108.1573,108.2424,108.0297,108.0893,13300.0
2015-02-17 11:00:00,127.02,127.26,127.0,127.24,26300.0,108.0723,108.2765,108.0552,108.2594,26300.0
2015-02-17 11:30:00,127.21,127.33,127.21,127.32,15200.0,108.2339,108.336,108.2339,108.3275,15200.0
2015-02-17 12:00:00,127.38,127.44,127.34,127.43,11000.0,108.3786,108.4296,108.3445,108.4211,11000.0
2015-02-17 12:30:00,127.5,127.57,127.49,127.56,13400.0,108.4807,108.5402,108.4721,108.5317,13400.0
2015-02-17 13:00:00,127.59,127.73,127.56,127.68,15400.0,108.5572,108.6763,108.5317,108.6338,15400.0
2015-02-17 13:30:00,127.68,127.7,127.55,127.6,18200.0,108.6338,108.6508,108.5232,108.5657,18200.0
2015-02-17 14:00:00,127.58,127.6,127.5,127.51,27500.0,108.5487,108.5657,108.4807,108.4892,27500.0
2015-02-17 14:30:00,127.54,127.58,127.41,127.41,54300.0,108.5147,108.5487,108.4041,108.4041,54300.0
2015-02-17 15:00:00,127.41,127.51,127.4,127.48,25300.0,108.4041,108.4892,108.3956,108.4636,25300.0
2015-02-17 15:30:00,127.48,127.52,127.35,127.52,43700.0,108.4636,108.4977,108.353,108.4977,43700.0
2015-02-18 09:30:00,127.34,127.6,127.19,127.48,16200.0,108.3445,108.5657,108.2169,108.4636,16200.0
2015-02-18 10:00:00,127.48,127.48,127.22,127.28,15500.0,108.4636,108.4636,108.2424,108.2935,15500.0
2015-02-18 10:30:00,127.3,127.6,127.29,127.54,18600.0,108.3105,108.5657,108.302,108.5147,18600.0
2015-02-18 11:00:00,127.51,127.59,127.46,127.58,20500.0,108.4892,108.5572,108.4466,108.5487,20500.0
2015-02-18 11:30:00,127.6,127.64,127.53,127.57,21700.0,108.5657,108.5998,108.5062,108.5402,21700.0
2015-02-18 12:00:00,127.57,127.65,127.57,127.61,14000.0,108.5402,108.6083,108.5402,108.5742,14000.0
2015-02-18 12:30:00,127.61,127.65,127.42,127.51,16000.0,108.5742,108.6083,108.4126,108.4892,16000.0
2015-02-18 13:00:00,127.52,127.6,127.5,127.56,10900.0,108.4977,108.5657,108.4807,108.5317,10900.0
2015-02-18 13:30:00,127.59,127.66,127.58,127.63,10800.0,108.5572,108.6168,108.5487,108.5913,10800.0
2015-02-18 14:00:00,127.6,127.93,127.59,127.64,24300.0,108.5657,108.8465,108.5572,108.5998,24300.0
2015-02-18 14:30:00,127.64,127.83,127.64,127.81,32900.0,108.5998,108.7614,108.5998,108.7444,32900.0
2015-02-18 15:00:00,127.82,127.96,127.81,127.93,14000.0,108.7529,108.872,108.7444,108.8465,14000.0
2015-02-18 15:30:00,127.91,127.97,127.81,127.97,32300.0,108.8295,108.8805,108.7444,108.8805,32300.0
2015-02-19 09:30:00,127.52,127.81,127.4,127.81,10500.0,108.4977,108.7444,108.3956,108.7444,10500.0
2015-02-19 10:00:00,127.78,128.05,127.7,128.01,9700.0,108.7189,108.9486,108.6508,108.9146,9700.0
2015-02-19 10:30:00,128.02,128.06,127.94,127.99,13900.0,108.9231,108.9571,108.855,108.8976,13900.0
2015-02-19 11:00:00,128.02,128.12,127.95,128.12,20400.0,108.9231,109.0082,108.8635,109.0082,20400.0
2015-02-19 11:30:00,128.13,128.28,128.09,128.25,17300.0,109.0167,109.1443,108.9826,109.1188,17300.0
2015-02-19 12:00:00,128.23,128.25,128.07,128.08,16300.0,109.1018,109.1188,108.9656,108.9741,16300.0
2015-02-19 12:30:00,128.08,128.12,127.89,127.96,13500.0,108.9741,109.0082,108.8125,108.872,13500.0
2015-02-19 13:00:00,127.98,128.02,127.86,127.94,9300.0,108.889,108.9231,108.7869,108.855,9300.0
2015-02-19 13:30:00,127.9,128.11,127.9,128.09,16700.0,108.821,108.9997,108.821,108.9826,16700.0
2015-02-19 14:00:00,128.11,128.12,128.03,128.03,17300.0,108.9997,109.0082,108.9316,108.9316,17300.0
2015-02-19 14:30:00,128.04,128.07,127.9,128.02,28500.0,108.9401,108.9656,108.821,108.9231,28500.0
2015-02-19 15:00:00,128.03,128.11,127.98,128.0,27400.0,108.9316,108.9997,108.889,108.9061,27400.0
2015-02-19 15:30:00,128.02,128.02,127.84,127.94,19900.0,108.9231,108.9231,108.7699,108.855,19900.0
2015-02-20 09:30:00,127.9,127.95,127.34,127.44,17000.0,108.821,108.8635,108.3445,108.4296,17000.0
2015-02-20 10:00:00,127.3,127.6,127.21,127.49,12700.0,108.3105,108.5657,108.2339,108.4721,12700.0
2015-02-20 10:30:00,127.41,127.99,127.41,127.87,17800.0,108.4041,108.8976,108.4041,108.7955,17800.0
2015-02-20 11:00:00,127.9,128.0,127.87,127.91,19900.0,108.821,108.9061,108.7955,108.8295,19900.0
2015-02-20 11:30:00,127.92,127.99,127.86,127.96,20000.0,108.838,108.8976,108.7869,108.872,20000.0
2015-02-20 12:00:00,127.97,128.11,127.96,128.06,11100.0,108.8805,108.9997,108.872,108.9571,11100.0
2015-02-20 12:30:00,128.05,128.29,127.99,128.2,19100.0,108.9486,109.1528,108.8976,109.0762,19100.0
2015-02-20 13:00:00,128.18,128.38,128.17,128.32,5100.0,109.0592,109.2294,109.0507,109.1783,5100.0
2015-02-20 13:30:00,128.36,128.48,128.33,128.48,19400.0,109.2124,109.3145,109.1868,109.3145,19400.0
2015-02-20 14:00:00,128.47,128.58,128.46,128.46,35900.0,109.306,109.3995,109.2974,109.2974,35900.0
2015-02-20 14:30:00,128.46,128.59,128.42,128.59,31600.0,109.2974,109.4081,109.2634,109.4081,31600.0
2015-02-20 15:00:00,128.62,128.8,128.61,128.72,18300.0,109.4336,109.5867,109.4251,109.5187,18300.0
2015-02-20 15:30:00,128.73,128.81,128.67,128.81,19900.0,109.5272,109.5952,109.4761,109.5952,19900.0
2015-02-23 09:30:00,128.67,128.76,128.41,128.49,20600.0,109.4761,109.5527,109.2549,109.323,20600.0
2015-02-23 10:00:00,128.5,128.55,128.39,128.5,13500.0,109.3315,109.374,109.2379,109.3315,13500.0
2015-02-23 10:30:00,128.53,128.58,128.49,128.52,13000.0,109.357,109.3995,109.323,109.3485,13000.0
2015-02-23 11:00:00,128.52,128.62,128.46,128.62,13000.0,109.3485,109.4336,109.2974,109.4336,13000.0
2015-02-23 11:30:00,128.61,128.66,128.58,128.6,13300.0,109.4251,109.4676,109.3995,109.4166,13300.0
2015-02-23 12:00:00,128.63,128.66,128.56,128.61,19600.0,109.4421,109.4676,109.3825,109.4251,19600.0
2015-02-23 12:30:00,128.58,128.58,128.43,128.49,19800.0,109.3995,109.3995,109.2719,109.323,19800.0
2015-02-23 13:00:00,128.5,128.54,128.44,128.53,24900.0,109.3315,109.3655,109.2804,109.357,24900.0
2015-02-23 13:30:00,128.55,128.7,128.52,128.56,16800.0,109.374,109.5016,109.3485,109.3825,16800.0
2015-02-23 14:00:00,128.59,128.62,128.52,128.62,9200.0,109.4081,109.4336,109.3485,109.4336,9200.0
2015-02-23 14:30:00,128.59,128.59,128.39,128.45,14700.0,109.4081,109.4081,109.2379,109.2889,14700.0
2015-02-23 15:00:00,128.44,128.46,128.32,128.45,27700.0,109.2804,109.2974,109.1783,109.2889,27700.0
2015-02-23 15:30:00,128.46,128.74,128.44,128.74,44000.0,109.2974,109.5357,109.2804,109.5357,44000.0
2015-02-24 09:30:00,128.84,128.87,128.6,128.6,24200.0,109.6208,109.6463,109.4166,109.4166,24200.0
2015-02-24 10:00:00,128.59,128.89,128.46,128.84,15300.0,109.4081,109.6633,109.2974,109.6208,15300.0
2015-02-24 10:30:00,128.83,128.85,128.69,128.75,20700.0,109.6123,109.6293,109.4931,109.5442,20700.0
2015-02-24 11:00:00,128.76,128.88,128.74,128.76,13100.0,109.5527,109.6548,109.5357,109.5527,13100.0
2015-02-24 11:30:00,128.8,128.8,128.63,128.64,10600.0,109.5867,109.5867,109.4421,109.4506,10600.0
2015-02-24 12:00:00,128.59,128.75,128.58,128.65,11500.0,109.4081,109.5442,109.3995,109.4591,11500.0
2015-02-24 12:30:00,128.64,128.64,128.43,128.62,11700.0,109.4506,109.4506,109.2719,109.4336,11700.0
2015-02-24 13:00:00,128.54,128.57,128.5,128.54,7800.0,109.3655,109.391,109.3315,109.3655,7800.0
2015-02-24 13:30:00,128.55,128.67,128.55,128.66,14800.0,109.374,109.4761,109.374,109.4676,14800.0
2015-02-24 14:00:00,128.67,128.69,128.57,128.65,41400.0,109.4761,109.4931,109.391,109.4591,41400.0
2015-02-24 14:30:00,128.64,128.76,128.6,128.76,28600.0,109.4506,109.5527,109.4166,109.5527,28600.0
2015-02-24 15:00:00,128.76,128.9,128.75,128.88,21300.0,109.5527,109.6718,109.5442,109.6548,21300.0
2015-02-24 15:30:00,128.89,128.97,128.8,128.85,20400.0,109.6633,109.7314,109.5867,109.6293,20400.0
2015-02-25 09:30:00,128.86,128.99,128.84,128.91,16900.0,109.6378,109.7484,109.6208,109.6803,16900.0
2015-02-25 10:00:00,128.95,129.02,128.91,129.0,10800.0,109.7144,109.7739,109.6803,109.7569,10800.0
2015-02-25 10:30:00,128.98,129.1,128.93,129.02,16700.0,109.7399,109.842,109.6973,109.7739,16700.0
2015-02-25 11:00:00,129.01,129.05,128.92,129.05,38700.0,109.7654,109.7994,109.6888,109.7994,38700.0
2015-02-25 11:30:00,129.02,129.13,128.99,129.03,29400.0,109.7739,109.8675,109.7484,109.7824,29400.0
2015-02-25 12:00:00,129.03,129.12,129.01,129.08,25700.0,109.7824,109.859,109.7654,109.825,25700.0
2015-02-25 12:30:00,129.11,129.24,129.1,129.19,19200.0,109.8505,109.9611,109.842,109.9186,19200.0
2015-02-25 13:00:00,129.18,129.27,129.15,129.27,9700.0,109.91,109.9866,109.8845,109.9866,9700.0
2015-02-25 13:30:00,129.28,129.38,129.28,129.34,17100.0,109.9951,110.0802,109.9951,110.0462,17100.0
2015-02-25 14:00:00,129.36,129.39,129.21,129.26,15400.0,110.0632,110.0887,109.9356,109.9781,15400.0
2015-02-25 14:30:00,129.25,129.3,128.95,129.01,24100.0,109.9696,110.0121,109.7144,109.7654,24100.0
2015-02-25 15:00:00,129.02,129.03,128.85,128.9,60500.0,109.7739,109.7824,109.6293,109.6718,60500.0
2015-02-25 15:30:00,128.89,129.11,128.89,129.11,31100.0,109.6633,109.8505,109.6633,109.8505,31100.0
2015-02-26 09:30:00,129.12,129.25,128.62,128.62,21400.0,109.859,109.9696,109.4336,109.4336,21400.0
2015-02-26 10:00:00,128.58,128.81,128.57,128.73,11800.0,109.3995,109.5952,109.391,109.5272,11800.0
2015-02-26 10:30:00,128.73,128.9,128.7,128.85,15400.0,109.5272,109.6718,109.5016,109.6293,15400.0
2015-02-26 11:00:00,128.85,129.0,128.84,128.93,18400.0,109.6293,109.7569,109.6208,109.6973,18400.0
2015-02-26 11:30:00,128.96,129.0,128.82,128.84,23100.0,109.7229,109.7569,109.6037,109.6208,23100.0
2015-02-26 12:00:00,128.83,128.84,128.61,128.7,23500.0,109.6123,109.6208,109.4251,109.5016,23500.0
2015-02-26 12:30:00,128.71,128.87,128.68,128.83,15900.0,109.5102,109.6463,109.4846,109.6123,15900.0
2015-02-26 13:00:00,128.83,128.83,128.59,128.69,8100.0,109.6123,109.6123,109.4081,109.4931,8100.0
2015-02-26 13:30:00,128.71,128.74,128.65,128.66,11600.0,109.5102,109.5357,109.4591,109.4676,11600.0
2015-02-26 14:00:00,128.67,128.73,128.47,128.47,20400.0,109.4761,109.5272,109.306,109.306,20400.0
2015-02-26 14:30:00,128.46,128.51,128.37,128.39,24300.0,109.2974,109.34,109.2209,109.2379,24300.0
2015-02-26 15:00:00,128.37,128.52,128.23,128.5,18100.0,109.2209,109.3485,109.1018,109.3315,18100.0
2015-02-26 15:30:00,128.5,128.66,128.47,128.63,45700.0,109.3315,109.4676,109.306,109.4421,45700.0
2015-02-27 09:30:00,128.72,128.91,128.55,128.64,24900.0,109.5187,109.6803,109.374,109.4506,24900.0
2015-02-27 10:00:00,128.63,128.74,128.54,128.74,9300.0,109.4421,109.5357,109.3655,109.5357,9300.0
2015-02-27 10:30:00,128.76,128.81,128.64,128.79,10300.0,109.5527,109.5952,109.4506,109.5782,10300.0
2015-02-27 11:00:00,128.8,128.8,128.67,128.69,16900.0,109.5867,109.5867,109.4761,109.4931,16900.0
2015-02-27 11:30:00,128.62,128.77,128.62,128.71,54300.0,109.4336,109.5612,109.4336,109.5102,54300.0
2015-02-27 12:00:00,128.71,128.81,128.69,128.76,35700.0,109.5102,109.5952,109.4931,109.5527,35700.0
2015-02-27 12:30:00,128.79,128.81,128.7,128.7,12200.0,109.5782,109.5952,109.5016,109.5016,12200.0
2015-02-27 13:00:00,128.72,128.73,128.51,128.55,60000.0,109.5187,109.5272,109.34,109.374,60000.0
2015-02-27 13:30:00,128.54,128.6,128.51,128.58,13600.0,109.3655,109.4166,109.34,109.3995,13600.0
2015-02-27 14:00:00,128.62,128.65,128.59,128.65,22100.0,109.4336,109.4591,109.4081,109.4591,22100.0
2015-02-27 14:30:00,128.63,128.64,128.4,128.47,16300.0,109.4421,109.4506,109.2464,109.306,16300.0
2015-02-27 15:00:00,128.47,128.52,128.36,128.52,16200.0,109.306,109.3485,109.2124,109.3485,16200.0
2015-02-27 15:30:00,128.53,128.53,128.36,128.39,24000.0,109.357,109.357,109.2124,109.2379,24000.0
2015-03-02 09:30:00,128.5,128.81,128.41,128.77,25400.0,109.3315,109.5952,109.2549,109.5612,25400.0
2015-03-02 10:00:00,128.82,129.14,128.81,129.13,48800.0,109.6037,109.876,109.5952,109.8675,48800.0
2015-03-02 10:30:00,129.13,129.16,129.01,129.03,25800.0,109.8675,109.893,109.7654,109.7824,25800.0
2015-03-02 11:00:00,129.04,129.05,128.94,129.0,12100.0,109.7909,109.7994,109.7058,109.7569,12100.0
2015-03-02 11:30:00,129.02,129.13,128.96,128.96,28300.0,109.7739,109.8675,109.7229,109.7229,28300.0
2015-03-02 12:00:00,128.99,128.99,128.73,128.76,23100.0,109.7484,109.7484,109.5272,109.5527,23100.0
2015-03-02 12:30:00,128.77,128.89,128.77,128.87,34800.0,109.5612,109.6633,109.5612,109.6463,34800.0
2015-03-02 13:00:00,128.88,128.95,128.87,128.92,12700.0,109.6548,109.7144,109.6463,109.6888,12700.0
2015-03-02 13:30:00,128.95,129.07,128.94,129.04,18500.0,109.7144,109.8165,109.7058,109.7909,18500.0
2015-03-02 14:00:00,129.06,129.06,128.89,128.9,33200.0,109.8079,109.8079,109.6633,109.6718,33200.0
2015-03-02 14:30:00,128.92,129.04,128.92,129.03,30400.0,109.6888,109.7909,109.6888,109.7824,30400.0
2015-03-02 15:00:00,129.03,129.15,129.0,129.13,32200.0,109.7824,109.8845,109.7569,109.8675,32200.0
2015-03-02 15:30:00,129.15,129.3,129.13,129.28,36800.0,109.8845,110.0121,109.8675,109.9951,36800.0
2015-03-03 09:30:00,129.03,129.03,128.56,128.68,24100.0,109.7824,109.7824,109.3825,109.4846,24100.0
2015-03-03 10:00:00,128.69,128.83,128.69,128.72,8800.0,109.4931,109.6123,109.4931,109.5187,8800.0
2015-03-03 10:30:00,128.76,128.78,128.64,128.65,21000.0,109.5527,109.5697,109.4506,109.4591,21000.0
2015-03-03 11:00:00,128.63,128.66,128.54,128.57,11600.0,109.4421,109.4676,109.3655,109.391,11600.0
2015-03-03 11:30:00,128.56,128.57,128.17,128.34,21000.0,109.3825,109.391,109.0507,109.1953,21000.0
2015-03-03 12:00:00,128.33,128.38,128.2,128.2,15700.0,109.1868,109.2294,109.0762,109.0762,15700.0
2015-03-03 12:30:00,128.25,128.56,128.21,128.55,9300.0,109.1188,109.3825,109.0847,109.374,9300.0
2015-03-03 13:00:00,128.57,128.63,128.47,128.52,9600.0,109.391,109.4421,109.306,109.3485,9600.0
2015-03-03 13:30:00,128.59,128.61,128.45,128.5,10800.0,109.4081,109.4251,109.2889,109.3315,10800.0
2015-03-03 14:00:00,128.5,128.74,128.5,128.74,16900.0,109.3315,109.5357,109.3315,109.5357,16900.0
2015-03-03 14:30:00,128.74,128.77,128.6,128.7,158800.0,109.5357,109.5612,109.4166,109.5016,158800.0
2015-03-03 15:00:00,128.69,128.79,128.62,128.77,30200.0,109.4931,109.5782,109.4336,109.5612,30200.0
2015-03-03 15:30:00,128.79,128.82,128.65,128.76,280500.0,109.5782,109.6037,109.4591,109.5527,280500.0
2015-03-04 09:30:00,128.32,128.32,127.73,127.85,24600.0,109.1783,109.1783,108.6763,108.7784,24600.0
2015-03-04 10:00:00,127.85,127.91,127.46,127.58,24600.0,108.7784,108.8295,108.4466,108.5487,24600.0
2015-03-04 10:30:00,127.53,127.72,127.52,127.65,17900.0,108.5062,108.6678,108.4977,108.6083,17900.0
2015-03-04 11:00:00,127.67,128.01,127.65,127.93,24300.0,108.6253,108.9146,108.6083,108.8465,24300.0
2015-03-04 11:30:00,127.93,128.02,127.84,127.88,22000.0,108.8465,108.9231,108.7699,108.804,22000.0
2015-03-04 12:00:00,127.88,128.12,127.85,128.06,18300.0,108.804,109.0082,108.7784,108.9571,18300.0
2015-03-04 12:30:00,128.08,128.15,127.95,127.95,11500.0,108.9741,109.0337,108.8635,108.8635,11500.0
2015-03-04 13:00:00,127.99,128.07,127.95,128.03,9300.0,108.8976,108.9656,108.8635,108.9316,9300.0
2015-03-04 13:30:00,128.04,128.05,127.78,127.8,16500.0,108.9401,108.9486,108.7189,108.7359,16500.0
2015-03-04 14:00:00,127.8,127.92,127.78,127.88,12900.0,108.7359,108.838,108.7189,108.804,12900.0
2015-03-04 14:30:00,127.87,128.07,127.85,128.07,24700.0,108.7955,108.9656,108.7784,108.9656,24700.0
2015-03-04 15:00:00,128.05,128.05,127.89,128.0,12500.0,108.9486,108.9486,108.8125,108.9061,12500.0
2015-03-04 15:30:00,128.06,128.09,127.97,128.04,23600.0,108.9571,108.9826,108.8805,108.9401,23600.0
2015-03-05 09:30:00,128.31,128.5,128.17,128.38,22600.0,109.1698,109.3315,109.0507,109.2294,22600.0
2015-03-05 10:00:00,128.37,128.59,128.33,128.58,12500.0,109.2209,109.4081,109.1868,109.3995,12500.0
2015-03-05 10:30:00,128.59,128.68,128.57,128.6,9700.0,109.4081,109.4846,109.391,109.4166,9700.0
2015-03-05 11:00:00,128.56,128.58,128.34,128.42,13000.0,109.3825,109.3995,109.1953,109.2634,13000.0
2015-03-05 11:30:00,128.46,128.6,128.45,128.58,6600.0,109.2974,109.4166,109.2889,109.3995,6600.0
2015-03-05 12:00:00,128.59,128.59,128.4,128.47,8000.0,109.4081,109.4081,109.2464,109.306,8000.0
2015-03-05 12:30:00,128.46,128.51,128.23,128.23,9700.0,109.2974,109.34,109.1018,109.1018,9700.0
2015-03-05 13:00:00,128.23,128.37,128.22,128.36,44300.0,109.1018,109.2209,109.0932,109.2124,44300.0
2015-03-05 13:30:00,128.43,128.51,128.39,128.51,21000.0,109.2719,109.34,109.2379,109.34,21000.0
2015-03-05 14:00:00,128.51,128.6,128.5,128.52,13300.0,109.34,109.4166,109.3315,109.3485,13300.0
2015-03-05 14:30:00,128.54,128.65,128.49,128.6,24300.0,109.3655,109.4591,109.323,109.4166,24300.0
2015-03-05 15:00:00,128.58,128.62,128.48,128.61,11800.0,109.3995,109.4336,109.3145,109.4251,11800.0
2015-03-05 15:30:00,128.63,128.63,128.5,128.59,73300.0,109.4421,109.4421,109.3315,109.4081,73300.0
2015-03-06 09:30:00,128.13,128.15,127.82,128.04,26300.0,109.0167,109.0337,108.7529,108.9401,26300.0
2015-03-06 10:00:00,128.05,128.05,127.82,128.02,13700.0,108.9486,108.9486,108.7529,108.9231,13700.0
2015-03-06 10:30:00,128.0,128.01,127.72,127.8,8600.0,108.9061,108.9146,108.6678,108.7359,8600.0
2015-03-06 11:00:00,127.78,127.78,127.32,127.39,26800.0,108.7189,108.7189,108.3275,108.3871,26800.0
2015-03-06 11:30:00,127.34,127.34,127.05,127.15,54200.0,108.3445,108.3445,108.0978,108.1829,54200.0
2015-03-06 12:00:00,127.19,127.3,126.91,126.96,22600.0,108.2169,108.3105,107.9787,108.0212,22600.0
2015-03-06 12:30:00,126.94,127.1,126.88,126.94,13900.0,108.0042,108.1403,107.9531,108.0042,13900.0
2015-03-06 13:00:00,127.05,127.07,126.86,126.99,25200.0,108.0978,108.1148,107.9361,108.0467,25200.0
2015-03-06 13:30:00,126.98,126.98,126.74,126.88,11300.0,108.0382,108.0382,107.834,107.9531,11300.0
2015-03-06 14:00:00,126.9,127.08,126.76,126.84,28000.0,107.9702,108.1233,107.851,107.9191,28000.0
2015-03-06 14:30:00,126.84,126.86,126.64,126.68,23500.0,107.9191,107.9361,107.7489,107.783,23500.0
2015-03-06 15:00:00,126.67,126.92,126.67,126.71,31800.0,107.7745,107.9872,107.7745,107.8085,31800.0
2015-03-06 15:30:00,126.69,126.79,126.53,126.77,72400.0,107.7915,107.8766,107.6553,107.8595,72400.0
2015-03-09 09:30:00,127.06,127.15,126.79,126.95,40800.0,108.1063,108.1829,107.8766,108.0127,40800.0
2015-03-09 10:00:00,126.95,127.04,126.87,126.89,18000.0,108.0127,108.0893,107.9446,107.9616,18000.0
2015-03-09 10:30:00,126.92,127.05,126.88,126.91,12900.0,107.9872,108.0978,107.9531,107.9787,12900.0
2015-03-09 11:00:00,126.92,127.0,126.79,126.93,21500.0,107.9872,108.0552,107.8766,107.9957,21500.0
2015-03-09 11:30:00,126.94,127.0,126.81,126.91,27100.0,108.0042,108.0552,107.8936,107.9787,27100.0
2015-03-09 12:00:00,126.9,126.93,126.74,126.81,22900.0,107.9702,107.9957,107.834,107.8936,22900.0
2015-03-09 12:30:00,126.83,126.99,126.83,126.97,11400.0,107.9106,108.0467,107.9106,108.0297,11400.0
2015-03-09 13:00:00,126.97,127.03,126.89,127.03,6700.0,108.0297,108.0808,107.9616,108.0808,6700.0
2015-03-09 13:30:00,127.09,127.2,127.06,127.14,7500.0,108.1318,108.2254,108.1063,108.1744,7500.0
2015-03-09 14:00:00,127.13,127.17,127.06,127.06,11300.0,108.1658,108.1999,108.1063,108.1063,11300.0
2015-03-09 14:30:00,127.06,127.22,127.01,127.18,13000.0,108.1063,108.2424,108.0637,108.2084,13000.0
2015-03-09 15:00:00,127.2,127.24,127.09,127.14,66900.0,108.2254,108.2594,108.1318,108.1744,66900.0
2015-03-09 15:30:00,127.15,127.28,127.09,127.11,22100.0,108.1829,108.2935,108.1318,108.1488,22100.0
2015-03-10 09:30:00,125.99,126.17,125.82,125.94,60400.0,107.1959,107.349,107.0513,107.1534,60400.0
2015-03-10 10:00:00,125.88,125.93,125.58,125.77,17500.0,107.1023,107.1448,106.8471,107.0087,17500.0
2015-03-10 10:30:00,125.77,125.92,125.58,125.92,16300.0,107.0087,107.1363,106.8471,107.1363,16300.0
2015-03-10 11:00:00,125.87,126.14,125.84,126.02,15800.0,107.0938,107.3235,107.0683,107.2214,15800.0
2015-03-10 11:30:00,126.03,126.04,125.54,125.54,24900.0,107.2299,107.2384,106.813,106.813,24900.0
2015-03-10 12:00:00,125.55,125.71,125.47,125.56,15100.0,106.8215,106.9577,106.7535,106.83,15100.0
2015-03-10 12:30:00,125.54,125.72,125.52,125.62,10000.0,106.813,106.9662,106.796,106.8811,10000.0
2015-03-10 13:00:00,125.66,125.85,125.61,125.77,13000.0,106.9151,107.0768,106.8726,107.0087,13000.0
2015-03-10 13:30:00,125.71,125.78,125.63,125.7,35900.0,106.9577,107.0172,106.8896,106.9492,35900.0
2015-03-10 14:00:00,125.71,125.82,125.54,125.56,15800.0,106.9577,107.0513,106.813,106.83,15800.0
2015-03-10 14:30:00,125.56,125.71,125.53,125.59,42800.0,106.83,106.9577,106.8045,106.8556,42800.0
2015-03-10 15:00:00,125.57,125.75,125.54,125.63,30700.0,106.8386,106.9917,106.813,106.8896,30700.0
2015-03-10 15:30:00,125.62,125.66,125.37,125.38,33500.0,106.8811,106.9151,106.6684,106.6769,33500.0
2015-03-11 09:30:00,125.59,125.78,125.35,125.6,32900.0,106.8556,107.0172,106.6514,106.8641,32900.0
2015-03-11 10:00:00,125.67,125.78,125.61,125.63,17600.0,106.9236,107.0172,106.8726,106.8896,17600.0
2015-03-11 10:30:00,125.65,125.65,125.24,125.38,93000.0,106.9066,106.9066,106.5578,106.6769,93000.0
2015-03-11 11:00:00,125.4,125.68,125.4,125.68,18100.0,106.6939,106.9321,106.6939,106.9321,18100.0
2015-03-11 11:30:00,125.67,125.69,125.51,125.62,19700.0,106.9236,106.9407,106.7875,106.8811,19700.0
2015-03-11 12:00:00,125.64,125.69,125.49,125.57,8900.0,106.8981,106.9407,106.7705,106.8386,8900.0
2015-03-11 12:30:00,125.58,125.76,125.51,125.67,14300.0,106.8471,107.0002,106.7875,106.9236,14300.0
2015-03-11 13:00:00,125.71,125.76,125.64,125.67,16400.0,106.9577,107.0002,106.8981,106.9236,16400.0
2015-03-11 13:30:00,125.65,125.65,125.39,125.55,5500.0,106.9066,106.9066,106.6854,106.8215,5500.0
2015-03-11 14:00:00,125.52,125.83,125.48,125.72,15800.0,106.796,107.0598,106.762,106.9662,15800.0
2015-03-11 14:30:00,125.7,125.88,125.63,125.87,27600.0,106.9492,107.1023,106.8896,107.0938,27600.0
2015-03-11 15:00:00,125.86,125.86,125.64,125.64,13400.0,107.0853,107.0853,106.8981,106.8981,13400.0
2015-03-11 15:30:00,125.59,125.66,125.5,125.6,32900.0,106.8556,106.9151,106.779,106.8641,32900.0
2015-03-12 09:30:00,126.24,126.7,126.15,126.54,24300.0,107.4086,107.8,107.332,107.6639,24300.0
2015-03-12 10:00:00,126.51,126.55,126.33,126.49,18200.0,107.6383,107.6724,107.4852,107.6213,18200.0
2015-03-12 10:30:00,126.46,126.64,126.41,126.61,17700.0,107.5958,107.7489,107.5532,107.7234,17700.0
2015-03-12 11:00:00,126.62,126.88,126.55,126.84,24700.0,107.7319,107.9531,107.6724,107.9191,24700.0
2015-03-12 11:30:00,126.86,126.89,126.79,126.82,16800.0,107.9361,107.9616,107.8766,107.9021,16800.0
2015-03-12 12:00:00,126.82,126.86,126.74,126.86,11800.0,107.9021,107.9361,107.834,107.9361,11800.0
2015-03-12 12:30:00,126.84,126.91,126.79,126.89,16300.0,107.9191,107.9787,107.8766,107.9616,16300.0
2015-03-12 13:00:00,126.87,126.93,126.81,126.85,16800.0,107.9446,107.9957,107.8936,107.9276,16800.0
2015-03-12 13:30:00,126.83,126.97,126.79,126.9,17400.0,107.9106,108.0297,107.8766,107.9702,17400.0
2015-03-12 14:00:00,126.93,126.99,126.85,126.95,15100.0,107.9957,108.0467,107.9276,108.0127,15100.0
2015-03-12 14:30:00,126.94,127.1,126.85,127.08,20100.0,108.0042,108.1403,107.9276,108.1233,20100.0
2015-03-12 15:00:00,127.1,127.27,127.1,127.25,31800.0,108.1403,108.285,108.1403,108.2679,31800.0
2015-03-12 15:30:00,127.26,127.32,127.21,127.26,57200.0,108.2765,108.3275,108.2339,108.2765,57200.0
2015-03-13 09:30:00,127.15,127.15,126.71,126.89,46400.0,108.1829,108.1829,107.8085,107.9616,46400.0
2015-03-13 10:00:00,126.85,126.9,126.49,126.52,14900.0,107.9276,107.9702,107.6213,107.6468,14900.0
2015-03-13 10:30:00,126.5,126.68,126.09,126.09,14200.0,107.6298,107.783,107.281,107.281,14200.0
2015-03-13 11:00:00,126.01,126.23,125.9,125.91,20400.0,107.2129,107.4001,107.1193,107.1278,20400.0
2015-03-13 11:30:00,125.88,125.91,125.68,125.9,13900.0,107.1023,107.1278,106.9321,107.1193,13900.0
2015-03-13 12:00:00,125.9,125.97,125.78,125.91,16100.0,107.1193,107.1789,107.0172,107.1278,16100.0
2015-03-13 12:30:00,125.96,126.21,125.95,126.2,18800.0,107.1704,107.3831,107.1619,107.3746,18800.0
2015-03-13 13:00:00,126.19,126.2,125.9,125.91,15600.0,107.3661,107.3746,107.1193,107.1278,15600.0
2015-03-13 13:30:00,125.9,126.12,125.88,126.06,15000.0,107.1193,107.3065,107.1023,107.2555,15000.0
2015-03-13 14:00:00,126.07,126.07,125.91,126.04,23000.0,107.264,107.264,107.1278,107.2384,23000.0
2015-03-13 14:30:00,126.05,126.07,125.85,126.04,24400.0,107.2469,107.264,107.0768,107.2384,24400.0
2015-03-13 15:00:00,126.04,126.21,125.95,126.21,29400.0,107.2384,107.3831,107.1619,107.3831,29400.0
2015-03-13 15:30:00,126.24,126.67,126.15,126.51,33700.0,107.4086,107.7745,107.332,107.6383,33700.0
2015-03-16 09:30:00,127.18,127.62,127.04,127.59,22600.0,108.2084,108.5828,108.0893,108.5572,22600.0
2015-03-16 10:00:00,127.6,127.72,127.56,127.61,17000.0,108.5657,108.6678,108.5317,108.5742,17000.0
2015-03-16 10:30:00,127.61,127.62,127.49,127.59,16300.0,108.5742,108.5828,108.4721,108.5572,16300.0
2015-03-16 11:00:00,127.6,127.78,127.59,127.67,15700.0,108.5657,108.7189,108.5572,108.6253,15700.0
2015-03-16 11:30:00,127.67,127.8,127.65,127.77,19900.0,108.6253,108.7359,108.6083,108.7104,19900.0
2015-03-16 12:00:00,127.75,127.76,127.59,127.64,53300.0,108.6934,108.7019,108.5572,108.5998,53300.0
2015-03-16 12:30:00,127.62,127.69,127.58,127.65,23900.0,108.5828,108.6423,108.5487,108.6083,23900.0
2015-03-16 13:00:00,127.65,127.73,127.54,127.7,20400.0,108.6083,108.6763,108.5147,108.6508,20400.0
2015-03-16 13:30:00,127.7,127.88,127.69,127.81,14100.0,108.6508,108.804,108.6423,108.7444,14100.0
2015-03-16 14:00:00,127.8,127.9,127.75,127.88,18700.0,108.7359,108.821,108.6934,108.804,18700.0
2015-03-16 14:30:00,127.89,128.04,127.86,128.04,23900.0,108.8125,108.9401,108.7869,108.9401,23900.0
2015-03-16 15:00:00,128.02,128.13,127.96,128.02,91000.0,108.9231,109.0167,108.872,108.9231,91000.0
2015-03-16 15:30:00,128.05,128.13,127.97,128.1,35300.0,108.9486,109.0167,108.8805,108.9911,35300.0
2015-03-17 09:30:00,127.69,127.87,127.52,127.62,14200.0,108.6423,108.7955,108.4977,108.5828,14200.0
2015-03-17 10:00:00,127.64,127.75,127.61,127.7,14000.0,108.5998,108.6934,108.5742,108.6508,14000.0
2015-03-17 10:30:00,127.75,127.8,127.66,127.72,6900.0,108.6934,108.7359,108.6168,108.6678,6900.0
2015-03-17 11:00:00,127.62,127.63,127.32,127.49,19200.0,108.5828,108.5913,108.3275,108.4721,19200.0
2015-03-17 11:30:00,127.53,127.55,127.4,127.53,23800.0,108.5062,108.5232,108.3956,108.5062,23800.0
2015-03-17 12:00:00,127.49,127.64,127.43,127.61,30900.0,108.4721,108.5998,108.4211,108.5742,30900.0
2015-03-17 12:30:00,127.6,127.76,127.57,127.76,15800.0,108.5657,108.7019,108.5402,108.7019,15800.0
2015-03-17 13:00:00,127.75,127.86,127.7,127.82,9200.0,108.6934,108.7869,108.6508,108.7529,9200.0
2015-03-17 13:30:00,127.82,127.98,127.76,127.95,22900.0,108.7529,108.889,108.7019,108.8635,22900.0
2015-03-17 14:00:00,127.92,128.0,127.8,127.8,10500.0,108.838,108.9061,108.7359,108.7359,10500.0
2015-03-17 14:30:00,127.81,127.98,127.76,127.97,37100.0,108.7444,108.889,108.7019,108.8805,37100.0
2015-03-17 15:00:00,127.99,128.13,127.98,128.09,17200.0,108.8976,109.0167,108.889,108.9826,17200.0
2015-03-17 15:30:00,128.11,128.15,127.92,127.98,35700.0,108.9997,109.0337,108.838,108.889,35700.0
2015-03-18 09:30:00,127.7,127.7,127.41,127.51,14500.0,108.6508,108.6508,108.4041,108.4892,14500.0
2015-03-18 10:00:00,127.59,127.74,127.58,127.68,3800.0,108.5572,108.6848,108.5487,108.6338,3800.0
2015-03-18 10:30:00,127.72,127.82,127.63,127.77,10600.0,108.6678,108.7529,108.5913,108.7104,10600.0
2015-03-18 11:00:00,127.77,127.77,127.61,127.64,15200.0,108.7104,108.7104,108.5742,108.5998,15200.0
2015-03-18 11:30:00,127.61,127.74,127.58,127.71,24100.0,108.5742,108.6848,108.5487,108.6593,24100.0
2015-03-18 12:00:00,127.71,127.72,127.61,127.64,19800.0,108.6593,108.6678,108.5742,108.5998,19800.0
2015-03-18 12:30:00,127.64,127.72,127.57,127.57,12400.0,108.5998,108.6678,108.5402,108.5402,12400.0
2015-03-18 13:00:00,127.56,127.63,127.5,127.56,12600.0,108.5317,108.5913,108.4807,108.5317,12600.0
2015-03-18 13:30:00,127.55,127.7,127.37,127.7,12200.0,108.5232,108.6508,108.37,108.6508,12200.0
2015-03-18 14:00:00,127.8,129.17,127.8,129.05,33600.0,108.7359,109.9015,108.7359,109.7994,33600.0
2015-03-18 14:30:00,129.05,129.46,129.04,129.35,30300.0,109.7994,110.1483,109.7909,110.0547,30300.0
2015-03-18 15:00:00,129.38,130.0,129.33,129.74,30600.0,110.0802,110.6077,110.0377,110.3865,30600.0
2015-03-18 15:30:00,129.75,129.78,129.38,129.51,34800.0,110.395,110.4205,110.0802,110.1908,34800.0
2015-03-19 09:30:00,129.25,129.36,129.01,129.31,22500.0,109.9696,110.0632,109.7654,110.0207,22500.0
2015-03-19 10:00:00,129.32,129.41,129.23,129.33,16500.0,110.0292,110.1057,109.9526,110.0377,16500.0
2015-03-19 10:30:00,129.32,129.32,129.03,129.13,11700.0,110.0292,110.0292,109.7824,109.8675,11700.0
2015-03-19 11:00:00,129.14,129.17,129.02,129.04,20800.0,109.876,109.9015,109.7739,109.7909,20800.0
2015-03-19 11:30:00,129.03,129.03,128.71,128.81,28000.0,109.7824,109.7824,109.5102,109.5952,28000.0
2015-03-19 12:00:00,128.82,128.9,128.75,128.87,25500.0,109.6037,109.6718,109.5442,109.6463,25500.0
2015-03-19 12:30:00,128.85,128.86,128.71,128.77,47500.0,109.6293,109.6378,109.5102,109.5612,47500.0
2015-03-19 13:00:00,128.73,129.12,128.72,129.09,7600.0,109.5272,109.859,109.5187,109.8335,7600.0
2015-03-19 13:30:00,129.09,129.1,128.94,128.94,15900.0,109.8335,109.842,109.7058,109.7058,15900.0
2015-03-19 14:00:00,128.94,129.16,128.91,129.05,14000.0,109.7058,109.893,109.6803,109.7994,14000.0
2015-03-19 14:30:00,129.08,129.2,129.0,129.2,27900.0,109.825,109.9271,109.7569,109.9271,27900.0
2015-03-19 15:00:00,129.18,129.24,129.04,129.1,18700.0,109.91,109.9611,109.7909,109.842,18700.0
2015-03-19 15:30:00,129.11,129.25,129.07,129.16,46400.0,109.8505,109.9696,109.8165,109.893,46400.0
2015-03-20 09:30:00,129.81,129.86,129.58,129.72,28000.0,110.4461,110.4886,110.2504,110.3695,28000.0
2015-03-20 10:00:00,129.68,129.79,129.67,129.68,20200.0,110.3355,110.429,110.3269,110.3355,20200.0
2015-03-20 10:30:00,129.71,129.97,129.7,129.94,35500.0,110.361,110.5822,110.3525,110.5567,35500.0
2015-03-20 11:00:00,130.0,130.16,129.98,130.14,36100.0,110.6077,110.7439,110.5907,110.7268,36100.0
2015-03-20 11:30:00,130.14,130.18,130.09,130.13,10100.0,110.7268,110.7609,110.6843,110.7183,10100.0
2015-03-20 12:00:00,130.12,130.18,130.09,130.15,11700.0,110.7098,110.7609,110.6843,110.7353,11700.0
2015-03-20 12:30:00,130.13,130.32,130.13,130.31,9900.0,110.7183,110.88,110.7183,110.8715,9900.0
2015-03-20 13:00:00,130.3,130.38,130.25,130.32,16600.0,110.863,110.931,110.8204,110.88,16600.0
2015-03-20 13:30:00,130.33,130.35,130.28,130.29,7800.0,110.8885,110.9055,110.846,110.8545,7800.0
2015-03-20 14:00:00,130.33,130.33,130.2,130.26,22200.0,110.8885,110.8885,110.7779,110.8289,22200.0
2015-03-20 14:30:00,130.26,130.32,130.23,130.32,11500.0,110.8289,110.88,110.8034,110.88,11500.0
2015-03-20 15:00:00,130.34,130.35,130.05,130.1,13500.0,110.897,110.9055,110.6503,110.6928,13500.0
2015-03-20 15:30:00,130.15,130.4,130.14,130.26,23200.0,110.7353,110.9481,110.7268,110.8289,23200.0
2015-03-23 09:30:00,130.32,130.46,130.25,130.35,23900.0,110.88,110.9991,110.8204,110.9055,23900.0
2015-03-23 10:00:00,130.34,130.59,130.34,130.51,17600.0,110.897,111.1097,110.897,111.0416,17600.0
2015-03-23 10:30:00,130.51,130.58,130.44,130.55,23000.0,111.0416,111.1012,110.9821,111.0757,23000.0
2015-03-23 11:00:00,130.53,130.63,130.47,130.48,17700.0,111.0587,111.1437,111.0076,111.0161,17700.0
2015-03-23 11:30:00,130.52,130.56,130.41,130.46,10200.0,111.0502,111.0842,110.9566,110.9991,10200.0
2015-03-23 12:00:00,130.45,130.47,130.36,130.4,13800.0,110.9906,111.0076,110.914,110.9481,13800.0
2015-03-23 12:30:00,130.42,130.55,130.4,130.42,24100.0,110.9651,111.0757,110.9481,110.9651,24100.0
2015-03-23 13:00:00,130.42,130.45,130.39,130.41,21900.0,110.9651,110.9906,110.9395,110.9566,21900.0
2015-03-23 13:30:00,130.42,130.44,130.36,130.39,22800.0,110.9651,110.9821,110.914,110.9395,22800.0
2015-03-23 14:00:00,130.39,130.56,130.38,130.55,27200.0,110.9395,111.0842,110.931,111.0757,27200.0
2015-03-23 14:30:00,130.53,130.53,130.37,130.41,17400.0,111.0587,111.0587,110.9225,110.9566,17400.0
2015-03-23 15:00:00,130.4,130.43,130.27,130.32,26800.0,110.9481,110.9736,110.8374,110.88,26800.0
2015-03-23 15:30:00,130.31,130.33,130.01,130.01,32300.0,110.8715,110.8885,110.6162,110.6162,32300.0
2015-03-24 09:30:00,129.98,130.0,129.57,129.82,46900.0,110.5907,110.6077,110.2419,110.4546,46900.0
2015-03-24 10:00:00,129.93,130.04,129.74,129.8,15800.0,110.5482,110.6418,110.3865,110.4376,15800.0
2015-03-24 10:30:00,129.81,129.85,129.68,129.81,16400.0,110.4461,110.4801,110.3355,110.4461,16400.0
2015-03-24 11:00:00,129.82,130.07,129.77,130.0,23300.0,110.4546,110.6673,110.412,110.6077,23300.0
2015-03-24 11:30:00,130.0,130.05,129.92,130.0,17500.0,110.6077,110.6503,110.5397,110.6077,17500.0
2015-03-24 12:00:00,129.99,130.05,129.87,129.87,17700.0,110.5992,110.6503,110.4971,110.4971,17700.0
2015-03-24 12:30:00,129.86,129.86,129.61,129.65,12400.0,110.4886,110.4886,110.2759,110.3099,12400.0
2015-03-24 13:00:00,129.6,129.73,129.46,129.47,22500.0,110.2674,110.378,110.1483,110.1568,22500.0
2015-03-24 13:30:00,129.5,129.66,129.44,129.63,20800.0,110.1823,110.3184,110.1313,110.2929,20800.0
2015-03-24 14:00:00,129.61,129.64,129.42,129.47,18300.0,110.2759,110.3014,110.1142,110.1568,18300.0
2015-03-24 14:30:00,129.45,129.58,129.38,129.54,21100.0,110.1398,110.2504,110.0802,110.2163,21100.0
2015-03-24 15:00:00,129.54,129.7,129.45,129.49,30400.0,110.2163,110.3525,110.1398,110.1738,30400.0
2015-03-24 15:30:00,129.46,129.56,129.32,129.33,58200.0,110.1483,110.2334,110.0292,110.0377,58200.0
2015-03-25 09:30:00,129.51,129.59,128.93,129.07,14800.0,110.2142,110.2823,109.7206,109.8397,14800.0
2015-03-25 10:00:00,129.1,129.28,129.0,129.17,10000.0,109.8653,110.0184,109.7802,109.9248,10000.0
2015-03-25 10:30:00,129.17,129.17,128.85,129.03,8200.0,109.9248,109.9248,109.6525,109.8057,8200.0
2015-03-25 11:00:00,129.01,129.1,128.71,128.77,10400.0,109.7887,109.8653,109.5334,109.5844,10400.0
2015-03-25 11:30:00,128.74,128.74,128.1,128.1,10800.0,109.5589,109.5589,109.0143,109.0143,10800.0
2015-03-25 12:00:00,128.17,128.22,127.9,128.01,16600.0,109.0738,109.1164,108.8441,108.9377,16600.0
2015-03-25 12:30:00,128.01,128.01,127.74,127.98,19500.0,108.9377,108.9377,108.7079,108.9121,19500.0
2015-03-25 13:00:00,127.95,127.96,127.68,127.89,15600.0,108.8866,108.8951,108.6568,108.8355,15600.0
2015-03-25 13:30:00,127.85,128.03,127.76,127.9,22400.0,108.8015,108.9547,108.7249,108.8441,22400.0
2015-03-25 14:00:00,127.88,128.02,127.84,128.02,20700.0,108.827,108.9462,108.793,108.9462,20700.0
2015-03-25 14:30:00,128.04,128.05,127.83,127.97,19400.0,108.9632,108.9717,108.7845,108.9036,19400.0
2015-03-25 15:00:00,127.91,127.91,127.62,127.63,21900.0,108.8526,108.8526,108.6058,108.6143,21900.0
2015-03-25 15:30:00,127.62,127.68,127.32,127.35,74600.0,108.6058,108.6568,108.3505,108.376,74600.0
2015-03-26 09:30:00,126.78,127.07,126.52,126.7,29500.0,107.8909,108.1377,107.6697,107.8228,29500.0
2015-03-26 10:00:00,126.63,126.71,126.34,126.6,16900.0,107.7633,107.8314,107.5165,107.7377,16900.0
2015-03-26 10:30:00,126.52,126.91,126.52,126.8,18600.0,107.6697,108.0016,107.6697,107.9079,18600.0
2015-03-26 11:00:00,126.8,126.87,126.55,126.78,16800.0,107.9079,107.9675,107.6952,107.8909,16800.0
2015-03-26 11:30:00,126.77,127.16,126.77,127.16,25400.0,107.8824,108.2143,107.8824,108.2143,25400.0
2015-03-26 12:00:00,127.19,127.2,126.97,126.98,28900.0,108.2398,108.2483,108.0526,108.0611,28900.0
2015-03-26 12:30:00,126.99,127.28,126.93,127.21,20000.0,108.0696,108.3164,108.0186,108.2569,20000.0
2015-03-26 13:00:00,127.22,127.25,126.96,127.15,15500.0,108.2654,108.2909,108.0441,108.2058,15500.0
2015-03-26 13:30:00,127.16,127.6,127.12,127.55,13500.0,108.2143,108.5888,108.1803,108.5462,13500.0
2015-03-26 14:00:00,127.53,127.53,127.24,127.27,29400.0,108.5292,108.5292,108.2824,108.3079,29400.0
2015-03-26 14:30:00,127.23,127.38,127.09,127.09,28300.0,108.2739,108.4015,108.1547,108.1547,28300.0
2015-03-26 15:00:00,127.03,127.17,127.01,127.16,34000.0,108.1037,108.2228,108.0867,108.2143,34000.0
2015-03-26 15:30:00,127.14,127.36,127.06,127.13,45400.0,108.1973,108.3845,108.1292,108.1888,45400.0
2015-03-27 09:30:00,127.16,127.63,127.0,127.61,15400.0,108.2143,108.6143,108.0781,108.5973,15400.0
2015-03-27 10:00:00,127.63,127.79,127.16,127.44,13600.0,108.6143,108.7504,108.2143,108.4526,13600.0
2015-03-27 10:30:00,127.44,127.67,127.25,127.67,12200.0,108.4526,108.6483,108.2909,108.6483,12200.0
2015-03-27 11:00:00,127.66,127.7,127.46,127.47,9500.0,108.6398,108.6739,108.4696,108.4781,9500.0
2015-03-27 11:30:00,127.47,127.64,127.38,127.48,20000.0,108.4781,108.6228,108.4015,108.4866,20000.0
2015-03-27 12:00:00,127.54,127.62,127.47,127.5,7600.0,108.5377,108.6058,108.4781,108.5036,7600.0
2015-03-27 12:30:00,127.65,127.68,127.53,127.67,4300.0,108.6313,108.6568,108.5292,108.6483,4300.0
2015-03-27 13:00:00,127.71,127.71,127.59,127.62,7200.0,108.6824,108.6824,108.5802,108.6058,7200.0
2015-03-27 13:30:00,127.65,127.75,127.58,127.74,7600.0,108.6313,108.7164,108.5717,108.7079,7600.0
2015-03-27 14:00:00,127.7,127.82,127.68,127.77,21800.0,108.6739,108.776,108.6568,108.7334,21800.0
2015-03-27 14:30:00,127.74,127.78,127.67,127.78,22500.0,108.7079,108.7419,108.6483,108.7419,22500.0
2015-03-27 15:00:00,127.78,127.84,127.69,127.7,30500.0,108.7419,108.793,108.6653,108.6739,30500.0
2015-03-27 15:30:00,127.72,128.07,127.72,127.99,36300.0,108.6909,108.9887,108.6909,108.9206,36300.0
2015-03-30 09:30:00,128.71,129.15,128.7,129.1,36700.0,109.5334,109.9078,109.5249,109.8653,36700.0
2015-03-30 10:00:00,129.19,129.2,128.88,128.95,11500.0,109.9419,109.9504,109.678,109.7376,11500.0
2015-03-30 10:30:00,128.98,129.17,128.94,129.15,12300.0,109.7631,109.9248,109.7291,109.9078,12300.0
2015-03-30 11:00:00,129.12,129.18,129.0,129.14,9400.0,109.8823,109.9333,109.7802,109.8993,9400.0
2015-03-30 11:30:00,129.15,129.19,129.11,129.19,11700.0,109.9078,109.9419,109.8738,109.9419,11700.0
2015-03-30 12:00:00,129.22,129.35,129.18,129.32,31900.0,109.9674,110.078,109.9333,110.0525,31900.0
2015-03-30 12:30:00,129.28,129.43,129.27,129.42,11500.0,110.0184,110.1461,110.0099,110.1376,11500.0
2015-03-30 13:00:00,129.44,129.57,129.4,129.57,42100.0,110.1546,110.2652,110.1206,110.2652,42100.0
2015-03-30 13:30:00,129.57,129.58,129.42,129.49,18300.0,110.2652,110.2737,110.1376,110.1972,18300.0
2015-03-30 14:00:00,129.5,129.62,129.5,129.57,11800.0,110.2057,110.3078,110.2057,110.2652,11800.0
2015-03-30 14:30:00,129.58,129.66,129.54,129.66,11900.0,110.2737,110.3418,110.2397,110.3418,11900.0
2015-03-30 15:00:00,129.68,129.69,129.51,129.52,10500.0,110.3588,110.3674,110.2142,110.2227,10500.0
2015-03-30 15:30:00,129.55,129.65,129.49,129.55,21600.0,110.2482,110.3333,110.1972,110.2482,21600.0
2015-03-31 09:30:00,129.02,129.28,128.91,129.23,18600.0,109.7972,110.0184,109.7036,109.9759,18600.0
2015-03-31 10:00:00,129.24,129.41,129.22,129.36,12800.0,109.9844,110.1291,109.9674,110.0865,12800.0
2015-03-31 10:30:00,129.42,131.89,129.24,129.3,5400.0,110.1376,112.2396,109.9844,110.0355,5400.0
2015-03-31 11:00:00,129.36,129.6,129.35,129.5,19600.0,110.0865,110.2908,110.078,110.2057,19600.0
2015-03-31 11:30:00,129.49,129.49,129.2,129.2,7200.0,110.1972,110.1972,109.9504,109.9504,7200.0
2015-03-31 12:00:00,129.1,129.22,129.02,129.21,16100.0,109.8653,109.9674,109.7972,109.9589,16100.0
2015-03-31 12:30:00,129.15,129.33,129.14,129.29,17300.0,109.9078,110.061,109.8993,110.027,17300.0
2015-03-31 13:00:00,129.33,129.39,129.26,129.36,12700.0,110.061,110.1121,110.0014,110.0865,12700.0
2015-03-31 13:30:00,129.34,129.51,129.3,129.31,9100.0,110.0695,110.2142,110.0355,110.044,9100.0
2015-03-31 14:00:00,129.33,129.37,129.25,129.26,11400.0,110.061,110.095,109.9929,110.0014,11400.0
2015-03-31 14:30:00,129.23,129.33,129.18,129.26,16100.0,109.9759,110.061,109.9333,110.0014,16100.0
2015-03-31 15:00:00,129.3,129.3,128.72,128.76,22000.0,110.0355,110.0355,109.5419,109.5759,22000.0
2015-03-31 15:30:00,128.75,128.96,128.67,128.86,33400.0,109.5674,109.7461,109.4993,109.661,33400.0
2015-04-01 09:30:00,128.95,128.95,127.56,127.67,48500.0,109.7376,109.7376,108.5547,108.6483,48500.0
2015-04-01 10:00:00,127.69,128.06,127.59,127.97,90400.0,108.6653,108.9802,108.5802,108.9036,90400.0
2015-04-01 10:30:00,127.97,128.29,127.78,128.14,46000.0,108.9036,109.1759,108.7419,109.0483,46000.0
2015-04-01 11:00:00,128.15,128.31,128.01,128.01,25000.0,109.0568,109.193,108.9377,108.9377,25000.0
2015-04-01 11:30:00,128.02,128.16,127.96,127.99,47000.0,108.9462,109.0653,108.8951,108.9206,47000.0
2015-04-01 12:00:00,127.98,128.03,127.76,127.96,67700.0,108.9121,108.9547,108.7249,108.8951,67700.0
2015-04-01 12:30:00,127.89,128.11,127.83,128.03,43100.0,108.8355,109.0228,108.7845,108.9547,43100.0
2015-04-01 13:00:00,127.99,128.12,127.88,128.12,30400.0,108.9206,109.0313,108.827,109.0313,30400.0
2015-04-01 13:30:00,128.12,128.31,128.1,128.21,145300.0,109.0313,109.193,109.0143,109.1079,145300.0
2015-04-01 14:00:00,128.2,128.23,127.93,127.96,85700.0,109.0994,109.1249,108.8696,108.8951,85700.0
2015-04-01 14:30:00,127.94,128.02,127.82,127.99,48800.0,108.8781,108.9462,108.776,108.9206,48800.0
2015-04-01 15:00:00,127.98,127.98,127.78,127.93,55100.0,108.9121,108.9121,108.7419,108.8696,55100.0
2015-04-01 15:30:00,127.9,128.26,127.85,128.26,101600.0,108.8441,109.1504,108.8015,109.1504,101600.0
2015-04-02 09:30:00,128.3,129.19,128.28,129.18,40300.0,109.1845,109.9419,109.1674,109.9333,40300.0
2015-04-02 10:00:00,129.18,129.26,129.0,129.01,30500.0,109.9333,110.0014,109.7802,109.7887,30500.0
2015-04-02 10:30:00,129.01,129.07,128.87,128.98,17300.0,109.7887,109.8397,109.6695,109.7631,17300.0
2015-04-02 11:00:00,128.97,129.1,128.94,129.02,16800.0,109.7546,109.8653,109.7291,109.7972,16800.0
2015-04-02 11:30:00,129.01,129.08,128.83,128.9,31400.0,109.7887,109.8482,109.6355,109.6951,31400.0
2015-04-02 12:00:00,128.85,128.86,128.64,128.84,9100.0,109.6525,109.661,109.4738,109.644,9100.0
2015-04-02 12:30:00,128.84,128.95,128.79,128.88,21800.0,109.644,109.7376,109.6015,109.678,21800.0
2015-04-02 13:00:00,128.88,129.06,128.82,129.0,8000.0,109.678,109.8312,109.627,109.7802,8000.0
2015-04-02 13:30:00,128.99,129.01,128.83,128.95,10800.0,109.7717,109.7887,109.6355,109.7376,10800.0
2015-04-02 14:00:00,128.93,129.08,128.89,128.98,18800.0,109.7206,109.8482,109.6866,109.7631,18800.0
2015-04-02 14:30:00,128.99,129.01,128.78,128.86,13300.0,109.7717,109.7887,109.5929,109.661,13300.0
2015-04-02 15:00:00,128.85,128.94,128.84,128.92,18000.0,109.6525,109.7291,109.644,109.7121,18000.0
2015-04-02 15:30:00,128.89,129.11,128.89,129.0,36700.0,109.6866,109.8738,109.6866,109.7802,36700.0
2015-04-06 09:30:00,128.41,129.28,128.29,129.21,103900.0,109.2781,110.0184,109.1759,109.9589,103900.0
2015-04-06 10:00:00,129.27,129.74,129.16,129.74,22900.0,110.0099,110.4099,109.9163,110.4099,22900.0
2015-04-06 10:30:00,129.75,129.83,129.63,129.75,7500.0,110.4184,110.4865,110.3163,110.4184,7500.0
2015-04-06 11:00:00,129.78,129.85,129.67,129.74,25800.0,110.444,110.5035,110.3503,110.4099,25800.0
2015-04-06 11:30:00,129.74,129.92,129.74,129.86,26800.0,110.4099,110.5631,110.4099,110.512,26800.0
2015-04-06 12:00:00,129.84,130.02,129.82,129.97,21500.0,110.495,110.6482,110.478,110.6056,21500.0
2015-04-06 12:30:00,130.0,130.01,129.92,129.98,15900.0,110.6312,110.6397,110.5631,110.6142,15900.0
2015-04-06 13:00:00,129.99,130.09,129.97,130.04,8000.0,110.6227,110.7078,110.6056,110.6652,8000.0
2015-04-06 13:30:00,130.08,130.12,130.0,130.08,16500.0,110.6993,110.7333,110.6312,110.6993,16500.0
2015-04-06 14:00:00,130.09,130.09,129.97,130.0,10000.0,110.7078,110.7078,110.6056,110.6312,10000.0
2015-04-06 14:30:00,130.04,130.08,129.97,130.01,22200.0,110.6652,110.6993,110.6056,110.6397,22200.0
2015-04-06 15:00:00,130.01,130.04,129.85,129.85,23400.0,110.6397,110.6652,110.5035,110.5035,23400.0
2015-04-06 15:30:00,129.85,129.94,129.76,129.81,22200.0,110.5035,110.5801,110.4269,110.4695,22200.0
2015-04-07 09:30:00,129.92,130.09,129.64,130.0,12800.0,110.5631,110.7078,110.3248,110.6312,12800.0
2015-04-07 10:00:00,129.91,130.11,129.69,130.04,17300.0,110.5546,110.7248,110.3674,110.6652,17300.0
2015-04-07 10:30:00,130.1,130.19,130.02,130.06,8000.0,110.7163,110.7929,110.6482,110.6822,8000.0
2015-04-07 11:00:00,130.04,130.05,129.86,129.93,4100.0,110.6652,110.6737,110.512,110.5716,4100.0
2015-04-07 11:30:00,129.94,130.03,129.91,129.99,6200.0,110.5801,110.6567,110.5546,110.6227,6200.0
2015-04-07 12:00:00,130.08,130.11,130.03,130.07,10600.0,110.6993,110.7248,110.6567,110.6907,10600.0
2015-04-07 12:30:00,130.08,130.11,129.93,129.98,9600.0,110.6993,110.7248,110.5716,110.6142,9600.0
2015-04-07 13:00:00,129.98,130.05,129.96,130.03,15600.0,110.6142,110.6737,110.5971,110.6567,15600.0
2015-04-07 13:30:00,129.99,130.02,129.78,129.84,38900.0,110.6227,110.6482,110.444,110.495,38900.0
2015-04-07 14:00:00,129.84,129.92,129.83,129.91,15200.0,110.495,110.5631,110.4865,110.5546,15200.0
2015-04-07 14:30:00,129.88,129.91,129.78,129.78,16100.0,110.5291,110.5546,110.444,110.444,16100.0
2015-04-07 15:00:00,129.78,129.78,129.52,129.56,21200.0,110.444,110.444,110.2227,110.2567,21200.0
2015-04-07 15:30:00,129.55,129.6,129.3,129.32,39900.0,110.2482,110.2908,110.0355,110.0525,39900.0
2015-04-08 09:30:00,129.47,130.04,129.47,129.9,14400.0,110.1801,110.6652,110.1801,110.5461,14400.0
2015-04-08 10:00:00,129.88,129.88,129.66,129.75,9100.0,110.5291,110.5291,110.3418,110.4184,9100.0
2015-04-08 10:30:00,129.72,129.73,129.19,129.51,11600.0,110.3929,110.4014,109.9419,110.2142,11600.0
2015-04-08 11:00:00,129.5,129.71,129.43,129.65,88600.0,110.2057,110.3844,110.1461,110.3333,88600.0
2015-04-08 11:30:00,129.67,130.02,129.66,129.88,12000.0,110.3503,110.6482,110.3418,110.5291,12000.0
2015-04-08 12:00:00,129.89,129.92,129.83,129.85,3800.0,110.5376,110.5631,110.4865,110.5035,3800.0
2015-04-08 12:30:00,129.8,129.9,129.76,129.85,3600.0,110.461,110.5461,110.4269,110.5035,3600.0
2015-04-08 13:00:00,129.88,129.92,129.75,129.85,11100.0,110.5291,110.5631,110.4184,110.5035,11100.0
2015-04-08 13:30:00,129.85,129.93,129.79,129.87,10500.0,110.5035,110.5716,110.4525,110.5205,10500.0
2015-04-08 14:00:00,129.83,130.14,129.46,130.0,14200.0,110.4865,110.7503,110.1716,110.6312,14200.0
2015-04-08 14:30:00,130.0,130.03,129.78,129.88,41600.0,110.6312,110.6567,110.444,110.5291,41600.0
2015-04-08 15:00:00,129.91,130.02,129.84,130.01,11800.0,110.5546,110.6482,110.495,110.6397,11800.0
2015-04-08 15:30:00,129.97,130.05,129.9,130.05,13700.0,110.6056,110.6737,110.5461,110.6737,13700.0
2015-04-09 09:30:00,130.02,130.44,129.82,129.89,23200.0,110.6482,111.0056,110.478,110.5376,23200.0
2015-04-09 10:00:00,129.93,130.12,129.8,130.07,20200.0,110.5716,110.7333,110.461,110.6907,20200.0
2015-04-09 10:30:00,130.01,130.01,129.62,129.79,6100.0,110.6397,110.6397,110.3078,110.4525,6100.0
2015-04-09 11:00:00,129.79,129.8,129.47,129.73,41100.0,110.4525,110.461,110.1801,110.4014,41100.0
2015-04-09 11:30:00,129.72,129.96,129.72,129.87,18600.0,110.3929,110.5971,110.3929,110.5205,18600.0
2015-04-09 12:00:00,129.89,130.15,129.85,130.12,9700.0,110.5376,110.7588,110.5035,110.7333,9700.0
2015-04-09 12:30:00,130.1,130.17,130.05,130.16,9900.0,110.7163,110.7758,110.6737,110.7673,9900.0
2015-04-09 13:00:00,130.2,130.25,130.11,130.25,13000.0,110.8014,110.8439,110.7248,110.8439,13000.0
2015-04-09 13:30:00,130.16,130.18,130.01,130.06,22800.0,110.7673,110.7844,110.6397,110.6822,22800.0
2015-04-09 14:00:00,130.06,130.08,129.99,130.06,10200.0,110.6822,110.6993,110.6227,110.6822,10200.0
2015-04-09 14:30:00,130.02,130.18,130.01,130.18,18300.0,110.6482,110.7844,110.6397,110.7844,18300.0
2015-04-09 15:00:00,130.18,130.5,130.17,130.46,16600.0,110.7844,111.0567,110.7758,111.0226,16600.0
2015-04-09 15:30:00,130.46,130.46,130.3,130.41,17100.0,111.0226,111.0226,110.8865,110.9801,17100.0
2015-04-10 09:30:00,130.5,130.71,130.36,130.39,28600.0,111.0567,111.2354,110.9375,110.9631,28600.0
2015-04-10 10:00:00,130.37,130.42,130.29,130.37,4800.0,110.946,110.9886,110.878,110.946,4800.0
2015-04-10 10:30:00,130.42,130.6,130.4,130.5,7700.0,110.9886,111.1418,110.9716,111.0567,7700.0
2015-04-10 11:00:00,130.51,130.64,130.5,130.64,7500.0,111.0652,111.1758,111.0567,111.1758,7500.0
2015-04-10 11:30:00,130.64,130.66,130.53,130.56,12900.0,111.1758,111.1928,111.0822,111.1077,12900.0
2015-04-10 12:00:00,130.56,130.59,130.52,130.58,7800.0,111.1077,111.1333,111.0737,111.1248,7800.0
2015-04-10 12:30:00,130.57,130.62,130.52,130.52,7900.0,111.1162,111.1588,111.0737,111.0737,7900.0
2015-04-10 13:00:00,130.53,130.58,130.49,130.49,7100.0,111.0822,111.1248,111.0482,111.0482,7100.0
2015-04-10 13:30:00,130.51,130.59,130.49,130.54,6600.0,111.0652,111.1333,111.0482,111.0907,6600.0
2015-04-10 14:00:00,130.57,130.61,130.49,130.56,12200.0,111.1162,111.1503,111.0482,111.1077,12200.0
2015-04-10 14:30:00,130.55,130.63,130.53,130.59,13300.0,111.0992,111.1673,111.0822,111.1333,13300.0
2015-04-10 15:00:00,130.56,130.6,130.45,130.53,19100.0,111.1077,111.1418,111.0141,111.0822,19100.0
2015-04-10 15:30:00,130.53,130.65,130.5,130.65,29800.0,111.0822,111.1843,111.0567,111.1843,29800.0
2015-04-13 09:30:00,130.78,130.82,130.57,130.79,18700.0,111.295,111.329,111.1162,111.3035,18700.0
2015-04-13 10:00:00,130.8,130.86,130.69,130.83,13300.0,111.312,111.363,111.2184,111.3375,13300.0
2015-04-13 10:30:00,130.86,130.86,130.7,130.7,7800.0,111.363,111.363,111.2269,111.2269,7800.0
2015-04-13 11:00:00,130.69,130.8,130.68,130.78,19200.0,111.2184,111.312,111.2099,111.295,19200.0
2015-04-13 11:30:00,130.72,130.84,130.69,130.69,7000.0,111.2439,111.346,111.2184,111.2184,7000.0
2015-04-13 12:00:00,130.7,130.72,130.55,130.62,3600.0,111.2269,111.2439,111.0992,111.1588,3600.0
2015-04-13 12:30:00,130.62,130.67,130.59,130.65,6900.0,111.1588,111.2013,111.1333,111.1843,6900.0
2015-04-13 13:00:00,130.65,130.65,130.37,130.37,10700.0,111.1843,111.1843,110.946,110.946,10700.0
2015-04-13 13:30:00,130.38,130.42,130.26,130.33,8700.0,110.9546,110.9886,110.8524,110.912,8700.0
2015-04-13 14:00:00,130.4,130.43,130.3,130.38,6300.0,110.9716,110.9971,110.8865,110.9546,6300.0
2015-04-13 14:30:00,130.38,130.47,130.24,130.27,28100.0,110.9546,111.0311,110.8354,110.8609,28100.0
2015-04-13 15:00:00,130.28,130.36,130.07,130.09,24900.0,110.8695,110.9375,110.6907,110.7078,24900.0
2015-04-13 15:30:00,130.08,130.21,130.02,130.05,15800.0,110.6993,110.8099,110.6482,110.6737,15800.0
2015-04-14 09:30:00,130.05,130.28,129.74,129.75,19000.0,110.6737,110.8695,110.4099,110.4184,19000.0
2015-04-14 10:00:00,129.64,129.72,129.35,129.6,10500.0,110.3248,110.3929,110.078,110.2908,10500.0
2015-04-14 10:30:00,129.61,129.76,129.4,129.7,9700.0,110.2993,110.4269,110.1206,110.3759,9700.0
2015-04-14 11:00:00,129.67,130.1,129.61,129.95,12400.0,110.3503,110.7163,110.2993,110.5886,12400.0
2015-04-14 11:30:00,129.94,130.03,129.91,130.02,12700.0,110.5801,110.6567,110.5546,110.6482,12700.0
2015-04-14 12:00:00,130.03,130.09,130.0,130.08,7000.0,110.6567,110.7078,110.6312,110.6993,7000.0
2015-04-14 12:30:00,130.16,130.27,130.12,130.13,17100.0,110.7673,110.8609,110.7333,110.7418,17100.0
2015-04-14 13:00:00,130.11,130.11,129.99,130.08,11500.0,110.7248,110.7248,110.6227,110.6993,11500.0
2015-04-14 13:30:00,130.08,130.11,130.02,130.06,12200.0,110.6993,110.7248,110.6482,110.6822,12200.0
2015-04-14 14:00:00,130.07,130.09,130.01,130.09,12900.0,110.6907,110.7078,110.6397,110.7078,12900.0
2015-04-14 14:30:00,130.09,130.09,129.92,130.05,30400.0,110.7078,110.7078,110.5631,110.6737,30400.0
2015-04-14 15:00:00,130.15,130.23,130.1,130.15,10000.0,110.7588,110.8269,110.7163,110.7588,10000.0
2015-04-14 15:30:00,130.17,130.22,130.07,130.12,20600.0,110.7758,110.8184,110.6907,110.7333,20600.0
2015-04-15 09:30:00,130.64,130.89,130.55,130.78,15500.0,111.1758,111.3886,111.0992,111.295,15500.0
2015-04-15 10:00:00,130.79,130.82,130.67,130.71,28900.0,111.3035,111.329,111.2013,111.2354,28900.0
2015-04-15 10:30:00,130.71,130.95,130.7,130.94,12600.0,111.2354,111.4396,111.2269,111.4311,12600.0
2015-04-15 11:00:00,130.95,130.95,130.76,130.81,10800.0,111.4396,111.4396,111.2779,111.3205,10800.0
2015-04-15 11:30:00,130.81,130.88,130.74,130.87,10400.0,111.3205,111.3801,111.2609,111.3716,10400.0
2015-04-15 12:00:00,130.88,130.93,130.85,130.87,9100.0,111.3801,111.4226,111.3545,111.3716,9100.0
2015-04-15 12:30:00,130.86,130.96,130.8,130.96,8100.0,111.363,111.4481,111.312,111.4481,8100.0
2015-04-15 13:00:00,130.97,131.16,130.94,131.16,15500.0,111.4567,111.6183,111.4311,111.6183,15500.0
2015-04-15 13:30:00,131.19,131.19,131.11,131.12,8800.0,111.6439,111.6439,111.5758,111.5843,8800.0
2015-04-15 14:00:00,131.13,131.19,131.04,131.11,15700.0,111.5928,111.6439,111.5162,111.5758,15700.0
2015-04-15 14:30:00,131.1,131.14,131.02,131.1,22800.0,111.5673,111.6013,111.4992,111.5673,22800.0
2015-04-15 15:00:00,131.1,131.12,131.01,131.06,24500.0,111.5673,111.5843,111.4907,111.5332,24500.0
2015-04-15 15:30:00,131.09,131.1,130.83,130.88,24700.0,111.5588,111.5673,111.3375,111.3801,24700.0
2015-04-16 09:30:00,130.67,130.67,130.24,130.33,19600.0,111.2013,111.2013,110.8354,110.912,19600.0
2015-04-16 10:00:00,130.33,130.49,130.29,130.3,7100.0,110.912,111.0482,110.878,110.8865,7100.0
2015-04-16 10:30:00,130.22,130.55,130.22,130.51,16300.0,110.8184,111.0992,110.8184,111.0652,16300.0
2015-04-16 11:00:00,130.48,130.62,130.45,130.55,29500.0,111.0397,111.1588,111.0141,111.0992,29500.0
2015-04-16 11:30:00,130.58,130.62,130.42,130.5,15100.0,111.1248,111.1588,110.9886,111.0567,15100.0
2015-04-16 12:00:00,130.53,130.65,130.53,130.62,8500.0,111.0822,111.1843,111.0822,111.1588,8500.0
2015-04-16 12:30:00,130.63,130.68,130.57,130.59,38400.0,111.1673,111.2099,111.1162,111.1333,38400.0
2015-04-16 13:00:00,130.63,130.73,130.61,130.67,10200.0,111.1673,111.2524,111.1503,111.2013,10200.0
2015-04-16 13:30:00,130.65,130.99,130.64,130.94,8000.0,111.1843,111.4737,111.1758,111.4311,8000.0
2015-04-16 14:00:00,130.91,130.91,130.82,130.88,9400.0,111.4056,111.4056,111.329,111.3801,9400.0
2015-04-16 14:30:00,130.88,130.92,130.76,130.76,19300.0,111.3801,111.4141,111.2779,111.2779,19300.0
2015-04-16 15:00:00,130.76,130.78,130.57,130.57,12600.0,111.2779,111.295,111.1162,111.1162,12600.0
2015-04-16 15:30:00,130.57,130.7,130.54,130.63,22300.0,111.1162,111.2269,111.0907,111.1673,22300.0
2015-04-17 09:30:00,129.93,129.97,129.25,129.36,23400.0,110.5716,110.6056,109.9929,110.0865,23400.0
2015-04-17 10:00:00,129.37,129.38,129.07,129.19,22000.0,110.095,110.1035,109.8397,109.9419,22000.0
2015-04-17 10:30:00,129.16,129.45,129.15,129.15,17800.0,109.9163,110.1631,109.9078,109.9078,17800.0
2015-04-17 11:00:00,129.14,129.33,128.96,129.28,15900.0,109.8993,110.061,109.7461,110.0184,15900.0
2015-04-17 11:30:00,129.35,129.37,129.14,129.3,20500.0,110.078,110.095,109.8993,110.0355,20500.0
2015-04-17 12:00:00,129.29,129.42,129.28,129.3,13300.0,110.027,110.1376,110.0184,110.0355,13300.0
2015-04-17 12:30:00,129.27,129.4,129.26,129.36,29700.0,110.0099,110.1206,110.0014,110.0865,29700.0
2015-04-17 13:00:00,129.37,129.46,129.35,129.37,19100.0,110.095,110.1716,110.078,110.095,19100.0
2015-04-17 13:30:00,129.34,129.34,128.99,129.03,25700.0,110.0695,110.0695,109.7717,109.8057,25700.0
2015-04-17 14:00:00,129.03,129.08,128.8,128.98,27800.0,109.8057,109.8482,109.61,109.7631,27800.0
2015-04-17 14:30:00,128.96,129.07,128.86,129.0,30900.0,109.7461,109.8397,109.661,109.7802,30900.0
2015-04-17 15:00:00,128.98,129.09,128.94,129.02,35100.0,109.7631,109.8568,109.7291,109.7972,35100.0
2015-04-17 15:30:00,129.09,129.39,129.07,129.29,40500.0,109.8568,110.1121,109.8397,110.027,40500.0
2015-04-20 09:30:00,130.09,130.17,129.86,130.07,21300.0,110.7078,110.7758,110.512,110.6907,21300.0
2015-04-20 10:00:00,130.07,130.08,129.89,129.97,8200.0,110.6907,110.6993,110.5376,110.6056,8200.0
2015-04-20 10:30:00,130.0,130.2,129.98,130.18,16000.0,110.6312,110.8014,110.6142,110.7844,16000.0
2015-04-20 11:00:00,130.23,130.32,130.18,130.2,16400.0,110.8269,110.9035,110.7844,110.8014,16400.0
2015-04-20 11:30:00,130.21,130.28,130.18,130.27,8400.0,110.8099,110.8695,110.7844,110.8609,8400.0
2015-04-20 12:00:00,130.25,130.27,130.19,130.23,7100.0,110.8439,110.8609,110.7929,110.8269,7100.0
2015-04-20 12:30:00,130.21,130.23,130.14,130.17,4900.0,110.8099,110.8269,110.7503,110.7758,4900.0
2015-04-20 13:00:00,130.15,130.23,130.07,130.13,25700.0,110.7588,110.8269,110.6907,110.7418,25700.0
2015-04-20 13:30:00,130.14,130.16,130.07,130.09,30900.0,110.7503,110.7673,110.6907,110.7078,30900.0
2015-04-20 14:00:00,130.09,130.14,130.04,130.08,9700.0,110.7078,110.7503,110.6652,110.6993,9700.0
2015-04-20 14:30:00,130.08,130.14,130.02,130.11,11200.0,110.6993,110.7503,110.6482,110.7248,11200.0
2015-04-20 15:00:00,130.1,130.25,130.08,130.2,17200.0,110.7163,110.8439,110.6993,110.8014,17200.0
2015-04-20 15:30:00,130.22,130.24,130.07,130.12,13900.0,110.8184,110.8354,110.6907,110.7333,13900.0
2015-04-21 09:30:00,130.83,130.83,130.31,130.32,22300.0,111.3375,111.3375,110.895,110.9035,22300.0
2015-04-21 10:00:00,130.35,130.36,130.12,130.22,11500.0,110.929,110.9375,110.7333,110.8184,11500.0
2015-04-21 10:30:00,130.19,130.28,130.09,130.26,21300.0,110.7929,110.8695,110.7078,110.8524,21300.0
2015-04-21 11:00:00,130.24,130.36,130.23,130.29,15500.0,110.8354,110.9375,110.8269,110.878,15500.0
2015-04-21 11:30:00,130.28,130.31,130.05,130.14,5400.0,110.8695,110.895,110.6737,110.7503,5400.0
2015-04-21 12:00:00,130.15,130.25,130.07,130.24,7000.0,110.7588,110.8439,110.6907,110.8354,7000.0
2015-04-21 12:30:00,130.21,130.25,130.16,130.19,13200.0,110.8099,110.8439,110.7673,110.7929,13200.0
2015-04-21 13:00:00,130.21,130.35,130.21,130.31,17800.0,110.8099,110.929,110.8099,110.895,17800.0
2015-04-21 13:30:00,130.31,130.31,130.13,130.13,364300.0,110.895,110.895,110.7418,110.7418,364300.0
2015-04-21 14:00:00,130.1,130.33,130.03,130.32,22200.0,110.7163,110.912,110.6567,110.9035,22200.0
2015-04-21 14:30:00,130.34,130.34,130.25,130.33,28900.0,110.9205,110.9205,110.8439,110.912,28900.0
2015-04-21 15:00:00,130.34,130.34,130.18,130.21,23000.0,110.9205,110.9205,110.7844,110.8099,23000.0
2015-04-21 15:30:00,130.2,130.26,130.14,130.16,16600.0,110.8014,110.8524,110.7503,110.7673,16600.0
2015-04-22 09:30:00,130.27,130.37,129.88,129.91,17100.0,110.8609,110.946,110.5291,110.5546,17100.0
2015-04-22 10:00:00,130.01,130.02,129.62,129.8,10700.0,110.6397,110.6482,110.3078,110.461,10700.0
2015-04-22 10:30:00,129.79,130.21,129.72,130.19,10300.0,110.4525,110.8099,110.3929,110.7929,10300.0
2015-04-22 11:00:00,130.25,130.25,130.07,130.13,15200.0,110.8439,110.8439,110.6907,110.7418,15200.0
2015-04-22 11:30:00,130.17,130.25,130.12,130.25,14700.0,110.7758,110.8439,110.7333,110.8439,14700.0
2015-04-22 12:00:00,130.26,130.27,130.09,130.25,14200.0,110.8524,110.8609,110.7078,110.8439,14200.0
2015-04-22 12:30:00,130.26,130.37,130.2,130.32,16300.0,110.8524,110.946,110.8014,110.9035,16300.0
2015-04-22 13:00:00,130.33,130.34,130.23,130.27,16700.0,110.912,110.9205,110.8269,110.8609,16700.0
2015-04-22 13:30:00,130.28,130.49,130.26,130.44,24300.0,110.8695,111.0482,110.8524,111.0056,24300.0
2015-04-22 14:00:00,130.45,130.55,130.42,130.46,24100.0,111.0141,111.0992,110.9886,111.0226,24100.0
2015-04-22 14:30:00,130.48,130.54,130.43,130.43,21800.0,111.0397,111.0907,110.9971,110.9971,21800.0
2015-04-22 15:00:00,130.43,130.54,130.42,130.54,33800.0,110.9971,111.0907,110.9886,111.0907,33800.0
2015-04-22 15:30:00,130.53,130.54,130.37,130.51,40500.0,111.0822,111.0907,110.946,111.0652,40500.0
2015-04-23 09:30:00,130.28,130.76,130.19,130.76,14500.0,110.8695,111.2779,110.7929,111.2779,14500.0
2015-04-23 10:00:00,130.75,130.87,130.47,130.61,10700.0,111.2694,111.3716,111.0311,111.1503,10700.0
2015-04-23 10:30:00,130.6,130.64,130.51,130.53,26500.0,111.1418,111.1758,111.0652,111.0822,26500.0
2015-04-23 11:00:00,130.56,130.67,130.54,130.6,7100.0,111.1077,111.2013,111.0907,111.1418,7100.0
2015-04-23 11:30:00,130.65,131.02,130.57,130.96,10400.0,111.1843,111.4992,111.1162,111.4481,10400.0
2015-04-23 12:00:00,130.89,131.03,130.88,131.01,8100.0,111.3886,111.5077,111.3801,111.4907,8100.0
2015-04-23 12:30:00,130.98,131.28,130.98,131.25,15400.0,111.4652,111.7205,111.4652,111.6949,15400.0
2015-04-23 13:00:00,131.28,131.29,131.19,131.23,6500.0,111.7205,111.729,111.6439,111.6779,6500.0
2015-04-23 13:30:00,131.21,131.3,131.16,131.3,15200.0,111.6609,111.7375,111.6183,111.7375,15200.0
2015-04-23 14:00:00,131.3,131.32,131.19,131.21,17900.0,111.7375,111.7545,111.6439,111.6609,17900.0
2015-04-23 14:30:00,131.19,131.24,131.14,131.18,23900.0,111.6439,111.6864,111.6013,111.6354,23900.0
2015-04-23 15:00:00,131.2,131.34,131.17,131.27,22100.0,111.6524,111.7715,111.6269,111.712,22100.0
2015-04-23 15:30:00,131.26,131.26,130.97,130.98,38800.0,111.7034,111.7034,111.4567,111.4652,38800.0
2015-04-24 09:30:00,131.17,131.17,130.53,130.67,24400.0,111.6269,111.6269,111.0822,111.2013,24400.0
2015-04-24 10:00:00,130.7,130.7,130.43,130.55,7500.0,111.2269,111.2269,110.9971,111.0992,7500.0
2015-04-24 10:30:00,130.57,130.62,130.53,130.58,10600.0,111.1162,111.1588,111.0822,111.1248,10600.0
2015-04-24 11:00:00,130.6,130.7,130.55,130.66,12100.0,111.1418,111.2269,111.0992,111.1928,12100.0
2015-04-24 11:30:00,130.67,130.73,130.61,130.65,7700.0,111.2013,111.2524,111.1503,111.1843,7700.0
2015-04-24 12:00:00,130.65,130.72,130.64,130.68,18600.0,111.1843,111.2439,111.1758,111.2099,18600.0
2015-04-24 12:30:00,130.65,130.7,130.55,130.6,10200.0,111.1843,111.2269,111.0992,111.1418,10200.0
2015-04-24 13:00:00,130.58,130.67,130.51,130.66,17900.0,111.1248,111.2013,111.0652,111.1928,17900.0
2015-04-24 13:30:00,130.64,130.67,130.58,130.66,23600.0,111.1758,111.2013,111.1248,111.1928,23600.0
2015-04-24 14:00:00,130.67,130.7,130.62,130.69,19400.0,111.2013,111.2269,111.1588,111.2184,19400.0
2015-04-24 14:30:00,130.67,130.71,130.54,130.54,13900.0,111.2013,111.2354,111.0907,111.0907,13900.0
2015-04-24 15:00:00,130.56,130.6,130.52,130.58,14400.0,111.1077,111.1418,111.0737,111.1248,14400.0
2015-04-24 15:30:00,130.59,130.65,130.57,130.63,22700.0,111.1333,111.1843,111.1162,111.1673,22700.0
2015-04-27 09:30:00,131.15,131.15,130.66,130.99,38000.0,111.6098,111.6098,111.1928,111.4737,38000.0
2015-04-27 10:00:00,131.05,131.06,130.9,131.01,7600.0,111.5247,111.5332,111.3971,111.4907,7600.0
2015-04-27 10:30:00,131.02,131.03,130.62,130.63,30600.0,111.4992,111.5077,111.1588,111.1673,30600.0
2015-04-27 11:00:00,130.62,130.77,130.55,130.73,13200.0,111.1588,111.2864,111.0992,111.2524,13200.0
2015-04-27 11:30:00,130.75,130.79,130.46,130.52,22000.0,111.2694,111.3035,111.0226,111.0737,22000.0
2015-04-27 12:00:00,130.49,130.54,130.15,130.22,12800.0,111.0482,111.0907,110.7588,110.8184,12800.0
2015-04-27 12:30:00,130.17,130.18,130.01,130.02,6900.0,110.7758,110.7844,110.6397,110.6482,6900.0
2015-04-27 13:00:00,130.05,130.15,129.89,130.06,19000.0,110.6737,110.7588,110.5376,110.6822,19000.0
2015-04-27 13:30:00,130.03,130.13,129.97,129.99,7800.0,110.6567,110.7418,110.6056,110.6227,7800.0
2015-04-27 14:00:00,130.02,130.05,129.91,130.05,7000.0,110.6482,110.6737,110.5546,110.6737,7000.0
2015-04-27 14:30:00,130.03,130.03,129.85,129.96,166400.0,110.6567,110.6567,110.5035,110.5971,166400.0
2015-04-27 15:00:00,129.97,130.02,129.73,129.8,22000.0,110.6056,110.6482,110.4014,110.461,22000.0
2015-04-27 15:30:00,129.79,129.79,129.6,129.73,78900.0,110.4525,110.4525,110.2908,110.4014,78900.0
2015-04-28 09:30:00,129.73,129.73,129.33,129.42,52000.0,110.4014,110.4014,110.061,110.1376,52000.0
2015-04-28 10:00:00,129.29,129.3,128.58,128.89,18200.0,110.027,110.0355,109.4227,109.6866,18200.0
2015-04-28 10:30:00,128.93,129.43,128.85,129.34,17800.0,109.7206,110.1461,109.6525,110.0695,17800.0
2015-04-28 11:00:00,129.34,129.67,129.34,129.57,7500.0,110.0695,110.3503,110.0695,110.2652,7500.0
2015-04-28 11:30:00,129.59,129.74,129.57,129.61,8400.0,110.2823,110.4099,110.2652,110.2993,8400.0
2015-04-28 12:00:00,129.62,129.69,129.57,129.68,5800.0,110.3078,110.3674,110.2652,110.3588,5800.0
2015-04-28 12:30:00,129.68,129.75,129.6,129.73,12100.0,110.3588,110.4184,110.2908,110.4014,12100.0
2015-04-28 13:00:00,129.68,129.77,129.65,129.73,9600.0,110.3588,110.4354,110.3333,110.4014,9600.0
2015-04-28 13:30:00,129.64,129.79,129.64,129.73,7500.0,110.3248,110.4525,110.3248,110.4014,7500.0
2015-04-28 14:00:00,129.7,129.7,129.5,129.54,6000.0,110.3759,110.3759,110.2057,110.2397,6000.0
2015-04-28 14:30:00,129.55,129.68,129.5,129.62,18000.0,110.2482,110.3588,110.2057,110.3078,18000.0
2015-04-28 15:00:00,129.63,129.71,129.6,129.63,11000.0,110.3163,110.3844,110.2908,110.3163,11000.0
2015-04-28 15:30:00,129.66,129.72,129.56,129.72,12300.0,110.3418,110.3929,110.2567,110.3929,12300.0
2015-04-29 09:30:00,129.1,129.42,129.0,129.16,18000.0,109.8653,110.1376,109.7802,109.9163,18000.0
2015-04-29 10:00:00,129.26,129.26,128.81,128.91,18200.0,110.0014,110.0014,109.6185,109.7036,18200.0
2015-04-29 10:30:00,128.89,129.22,128.88,129.2,9400.0,109.6866,109.9674,109.678,109.9504,9400.0
2015-04-29 11:00:00,129.21,129.39,129.19,129.21,13300.0,109.9589,110.1121,109.9419,109.9589,13300.0
2015-04-29 11:30:00,129.22,129.23,129.1,129.19,11300.0,109.9674,109.9759,109.8653,109.9419,11300.0
2015-04-29 12:00:00,129.2,129.2,128.76,128.77,13300.0,109.9504,109.9504,109.5759,109.5844,13300.0
2015-04-29 12:30:00,128.78,128.94,128.69,128.91,16900.0,109.5929,109.7291,109.5164,109.7036,16900.0
2015-04-29 13:00:00,128.9,128.95,128.78,128.84,10400.0,109.6951,109.7376,109.5929,109.644,10400.0
2015-04-29 13:30:00,128.84,129.24,128.84,129.2,16200.0,109.644,109.9844,109.644,109.9504,16200.0
2015-04-29 14:00:00,129.25,129.42,129.0,129.39,12100.0,109.9929,110.1376,109.7802,110.1121,12100.0
2015-04-29 14:30:00,129.41,129.6,129.34,129.42,52300.0,110.1291,110.2908,110.0695,110.1376,52300.0
2015-04-29 15:00:00,129.43,129.5,129.15,129.32,8300.0,110.1461,110.2057,109.9078,110.0525,8300.0
2015-04-29 15:30:00,129.31,129.48,129.19,129.27,14900.0,110.044,110.1886,109.9419,110.0099,14900.0
2015-04-30 09:30:00,128.95,129.25,128.49,128.56,16700.0,109.7376,109.9929,109.3461,109.4057,16700.0
2015-04-30 10:00:00,128.49,128.51,128.28,128.39,7500.0,109.3461,109.3632,109.1674,109.261,7500.0
2015-04-30 10:30:00,128.44,128.66,128.4,128.56,8800.0,109.3036,109.4908,109.2696,109.4057,8800.0
2015-04-30 11:00:00,128.65,129.09,128.65,129.08,9500.0,109.4823,109.8568,109.4823,109.8482,9500.0
2015-04-30 11:30:00,129.08,129.18,128.81,128.81,9300.0,109.8482,109.9333,109.6185,109.6185,9300.0
2015-04-30 12:00:00,128.81,128.96,128.77,128.82,7400.0,109.6185,109.7461,109.5844,109.627,7400.0
2015-04-30 12:30:00,128.81,128.86,128.6,128.76,15300.0,109.6185,109.661,109.4398,109.5759,15300.0
2015-04-30 13:00:00,128.8,128.88,128.75,128.83,10300.0,109.61,109.678,109.5674,109.6355,10300.0
2015-04-30 13:30:00,128.77,128.91,128.76,128.82,18000.0,109.5844,109.7036,109.5759,109.627,18000.0
2015-04-30 14:00:00,128.72,128.85,128.5,128.52,13500.0,109.5419,109.6525,109.3547,109.3717,13500.0
2015-04-30 14:30:00,128.51,128.53,128.12,128.12,15400.0,109.3632,109.3802,109.0313,109.0313,15400.0
2015-04-30 15:00:00,128.08,128.15,127.75,127.93,45500.0,108.9972,109.0568,108.7164,108.8696,45500.0
2015-04-30 15:30:00,127.93,128.26,127.88,128.25,55100.0,108.8696,109.1504,108.827,109.1419,55100.0
2015-05-01 09:30:00,128.83,129.28,128.69,129.1,31200.0,109.6355,110.0184,109.5164,109.8653,31200.0
2015-05-01 10:00:00,129.07,129.44,129.02,129.28,36600.0,109.8397,110.1546,109.7972,110.0184,36600.0
2015-05-01 10:30:00,129.36,129.4,129.05,129.16,13800.0,110.0865,110.1206,109.8227,109.9163,13800.0
2015-05-01 11:00:00,129.21,129.38,129.14,129.38,5700.0,109.9589,110.1035,109.8993,110.1035,5700.0
2015-05-01 11:30:00,129.39,129.4,128.94,129.19,14100.0,110.1121,110.1206,109.7291,109.9419,14100.0
2015-05-01 12:00:00,129.09,129.2,129.0,129.15,4200.0,109.8568,109.9504,109.7802,109.9078,4200.0
2015-05-01 12:30:00,129.29,129.3,129.2,129.3,9100.0,110.027,110.0355,109.9504,110.0355,9100.0
2015-05-01 13:00:00,129.35,129.43,129.28,129.35,5200.0,110.078,110.1461,110.0184,110.078,5200.0
2015-05-01 13:30:00,129.44,129.71,129.35,129.61,17100.0,110.1546,110.3844,110.078,110.2993,17100.0
2015-05-01 14:00:00,129.65,129.79,129.61,129.77,9600.0,110.3333,110.4525,110.2993,110.4354,9600.0
2015-05-01 14:30:00,129.8,129.8,129.62,129.66,10600.0,110.461,110.461,110.3078,110.3418,10600.0
2015-05-01 15:00:00,129.66,129.7,129.57,129.57,13600.0,110.3418,110.3759,110.2652,110.2652,13600.0
2015-05-01 15:30:00,129.54,129.76,129.54,129.75,49900.0,110.2397,110.4269,110.2397,110.4184,49900.0
2015-05-04 09:30:00,130.09,130.39,130.0,130.39,15700.0,110.7078,110.9631,110.6312,110.9631,15700.0
2015-05-04 10:00:00,130.39,130.43,130.25,130.41,8500.0,110.9631,110.9971,110.8439,110.9801,8500.0
2015-05-04 10:30:00,130.36,130.37,130.11,130.11,5900.0,110.9375,110.946,110.7248,110.7248,5900.0
2015-05-04 11:00:00,130.12,130.25,130.09,130.17,10700.0,110.7333,110.8439,110.7078,110.7758,10700.0
2015-05-04 11:30:00,130.21,130.21,130.06,130.17,7100.0,110.8099,110.8099,110.6822,110.7758,7100.0
2015-05-04 12:00:00,130.2,130.25,130.04,130.13,13900.0,110.8014,110.8439,110.6652,110.7418,13900.0
2015-05-04 12:30:00,130.14,130.15,130.03,130.11,5900.0,110.7503,110.7588,110.6567,110.7248,5900.0
2015-05-04 13:00:00,129.97,130.04,129.94,130.03,4900.0,110.6056,110.6652,110.5801,110.6567,4900.0
2015-05-04 13:30:00,130.05,130.15,129.96,130.13,6600.0,110.6737,110.7588,110.5971,110.7418,6600.0
2015-05-04 14:00:00,130.14,130.29,130.1,130.29,7800.0,110.7503,110.878,110.7163,110.878,7800.0
2015-05-04 14:30:00,130.29,130.32,130.16,130.2,12100.0,110.878,110.9035,110.7673,110.8014,12100.0
2015-05-04 15:00:00,130.18,130.26,130.13,130.25,10300.0,110.7844,110.8524,110.7418,110.8439,10300.0
2015-05-04 15:30:00,130.17,130.25,130.09,130.11,16400.0,110.7758,110.8439,110.7078,110.7248,16400.0
2015-05-05 09:30:00,130.08,130.25,129.6,129.61,32000.0,110.6993,110.8439,110.2908,110.2993,32000.0
2015-05-05 10:00:00,129.51,129.59,129.24,129.54,7300.0,110.2142,110.2823,109.9844,110.2397,7300.0
2015-05-05 10:30:00,129.47,129.55,129.31,129.33,13100.0,110.1801,110.2482,110.044,110.061,13100.0
2015-05-05 11:00:00,129.32,129.32,128.9,128.9,11900.0,110.0525,110.0525,109.6951,109.6951,11900.0
2015-05-05 11:30:00,128.89,129.06,128.82,129.05,7600.0,109.6866,109.8312,109.627,109.8227,7600.0
2015-05-05 12:00:00,129.11,129.2,129.0,129.14,5500.0,109.8738,109.9504,109.7802,109.8993,5500.0
2015-05-05 12:30:00,129.07,129.12,128.93,128.93,10200.0,109.8397,109.8823,109.7206,109.7206,10200.0
2015-05-05 13:00:00,128.89,128.91,128.57,128.68,6500.0,109.6866,109.7036,109.4142,109.5078,6500.0
2015-05-05 13:30:00,128.69,128.8,128.63,128.68,16000.0,109.5164,109.61,109.4653,109.5078,16000.0
2015-05-05 14:00:00,128.68,128.78,128.56,128.6,14900.0,109.5078,109.5929,109.4057,109.4398,14900.0
2015-05-05 14:30:00,128.6,128.67,128.34,128.44,42800.0,109.4398,109.4993,109.2185,109.3036,42800.0
2015-05-05 15:00:00,128.48,128.59,128.37,128.53,19600.0,109.3376,109.4312,109.244,109.3802,19600.0
2015-05-05 15:30:00,128.53,128.67,128.42,128.45,31300.0,109.3802,109.4993,109.2866,109.3121,31300.0
2015-05-06 09:30:00,129.01,129.08,128.01,128.23,31600.0,109.7887,109.8482,108.9377,109.1249,31600.0
2015-05-06 10:00:00,128.25,128.39,127.97,128.31,17200.0,109.1419,109.261,108.9036,109.193,17200.0
2015-05-06 10:30:00,128.35,128.62,128.16,128.51,13400.0,109.227,109.4568,109.0653,109.3632,13400.0
2015-05-06 11:00:00,128.55,128.56,128.11,128.24,12800.0,109.3972,109.4057,109.0228,109.1334,12800.0
2015-05-06 11:30:00,128.32,128.46,128.21,128.39,11800.0,109.2015,109.3206,109.1079,109.261,11800.0
2015-05-06 12:00:00,128.23,128.37,128.23,128.31,9600.0,109.1249,109.244,109.1249,109.193,9600.0
2015-05-06 12:30:00,128.31,128.46,128.27,128.32,28400.0,109.193,109.3206,109.1589,109.2015,28400.0
2015-05-06 13:00:00,128.17,128.35,128.17,128.21,7000.0,109.0738,109.227,109.0738,109.1079,7000.0
2015-05-06 13:30:00,128.15,128.2,127.89,128.0,11300.0,109.0568,109.0994,108.8355,108.9292,11300.0
2015-05-06 14:00:00,127.97,128.04,127.86,127.93,10300.0,108.9036,108.9632,108.81,108.8696,10300.0
2015-05-06 14:30:00,127.93,127.93,127.6,127.76,28100.0,108.8696,108.8696,108.5888,108.7249,28100.0
2015-05-06 15:00:00,127.81,127.92,127.68,127.88,26100.0,108.7675,108.8611,108.6568,108.827,26100.0
2015-05-06 15:30:00,127.95,128.17,127.79,128.17,26000.0,108.8866,109.0738,108.7504,109.0738,26000.0
2015-05-07 09:30:00,128.07,128.54,127.93,127.98,28800.0,108.9887,109.3887,108.8696,108.9121,28800.0
2015-05-07 10:00:00,127.89,128.25,127.89,128.16,37600.0,108.8355,109.1419,108.8355,109.0653,37600.0
2015-05-07 10:30:00,128.08,128.49,127.99,128.46,9500.0,108.9972,109.3461,108.9206,109.3206,9500.0
2015-05-07 11:00:00,128.44,128.75,128.36,128.7,24500.0,109.3036,109.5674,109.2355,109.5249,24500.0
2015-05-07 11:30:00,128.69,128.69,128.51,128.52,6300.0,109.5164,109.5164,109.3632,109.3717,6300.0
2015-05-07 12:00:00,128.55,128.81,128.54,128.69,5700.0,109.3972,109.6185,109.3887,109.5164,5700.0
2015-05-07 12:30:00,128.78,128.94,128.74,128.85,6100.0,109.5929,109.7291,109.5589,109.6525,6100.0
2015-05-07 13:00:00,128.84,128.93,128.65,128.7,11100.0,109.644,109.7206,109.4823,109.5249,11100.0
2015-05-07 13:30:00,128.71,128.78,128.62,128.62,8500.0,109.5334,109.5929,109.4568,109.4568,8500.0
2015-05-07 14:00:00,128.68,128.78,128.68,128.76,9200.0,109.5078,109.5929,109.5078,109.5759,9200.0
2015-05-07 14:30:00,128.77,128.8,128.62,128.7,20000.0,109.5844,109.61,109.4568,109.5249,20000.0
2015-05-07 15:00:00,128.71,128.78,128.54,128.58,7300.0,109.5334,109.5929,109.3887,109.4227,7300.0
2015-05-07 15:30:00,128.56,128.71,128.48,128.61,14600.0,109.4057,109.5334,109.3376,109.4483,14600.0
2015-05-08 09:30:00,129.65,130.04,129.65,129.95,24900.0,110.3333,110.6652,110.3333,110.5886,24900.0
2015-05-08 10:00:00,130.02,130.19,130.0,130.08,5000.0,110.6482,110.7929,110.6312,110.6993,5000.0
2015-05-08 10:30:00,130.09,130.12,129.97,130.11,11300.0,110.7078,110.7333,110.6056,110.7248,11300.0
2015-05-08 11:00:00,130.12,130.22,130.08,130.15,28600.0,110.7333,110.8184,110.6993,110.7588,28600.0
2015-05-08 11:30:00,130.16,130.26,130.13,130.24,5700.0,110.7673,110.8524,110.7418,110.8354,5700.0
2015-05-08 12:00:00,130.28,130.3,130.16,130.2,6700.0,110.8695,110.8865,110.7673,110.8014,6700.0
2015-05-08 12:30:00,130.16,130.18,130.05,130.07,3200.0,110.7673,110.7844,110.6737,110.6907,3200.0
2015-05-08 13:00:00,130.09,130.16,130.04,130.05,5500.0,110.7078,110.7673,110.6652,110.6737,5500.0
2015-05-08 13:30:00,130.02,130.02,129.82,129.86,9800.0,110.6482,110.6482,110.478,110.512,9800.0
2015-05-08 14:00:00,129.84,129.92,129.84,129.85,4600.0,110.495,110.5631,110.495,110.5035,4600.0
2015-05-08 14:30:00,129.83,129.93,129.81,129.86,13100.0,110.4865,110.5716,110.4695,110.512,13100.0
2015-05-08 15:00:00,129.92,129.99,129.9,129.9,6400.0,110.5631,110.6227,110.5461,110.5461,6400.0
2015-05-08 15:30:00,129.89,130.01,129.89,129.96,10600.0,110.5376,110.6397,110.5376,110.5971,10600.0
2015-05-11 09:30:00,129.86,130.23,129.72,130.11,18800.0,110.512,110.8269,110.3929,110.7248,18800.0
2015-05-11 10:00:00,130.16,130.23,129.94,129.95,5100.0,110.7673,110.8269,110.5801,110.5886,5100.0
2015-05-11 10:30:00,129.8,130.12,129.76,130.07,10000.0,110.461,110.7333,110.4269,110.6907,10000.0
2015-05-11 11:00:00,130.08,130.14,129.91,130.03,9000.0,110.6993,110.7503,110.5546,110.6567,9000.0
2015-05-11 11:30:00,130.0,130.15,129.94,130.12,7100.0,110.6312,110.7588,110.5801,110.7333,7100.0
2015-05-11 12:00:00,130.12,130.13,129.82,129.82,8400.0,110.7333,110.7418,110.478,110.478,8400.0
2015-05-11 12:30:00,129.91,129.95,129.85,129.91,5400.0,110.5546,110.5886,110.5035,110.5546,5400.0
2015-05-11 13:00:00,129.91,130.05,129.91,130.02,5600.0,110.5546,110.6737,110.5546,110.6482,5600.0
2015-05-11 13:30:00,130.01,130.02,129.92,129.96,10400.0,110.6397,110.6482,110.5631,110.5971,10400.0
2015-05-11 14:00:00,129.9,129.97,129.78,129.85,7500.0,110.5461,110.6056,110.444,110.5035,7500.0
2015-05-11 14:30:00,129.87,129.87,129.64,129.69,11100.0,110.5205,110.5205,110.3248,110.3674,11100.0
2015-05-11 15:00:00,129.65,129.85,129.54,129.8,11600.0,110.3333,110.5035,110.2397,110.461,11600.0
2015-05-11 15:30:00,129.84,129.84,129.62,129.64,16900.0,110.495,110.495,110.3078,110.3248,16900.0
2015-05-12 09:30:00,129.21,129.21,128.48,128.73,25800.0,109.9589,109.9589,109.3376,109.5504,25800.0
2015-05-12 10:00:00,128.62,128.79,128.48,128.61,17300.0,109.4568,109.6015,109.3376,109.4483,17300.0
2015-05-12 10:30:00,128.58,129.31,128.51,129.11,17000.0,109.4227,110.044,109.3632,109.8738,17000.0
2015-05-12 11:00:00,129.12,129.32,129.09,129.19,13300.0,109.8823,110.0525,109.8568,109.9419,13300.0
2015-05-12 11:30:00,129.16,129.35,129.11,129.33,9900.0,109.9163,110.078,109.8738,110.061,9900.0
2015-05-12 12:00:00,129.25,129.28,129.04,129.09,9900.0,109.9929,110.0184,109.8142,109.8568,9900.0
2015-05-12 12:30:00,129.1,129.39,129.09,129.3,11900.0,109.8653,110.1121,109.8568,110.0355,11900.0
2015-05-12 13:00:00,129.33,129.51,129.26,129.45,6800.0,110.061,110.2142,110.0014,110.1631,6800.0
2015-05-12 13:30:00,129.41,129.44,129.26,129.34,9500.0,110.1291,110.1546,110.0014,110.0695,9500.0
2015-05-12 14:00:00,129.32,129.54,129.3,129.5,15700.0,110.0525,110.2397,110.0355,110.2057,15700.0
2015-05-12 14:30:00,129.55,129.61,129.34,129.35,19500.0,110.2482,110.2993,110.0695,110.078,19500.0
2015-05-12 15:00:00,129.36,129.42,129.31,129.36,17500.0,110.0865,110.1376,110.044,110.0865,17500.0
2015-05-12 15:30:00,129.37,129.42,129.25,129.28,21100.0,110.095,110.1376,109.9929,110.0184,21100.0
2015-05-13 09:30:00,129.55,129.97,129.53,129.59,9100.0,110.2482,110.6056,110.2312,110.2823,9100.0
2015-05-13 10:00:00,129.54,129.63,129.45,129.6,5300.0,110.2397,110.3163,110.1631,110.2908,5300.0
2015-05-13 10:30:00,129.5,129.5,129.1,129.1,9100.0,110.2057,110.2057,109.8653,109.8653,9100.0
2015-05-13 11:00:00,129.07,129.26,129.02,129.13,9800.0,109.8397,110.0014,109.7972,109.8908,9800.0
2015-05-13 11:30:00,129.13,129.36,129.03,129.26,7800.0,109.8908,110.0865,109.8057,110.0014,7800.0
2015-05-13 12:00:00,129.38,129.38,129.23,129.23,8000.0,110.1035,110.1035,109.9759,109.9759,8000.0
2015-05-13 12:30:00,129.23,129.38,129.23,129.36,3600.0,109.9759,110.1035,109.9759,110.0865,3600.0
2015-05-13 13:00:00,129.37,129.59,129.36,129.52,10900.0,110.095,110.2823,110.0865,110.2227,10900.0
2015-05-13 13:30:00,129.55,129.55,129.41,129.42,28200.0,110.2482,110.2482,110.1291,110.1376,28200.0
2015-05-13 14:00:00,129.48,129.48,129.19,129.28,9600.0,110.1886,110.1886,109.9419,110.0184,9600.0
2015-05-13 14:30:00,129.23,129.32,129.15,129.17,30300.0,109.9759,110.0525,109.9078,109.9248,30300.0
2015-05-13 15:00:00,129.19,129.29,129.11,129.12,15500.0,109.9419,110.027,109.8738,109.8823,15500.0
2015-05-13 15:30:00,129.13,129.19,129.07,129.17,18500.0,109.8908,109.9419,109.8397,109.9248,18500.0
2015-05-14 09:30:00,129.79,129.94,129.53,129.59,12600.0,110.4525,110.5801,110.2312,110.2823,12600.0
2015-05-14 10:00:00,129.51,129.91,129.51,129.8,19300.0,110.2142,110.5546,110.2142,110.461,19300.0
2015-05-14 10:30:00,129.89,129.89,129.79,129.86,12900.0,110.5376,110.5376,110.4525,110.512,12900.0
2015-05-14 11:00:00,129.86,129.93,129.77,129.8,13200.0,110.512,110.5716,110.4354,110.461,13200.0
2015-05-14 11:30:00,129.79,129.89,129.74,129.81,13200.0,110.4525,110.5376,110.4099,110.4695,13200.0
2015-05-14 12:00:00,129.82,130.0,129.79,129.97,9100.0,110.478,110.6312,110.4525,110.6056,9100.0
2015-05-14 12:30:00,129.99,130.06,129.97,130.05,4600.0,110.6227,110.6822,110.6056,110.6737,4600.0
2015-05-14 13:00:00,130.06,130.13,130.01,130.13,9500.0,110.6822,110.7418,110.6397,110.7418,9500.0
2015-05-14 13:30:00,130.16,130.2,130.11,130.13,8500.0,110.7673,110.8014,110.7248,110.7418,8500.0
2015-05-14 14:00:00,130.13,130.23,130.11,130.22,10900.0,110.7418,110.8269,110.7248,110.8184,10900.0
2015-05-14 14:30:00,130.2,130.23,130.13,130.18,9100.0,110.8014,110.8269,110.7418,110.7844,9100.0
2015-05-14 15:00:00,130.19,130.29,130.19,130.25,23900.0,110.7929,110.878,110.7929,110.8439,23900.0
2015-05-14 15:30:00,130.27,130.34,130.18,130.31,106000.0,110.8609,110.9205,110.7844,110.895,106000.0
2015-05-15 09:30:00,130.39,130.45,130.14,130.22,15300.0,110.9631,111.0141,110.7503,110.8184,15300.0
2015-05-15 10:00:00,130.17,130.22,129.93,130.16,14900.0,110.7758,110.8184,110.5716,110.7673,14900.0
2015-05-15 10:30:00,130.16,130.39,130.1,130.31,10000.0,110.7673,110.9631,110.7163,110.895,10000.0
2015-05-15 11:00:00,130.32,130.35,130.21,130.26,6700.0,110.9035,110.929,110.8099,110.8524,6700.0
2015-05-15 11:30:00,130.22,130.29,130.19,130.22,7300.0,110.8184,110.878,110.7929,110.8184,7300.0
2015-05-15 12:00:00,130.28,130.28,130.17,130.24,3500.0,110.8695,110.8695,110.7758,110.8354,3500.0
2015-05-15 12:30:00,130.19,130.34,130.19,130.3,6500.0,110.7929,110.9205,110.7929,110.8865,6500.0
2015-05-15 13:00:00,130.33,130.35,130.28,130.32,7500.0,110.912,110.929,110.8695,110.9035,7500.0
2015-05-15 13:30:00,130.34,130.38,130.32,130.34,5900.0,110.9205,110.9546,110.9035,110.9205,5900.0
2015-05-15 14:00:00,130.33,130.35,130.27,130.35,10700.0,110.912,110.929,110.8609,110.929,10700.0
2015-05-15 14:30:00,130.36,130.46,130.36,130.43,22200.0,110.9375,111.0226,110.9375,110.9971,22200.0
2015-05-15 15:00:00,130.41,130.46,130.39,130.4,15400.0,110.9801,111.0226,110.9631,110.9716,15400.0
2015-05-15 15:30:00,130.43,130.51,130.42,130.51,12000.0,110.9971,111.0652,110.9886,111.0652,12000.0
2015-05-18 09:30:00,130.42,130.62,130.28,130.54,17500.0,110.9886,111.1588,110.8695,111.0907,17500.0
2015-05-18 10:00:00,130.58,130.58,130.4,130.51,5400.0,111.1248,111.1248,110.9716,111.0652,5400.0
2015-05-18 10:30:00,130.61,130.63,130.55,130.55,4100.0,111.1503,111.1673,111.0992,111.0992,4100.0
2015-05-18 11:00:00,130.6,130.73,130.59,130.7,9500.0,111.1418,111.2524,111.1333,111.2269,9500.0
2015-05-18 11:30:00,130.8,130.9,130.78,130.9,11600.0,111.312,111.3971,111.295,111.3971,11600.0
2015-05-18 12:00:00,130.9,130.98,130.84,130.88,6300.0,111.3971,111.4652,111.346,111.3801,6300.0
2015-05-18 12:30:00,130.88,130.91,130.85,130.85,16300.0,111.3801,111.4056,111.3545,111.3545,16300.0
2015-05-18 13:00:00,130.9,131.0,130.9,130.96,4800.0,111.3971,111.4822,111.3971,111.4481,4800.0
2015-05-18 13:30:00,130.99,131.08,130.98,131.08,11400.0,111.4737,111.5503,111.4652,111.5503,11400.0
2015-05-18 14:00:00,131.09,131.16,131.08,131.16,14400.0,111.5588,111.6183,111.5503,111.6183,14400.0
2015-05-18 14:30:00,131.15,131.2,131.14,131.19,18300.0,111.6098,111.6524,111.6013,111.6439,18300.0
2015-05-18 15:00:00,131.17,131.29,131.17,131.25,25600.0,111.6269,111.729,111.6269,111.6949,25600.0
2015-05-18 15:30:00,131.24,131.3,131.2,131.23,25700.0,111.6864,111.7375,111.6524,111.6779,25700.0
2015-05-19 09:30:00,131.35,131.35,131.03,131.06,17000.0,111.78,111.78,111.5077,111.5332,17000.0
2015-05-19 10:00:00,131.04,131.1,130.9,130.99,5900.0,111.5162,111.5673,111.3971,111.4737,5900.0
2015-05-19 10:30:00,131.01,131.11,130.93,130.96,5600.0,111.4907,111.5758,111.4226,111.4481,5600.0
2015-05-19 11:00:00,130.96,131.06,130.89,131.05,14000.0,111.4481,111.5332,111.3886,111.5247,14000.0
2015-05-19 11:30:00,131.06,131.12,131.02,131.05,13100.0,111.5332,111.5843,111.4992,111.5247,13100.0
2015-05-19 12:00:00,131.05,131.09,131.01,131.01,8000.0,111.5247,111.5588,111.4907,111.4907,8000.0
2015-05-19 12:30:00,131.03,131.1,131.0,131.03,10000.0,111.5077,111.5673,111.4822,111.5077,10000.0
2015-05-19 13:00:00,131.1,131.14,131.08,131.12,10500.0,111.5673,111.6013,111.5503,111.5843,10500.0
2015-05-19 13:30:00,131.16,131.3,131.14,131.23,9600.0,111.6183,111.7375,111.6013,111.6779,9600.0
2015-05-19 14:00:00,131.25,131.25,131.16,131.16,14100.0,111.6949,111.6949,111.6183,111.6183,14100.0
2015-05-19 14:30:00,131.15,131.16,130.95,131.01,10400.0,111.6098,111.6183,111.4396,111.4907,10400.0
2015-05-19 15:00:00,130.99,131.0,130.72,130.83,13700.0,111.4737,111.4822,111.2439,111.3375,13700.0
2015-05-19 15:30:00,130.85,131.0,130.82,130.98,28300.0,111.3545,111.4822,111.329,111.4652,28300.0
2015-05-20 09:30:00,131.12,131.12,130.73,130.8,24000.0,111.5843,111.5843,111.2524,111.312,24000.0
2015-05-20 10:00:00,130.86,131.04,130.77,130.97,4500.0,111.363,111.5162,111.2864,111.4567,4500.0
2015-05-20 10:30:00,131.0,131.11,130.98,131.01,8500.0,111.4822,111.5758,111.4652,111.4907,8500.0
2015-05-20 11:00:00,131.0,131.06,130.93,130.95,6200.0,111.4822,111.5332,111.4226,111.4396,6200.0
2015-05-20 11:30:00,130.97,131.01,130.89,131.01,6400.0,111.4567,111.4907,111.3886,111.4907,6400.0
2015-05-20 12:00:00,130.97,131.15,130.96,131.09,19800.0,111.4567,111.6098,111.4481,111.5588,19800.0
2015-05-20 12:30:00,131.07,131.11,131.05,131.09,7800.0,111.5418,111.5758,111.5247,111.5588,7800.0
2015-05-20 13:00:00,131.06,131.1,130.97,131.1,8800.0,111.5332,111.5673,111.4567,111.5673,8800.0
2015-05-20 13:30:00,131.1,131.11,130.99,131.07,11000.0,111.5673,111.5758,111.4737,111.5418,11000.0
2015-05-20 14:00:00,131.03,131.5,131.03,131.5,10900.0,111.5077,111.9077,111.5077,111.9077,10900.0
2015-05-20 14:30:00,131.48,131.49,131.28,131.35,10000.0,111.8907,111.8992,111.7205,111.78,10000.0
2015-05-20 15:00:00,131.35,131.35,130.97,131.13,15700.0,111.78,111.78,111.4567,111.5928,15700.0
2015-05-20 15:30:00,131.12,131.14,131.02,131.02,23000.0,111.5843,111.6013,111.4992,111.4992,23000.0
2015-05-21 09:30:00,130.99,131.2,130.82,131.14,12900.0,111.4737,111.6524,111.329,111.6013,12900.0
2015-05-21 10:00:00,131.01,131.31,130.97,131.27,5400.0,111.4907,111.746,111.4567,111.712,5400.0
2015-05-21 10:30:00,131.3,131.39,131.26,131.31,11800.0,111.7375,111.8141,111.7034,111.746,11800.0
2015-05-21 11:00:00,131.33,131.43,131.33,131.43,4600.0,111.763,111.8481,111.763,111.8481,4600.0
2015-05-21 11:30:00,131.42,131.43,131.24,131.31,7900.0,111.8396,111.8481,111.6864,111.746,7900.0
2015-05-21 12:00:00,131.3,131.33,131.23,131.32,7100.0,111.7375,111.763,111.6779,111.7545,7100.0
2015-05-21 12:30:00,131.32,131.34,131.22,131.3,7200.0,111.7545,111.7715,111.6694,111.7375,7200.0
2015-05-21 13:00:00,131.28,131.29,131.2,131.24,9000.0,111.7205,111.729,111.6524,111.6864,9000.0
2015-05-21 13:30:00,131.25,131.25,131.06,131.1,17900.0,111.6949,111.6949,111.5332,111.5673,17900.0
2015-05-21 14:00:00,131.09,131.24,131.08,131.23,13400.0,111.5588,111.6864,111.5503,111.6779,13400.0
2015-05-21 14:30:00,131.25,131.32,131.23,131.28,15200.0,111.6949,111.7545,111.6779,111.7205,15200.0
2015-05-21 15:00:00,131.29,131.33,131.18,131.25,19500.0,111.729,111.763,111.6354,111.6949,19500.0
2015-05-21 15:30:00,131.26,131.47,131.26,131.31,22600.0,111.7034,111.8822,111.7034,111.746,22600.0
2015-05-22 09:30:00,131.07,131.37,131.04,131.32,21300.0,111.5418,111.7971,111.5162,111.7545,21300.0
2015-05-22 10:00:00,131.33,131.33,131.13,131.22,17000.0,111.763,111.763,111.5928,111.6694,17000.0
2015-05-22 10:30:00,131.23,131.37,131.21,131.27,21200.0,111.6779,111.7971,111.6609,111.712,21200.0
2015-05-22 11:00:00,131.3,131.31,131.06,131.1,14600.0,111.7375,111.746,111.5332,111.5673,14600.0
2015-05-22 11:30:00,131.07,131.14,130.96,131.14,13300.0,111.5418,111.6013,111.4481,111.6013,13300.0
2015-05-22 12:00:00,131.12,131.19,131.1,131.16,20800.0,111.5843,111.6439,111.5673,111.6183,20800.0
2015-05-22 12:30:00,131.18,131.21,131.14,131.19,13600.0,111.6354,111.6609,111.6013,111.6439,13600.0
2015-05-22 13:00:00,131.14,131.36,131.12,131.26,18200.0,111.6013,111.7885,111.5843,111.7034,18200.0
2015-05-22 13:30:00,131.26,131.31,131.23,131.27,20400.0,111.7034,111.746,111.6779,111.712,20400.0
2015-05-22 14:00:00,131.28,131.28,131.16,131.23,12700.0,111.7205,111.7205,111.6183,111.6779,12700.0
2015-05-22 14:30:00,131.23,131.25,131.19,131.2,16300.0,111.6779,111.6949,111.6439,111.6524,16300.0
2015-05-22 15:00:00,131.2,131.32,131.19,131.3,20400.0,111.6524,111.7545,111.6439,111.7375,20400.0
2015-05-22 15:30:00,131.28,131.31,131.07,131.11,42900.0,111.7205,111.746,111.5418,111.5758,42900.0
2015-05-26 09:30:00,130.92,130.92,130.12,130.25,30500.0,111.4141,111.4141,110.7333,110.8439,30500.0
2015-05-26 10:00:00,130.27,130.29,129.85,129.9,18200.0,110.8609,110.878,110.5035,110.5461,18200.0
2015-05-26 10:30:00,129.91,129.92,129.72,129.74,11100.0,110.5546,110.5631,110.3929,110.4099,11100.0
2015-05-26 11:00:00,129.73,129.8,129.59,129.8,17400.0,110.4014,110.461,110.2823,110.461,17400.0
2015-05-26 11:30:00,129.76,129.91,129.72,129.79,14500.0,110.4269,110.5546,110.3929,110.4525,14500.0
2015-05-26 12:00:00,129.81,129.88,129.72,129.85,6600.0,110.4695,110.5291,110.3929,110.5035,6600.0
2015-05-26 12:30:00,129.88,129.89,129.71,129.73,10900.0,110.5291,110.5376,110.3844,110.4014,10900.0
2015-05-26 13:00:00,129.74,129.82,129.57,129.79,16600.0,110.4099,110.478,110.2652,110.4525,16600.0
2015-05-26 13:30:00,129.76,129.76,129.5,129.5,19500.0,110.4269,110.4269,110.2057,110.2057,19500.0
2015-05-26 14:00:00,129.54,129.69,129.54,129.56,24900.0,110.2397,110.3674,110.2397,110.2567,24900.0
2015-05-26 14:30:00,129.59,129.65,129.44,129.46,33100.0,110.2823,110.3333,110.1546,110.1716,33100.0
2015-05-26 15:00:00,129.48,129.64,129.48,129.6,51300.0,110.1886,110.3248,110.1886,110.2908,51300.0
2015-05-26 15:30:00,129.66,129.77,129.61,129.7,143700.0,110.3418,110.4354,110.2993,110.3759,143700.0
2015-05-27 09:30:00,129.97,130.36,129.73,130.2,16400.0,110.6056,110.9375,110.4014,110.8014,16400.0
2015-05-27 10:00:00,130.21,130.21,129.96,129.97,13400.0,110.8099,110.8099,110.5971,110.6056,13400.0
2015-05-27 10:30:00,130.05,130.12,130.01,130.09,12900.0,110.6737,110.7333,110.6397,110.7078,12900.0
2015-05-27 11:00:00,130.14,130.24,130.14,130.23,9900.0,110.7503,110.8354,110.7503,110.8269,9900.0
2015-05-27 11:30:00,130.26,130.44,130.25,130.41,7500.0,110.8524,111.0056,110.8439,110.9801,7500.0
2015-05-27 12:00:00,130.39,130.45,130.36,130.45,26000.0,110.9631,111.0141,110.9375,111.0141,26000.0
2015-05-27 12:30:00,130.44,130.44,130.33,130.36,11400.0,111.0056,111.0056,110.912,110.9375,11400.0
2015-05-27 13:00:00,130.35,130.54,130.35,130.54,8800.0,110.929,111.0907,110.929,111.0907,8800.0
2015-05-27 13:30:00,130.52,130.58,130.5,130.57,8700.0,111.0737,111.1248,111.0567,111.1162,8700.0
2015-05-27 14:00:00,130.56,130.71,130.55,130.66,17700.0,111.1077,111.2354,111.0992,111.1928,17700.0
2015-05-27 14:30:00,130.69,130.69,130.59,130.64,16600.0,111.2184,111.2184,111.1333,111.1758,16600.0
2015-05-27 15:00:00,130.67,130.82,130.64,130.71,15000.0,111.2013,111.329,111.1758,111.2354,15000.0
2015-05-27 15:30:00,130.71,130.84,130.68,130.74,23300.0,111.2354,111.346,111.2099,111.2609,23300.0
2015-05-28 09:30:00,130.64,130.74,130.15,130.19,13100.0,111.1758,111.2609,110.7588,110.7929,13100.0
2015-05-28 10:00:00,130.23,130.37,130.11,130.28,13100.0,110.8269,110.946,110.7248,110.8695,13100.0
2015-05-28 10:30:00,130.26,130.31,130.08,130.25,19900.0,110.8524,110.895,110.6993,110.8439,19900.0
2015-05-28 11:00:00,130.25,130.51,130.22,130.35,15700.0,110.8439,111.0652,110.8184,110.929,15700.0
2015-05-28 11:30:00,130.33,130.4,130.08,130.11,4600.0,110.912,110.9716,110.6993,110.7248,4600.0
2015-05-28 12:00:00,130.12,130.28,130.12,130.26,10400.0,110.7333,110.8695,110.7333,110.8524,10400.0
2015-05-28 12:30:00,130.25,130.25,130.07,130.12,14000.0,110.8439,110.8439,110.6907,110.7333,14000.0
2015-05-28 13:00:00,130.12,130.24,130.11,130.15,8200.0,110.7333,110.8354,110.7248,110.7588,8200.0
2015-05-28 13:30:00,130.14,130.28,130.09,130.21,10000.0,110.7503,110.8695,110.7078,110.8099,10000.0
2015-05-28 14:00:00,130.2,130.4,130.16,130.4,12300.0,110.8014,110.9716,110.7673,110.9716,12300.0
2015-05-28 14:30:00,130.39,130.43,130.35,130.42,13900.0,110.9631,110.9971,110.929,110.9886,13900.0
2015-05-28 15:00:00,130.42,130.48,130.32,130.34,18200.0,110.9886,111.0397,110.9035,110.9205,18200.0
2015-05-28 15:30:00,130.36,130.48,130.36,130.46,10000.0,110.9375,111.0397,110.9375,111.0226,10000.0
2015-05-29 09:30:00,130.45,130.53,130.15,130.22,18200.0,111.0141,111.0822,110.7588,110.8184,18200.0
2015-05-29 10:00:00,130.18,130.24,130.0,130.04,6300.0,110.7844,110.8354,110.6312,110.6652,6300.0
2015-05-29 10:30:00,129.96,130.07,129.59,129.72,95000.0,110.5971,110.6907,110.2823,110.3929,95000.0
2015-05-29 11:00:00,129.71,129.88,129.66,129.7,55500.0,110.3844,110.5291,110.3418,110.3759,55500.0
2015-05-29 11:30:00,129.63,130.0,129.59,129.97,11600.0,110.3163,110.6312,110.2823,110.6056,11600.0
2015-05-29 12:00:00,129.99,130.16,129.96,130.13,9700.0,110.6227,110.7673,110.5971,110.7418,9700.0
2015-05-29 12:30:00,130.14,130.26,130.06,130.08,6100.0,110.7503,110.8524,110.6822,110.6993,6100.0
2015-05-29 13:00:00,130.04,130.2,130.01,130.16,14700.0,110.6652,110.8014,110.6397,110.7673,14700.0
2015-05-29 13:30:00,130.19,130.19,130.04,130.04,12800.0,110.7929,110.7929,110.6652,110.6652,12800.0
2015-05-29 14:00:00,130.06,130.06,129.77,129.79,7200.0,110.6822,110.6822,110.4354,110.4525,7200.0
2015-05-29 14:30:00,129.78,129.81,129.59,129.7,14100.0,110.444,110.4695,110.2823,110.3759,14100.0
2015-05-29 15:00:00,129.68,129.86,129.67,129.81,15100.0,110.3588,110.512,110.3503,110.4695,15100.0
2015-05-29 15:30:00,129.81,129.87,129.6,129.6,23200.0,110.4695,110.5205,110.2908,110.2908,23200.0
2015-06-01 09:30:00,130.03,130.12,129.32,129.45,19498.0,110.6567,110.7333,110.0525,110.1631,19498.0
2015-06-01 10:00:00,129.55,129.72,129.21,129.5,18361.0,110.2482,110.3929,109.9589,110.2057,18361.0
2015-06-01 10:30:00,129.32,129.74,129.26,129.74,34722.0,110.0525,110.4099,110.0014,110.4099,34722.0
2015-06-01 11:00:00,129.72,129.83,129.52,129.52,22831.0,110.3929,110.4865,110.2227,110.2227,22831.0
2015-06-01 11:30:00,129.57,129.68,129.53,129.64,30825.0,110.2652,110.3588,110.2312,110.3248,30825.0
2015-06-01 12:00:00,129.64,130.04,129.62,130.02,9722.0,110.3248,110.6652,110.3078,110.6482,9722.0
2015-06-01 12:30:00,130.07,130.08,129.97,130.08,6759.0,110.6907,110.6993,110.6056,110.6993,6759.0
2015-06-01 13:00:00,130.09,130.13,129.97,130.03,8318.0,110.7078,110.7418,110.6056,110.6567,8318.0
2015-06-01 13:30:00,130.05,130.1,129.96,130.07,17733.0,110.6737,110.7163,110.5971,110.6907,17733.0
2015-06-01 14:00:00,130.06,130.19,130.02,130.14,14638.0,110.6822,110.7929,110.6482,110.7503,14638.0
2015-06-01 14:30:00,130.15,130.19,130.03,130.09,24379.0,110.7588,110.7929,110.6567,110.7078,24379.0
2015-06-01 15:00:00,130.07,130.15,130.06,130.09,15754.0,110.6907,110.7588,110.6822,110.7078,15754.0
2015-06-01 15:30:00,130.02,130.02,129.81,129.9,41697.0,110.6482,110.6482,110.4695,110.5461,41697.0
2015-06-02 09:30:00,129.56,129.64,129.22,129.54,9012.0,110.2567,110.3248,109.9674,110.2397,9012.0
2015-06-02 10:00:00,129.43,129.79,129.37,129.68,5379.0,110.1461,110.4525,110.095,110.3588,5379.0
2015-06-02 10:30:00,129.75,129.93,129.71,129.71,15796.0,110.4184,110.5716,110.3844,110.3844,15796.0
2015-06-02 11:00:00,129.67,129.88,129.67,129.72,27564.0,110.3503,110.5291,110.3503,110.3929,27564.0
2015-06-02 11:30:00,129.75,129.9,129.73,129.9,20767.0,110.4184,110.5461,110.4014,110.5461,20767.0
2015-06-02 12:00:00,129.9,130.2,129.88,130.1,13606.0,110.5461,110.8014,110.5291,110.7163,13606.0
2015-06-02 12:30:00,130.12,130.3,130.12,130.24,21977.0,110.7333,110.8865,110.7333,110.8354,21977.0
2015-06-02 13:00:00,130.26,130.28,130.19,130.22,15460.0,110.8524,110.8695,110.7929,110.8184,15460.0
2015-06-02 13:30:00,130.23,130.3,130.16,130.28,41018.0,110.8269,110.8865,110.7673,110.8695,41018.0
2015-06-02 14:00:00,130.27,130.27,130.04,130.07,26131.0,110.8609,110.8609,110.6652,110.6907,26131.0
2015-06-02 14:30:00,130.07,130.09,129.86,129.99,47522.0,110.6907,110.7078,110.512,110.6227,47522.0
2015-06-02 15:00:00,129.97,129.98,129.83,129.9,36641.0,110.6056,110.6142,110.4865,110.5461,36641.0
2015-06-02 15:30:00,129.9,129.96,129.81,129.87,43682.0,110.5461,110.5971,110.4695,110.5205,43682.0
2015-06-03 09:30:00,130.19,130.19,129.76,130.04,43320.0,110.7929,110.7929,110.4269,110.6652,43320.0
2015-06-03 10:00:00,130.02,130.36,129.87,130.31,49227.0,110.6482,110.9375,110.5205,110.895,49227.0
2015-06-03 10:30:00,130.41,130.5,130.33,130.45,30079.0,110.9801,111.0567,110.912,111.0141,30079.0
2015-06-03 11:00:00,130.44,130.52,130.36,130.37,58236.0,111.0056,111.0737,110.9375,110.946,58236.0
2015-06-03 11:30:00,130.39,130.44,130.07,130.21,31001.0,110.9631,111.0056,110.6907,110.8099,31001.0
2015-06-03 12:00:00,130.2,130.23,129.98,130.04,24834.0,110.8014,110.8269,110.6142,110.6652,24834.0
2015-06-03 12:30:00,130.05,130.05,129.94,130.02,20736.0,110.6737,110.6737,110.5801,110.6482,20736.0
2015-06-03 13:00:00,130.02,130.11,130.01,130.08,20056.0,110.6482,110.7248,110.6397,110.6993,20056.0
2015-06-03 13:30:00,130.07,130.13,130.03,130.11,17662.0,110.6907,110.7418,110.6567,110.7248,17662.0
2015-06-03 14:00:00,130.14,130.34,130.14,130.31,34333.0,110.7503,110.9205,110.7503,110.895,34333.0
2015-06-03 14:30:00,130.32,130.32,130.21,130.24,32640.0,110.9035,110.9035,110.8099,110.8354,32640.0
2015-06-03 15:00:00,130.24,130.27,130.11,130.15,27625.0,110.8354,110.8609,110.7248,110.7588,27625.0
2015-06-03 15:30:00,130.16,130.27,130.1,130.12,87729.0,110.7673,110.8609,110.7163,110.7333,87729.0
2015-06-04 09:30:00,129.6,129.77,129.16,129.74,27261.0,110.2908,110.4354,109.9163,110.4099,27261.0
2015-06-04 10:00:00,129.74,129.93,129.68,129.69,9165.0,110.4099,110.5716,110.3588,110.3674,9165.0
2015-06-04 10:30:00,129.59,129.71,129.5,129.54,11041.0,110.2823,110.3844,110.2057,110.2397,11041.0
2015-06-04 11:00:00,129.55,129.69,129.34,129.61,7911.0,110.2482,110.3674,110.0695,110.2993,7911.0
2015-06-04 11:30:00,129.54,129.54,129.34,129.54,17589.0,110.2397,110.2397,110.0695,110.2397,17589.0
2015-06-04 12:00:00,129.5,129.51,129.41,129.42,2666.0,110.2057,110.2142,110.1291,110.1376,2666.0
2015-06-04 12:30:00,129.44,129.53,129.4,129.4,10272.0,110.1546,110.2312,110.1206,110.1206,10272.0
2015-06-04 13:00:00,129.3,129.32,128.9,129.01,20486.0,110.0355,110.0525,109.6951,109.7887,20486.0
2015-06-04 13:30:00,128.98,129.02,128.92,128.96,25379.0,109.7631,109.7972,109.7121,109.7461,25379.0
2015-06-04 14:00:00,128.95,129.14,128.92,129.07,23441.0,109.7376,109.8993,109.7121,109.8397,23441.0
2015-06-04 14:30:00,129.03,129.1,128.96,129.06,24569.0,109.8057,109.8653,109.7461,109.8312,24569.0
2015-06-04 15:00:00,129.07,129.16,128.91,128.96,68969.0,109.8397,109.9163,109.7036,109.7461,68969.0
2015-06-04 15:30:00,128.94,128.96,128.82,128.93,39841.0,109.7291,109.7461,109.627,109.7206,39841.0
2015-06-05 09:30:00,128.86,128.88,128.21,128.88,16319.0,109.661,109.678,109.1079,109.678,16319.0
2015-06-05 10:00:00,128.93,129.18,128.88,129.07,8883.0,109.7206,109.9333,109.678,109.8397,8883.0
2015-06-05 10:30:00,129.19,129.27,128.84,128.98,9515.0,109.9419,110.0099,109.644,109.7631,9515.0
2015-06-05 11:00:00,129.0,129.15,128.96,129.15,20098.0,109.7802,109.9078,109.7461,109.9078,20098.0
2015-06-05 11:30:00,129.11,129.12,128.96,129.05,7283.0,109.8738,109.8823,109.7461,109.8227,7283.0
2015-06-05 12:00:00,129.03,129.12,128.98,128.99,8042.0,109.8057,109.8823,109.7631,109.7717,8042.0
2015-06-05 12:30:00,128.91,129.19,128.88,129.17,15243.0,109.7036,109.9419,109.678,109.9248,15243.0
2015-06-05 13:00:00,129.18,129.23,129.08,129.23,15558.0,109.9333,109.9759,109.8482,109.9759,15558.0
2015-06-05 13:30:00,129.21,129.29,129.14,129.16,19596.0,109.9589,110.027,109.8993,109.9163,19596.0
2015-06-05 14:00:00,129.19,129.32,129.16,129.21,12695.0,109.9419,110.0525,109.9163,109.9589,12695.0
2015-06-05 14:30:00,129.21,129.35,129.16,129.28,27939.0,109.9589,110.078,109.9163,110.0184,27939.0
2015-06-05 15:00:00,129.25,129.32,129.12,129.15,20473.0,109.9929,110.0525,109.8823,109.9078,20473.0
2015-06-05 15:30:00,129.14,129.23,129.06,129.19,19996.0,109.8993,109.9759,109.8312,109.9419,19996.0
2015-06-08 09:30:00,129.05,129.31,128.9,128.95,36681.0,109.8227,110.044,109.6951,109.7376,36681.0
2015-06-08 10:00:00,128.89,129.03,128.89,128.92,29926.0,109.6866,109.8057,109.6866,109.7121,29926.0
2015-06-08 10:30:00,128.91,128.99,128.85,128.85,22921.0,109.7036,109.7717,109.6525,109.6525,22921.0
2015-06-08 11:00:00,128.85,128.94,128.71,128.73,15089.0,109.6525,109.7291,109.5334,109.5504,15089.0
2015-06-08 11:30:00,128.7,128.75,128.63,128.66,11957.0,109.5249,109.5674,109.4653,109.4908,11957.0
2015-06-08 12:00:00,128.64,128.7,128.61,128.7,12096.0,109.4738,109.5249,109.4483,109.5249,12096.0
2015-06-08 12:30:00,128.66,128.72,128.49,128.52,10703.0,109.4908,109.5419,109.3461,109.3717,10703.0
2015-06-08 13:00:00,128.49,128.53,128.45,128.48,5627.0,109.3461,109.3802,109.3121,109.3376,5627.0
2015-06-08 13:30:00,128.46,128.5,128.32,128.48,14226.0,109.3206,109.3547,109.2015,109.3376,14226.0
2015-06-08 14:00:00,128.47,128.49,128.33,128.48,17600.0,109.3291,109.3461,109.21,109.3376,17600.0
2015-06-08 14:30:00,128.51,128.77,128.51,128.69,27444.0,109.3632,109.5844,109.3632,109.5164,27444.0
2015-06-08 15:00:00,128.71,128.71,128.49,128.53,20614.0,109.5334,109.5334,109.3461,109.3802,20614.0
2015-06-08 15:30:00,128.53,128.55,128.29,128.31,19585.0,109.3802,109.3972,109.1759,109.193,19585.0
2015-06-09 09:30:00,128.36,128.55,128.11,128.11,15969.0,109.2355,109.3972,109.0228,109.0228,15969.0
2015-06-09 10:00:00,128.12,128.21,127.82,127.87,14870.0,109.0313,109.1079,108.776,108.8185,14870.0
2015-06-09 10:30:00,127.8,128.23,127.71,128.23,15010.0,108.759,109.1249,108.6824,109.1249,15010.0
2015-06-09 11:00:00,128.27,128.36,128.19,128.24,9686.0,109.1589,109.2355,109.0908,109.1334,9686.0
2015-06-09 11:30:00,128.26,128.46,128.26,128.33,8091.0,109.1504,109.3206,109.1504,109.21,8091.0
2015-06-09 12:00:00,128.34,128.36,128.2,128.28,8290.0,109.2185,109.2355,109.0994,109.1674,8290.0
2015-06-09 12:30:00,128.3,128.35,128.22,128.35,10747.0,109.1845,109.227,109.1164,109.227,10747.0
2015-06-09 13:00:00,128.47,128.47,128.36,128.39,6910.0,109.3291,109.3291,109.2355,109.261,6910.0
2015-06-09 13:30:00,128.42,128.43,128.23,128.27,9114.0,109.2866,109.2951,109.1249,109.1589,9114.0
2015-06-09 14:00:00,128.22,128.35,128.21,128.28,14596.0,109.1164,109.227,109.1079,109.1674,14596.0
2015-06-09 14:30:00,128.32,128.4,128.22,128.25,28900.0,109.2015,109.2696,109.1164,109.1419,28900.0
2015-06-09 15:00:00,128.23,128.24,128.05,128.09,14320.0,109.1249,109.1334,108.9717,109.0057,14320.0
2015-06-09 15:30:00,128.07,128.22,128.02,128.13,20926.0,108.9887,109.1164,108.9462,109.0398,20926.0
2015-06-10 09:30:00,128.64,128.93,128.57,128.83,27866.0,109.4738,109.7206,109.4142,109.6355,27866.0
2015-06-10 10:00:00,128.8,129.01,128.8,128.99,12530.0,109.61,109.7887,109.61,109.7717,12530.0
2015-06-10 10:30:00,129.02,129.22,129.01,129.19,16156.0,109.7972,109.9674,109.7887,109.9419,16156.0
2015-06-10 11:00:00,129.21,129.53,129.17,129.36,6725.0,109.9589,110.2312,109.9248,110.0865,6725.0
2015-06-10 11:30:00,129.43,129.48,129.35,129.4,12957.0,110.1461,110.1886,110.078,110.1206,12957.0
2015-06-10 12:00:00,129.39,129.48,129.38,129.45,15218.0,110.1121,110.1886,110.1035,110.1631,15218.0
2015-06-10 12:30:00,129.49,129.53,129.4,129.49,6439.0,110.1972,110.2312,110.1206,110.1972,6439.0
2015-06-10 13:00:00,129.45,129.51,129.34,129.39,4531.0,110.1631,110.2142,110.0695,110.1121,4531.0
2015-06-10 13:30:00,129.37,129.41,129.32,129.38,10351.0,110.095,110.1291,110.0525,110.1035,10351.0
2015-06-10 14:00:00,129.41,129.61,129.41,129.57,15625.0,110.1291,110.2993,110.1291,110.2652,15625.0
2015-06-10 14:30:00,129.58,129.58,129.5,129.57,11347.0,110.2737,110.2737,110.2057,110.2652,11347.0
2015-06-10 15:00:00,129.57,129.57,129.48,129.55,12522.0,110.2652,110.2652,110.1886,110.2482,12522.0
2015-06-10 15:30:00,129.53,129.59,129.46,129.49,40643.0,110.2312,110.2823,110.1716,110.1972,40643.0
2015-06-11 09:30:00,129.75,130.0,129.47,130.0,9550.0,110.4184,110.6312,110.1801,110.6312,9550.0
2015-06-11 10:00:00,130.0,130.09,129.94,129.98,38654.0,110.6312,110.7078,110.5801,110.6142,38654.0
2015-06-11 10:30:00,129.82,129.85,129.64,129.7,12793.0,110.478,110.5035,110.3248,110.3759,12793.0
2015-06-11 11:00:00,129.75,129.87,129.7,129.73,13123.0,110.4184,110.5205,110.3759,110.4014,13123.0
2015-06-11 11:30:00,129.73,129.85,129.73,129.82,10157.0,110.4014,110.5035,110.4014,110.478,10157.0
2015-06-11 12:00:00,129.8,129.87,129.75,129.81,13147.0,110.461,110.5205,110.4184,110.4695,13147.0
2015-06-11 12:30:00,129.77,129.89,129.75,129.88,14776.0,110.4354,110.5376,110.4184,110.5291,14776.0
2015-06-11 13:00:00,129.85,129.89,129.81,129.89,5525.0,110.5035,110.5376,110.4695,110.5376,5525.0
2015-06-11 13:30:00,129.87,129.98,129.85,129.95,8213.0,110.5205,110.6142,110.5035,110.5886,8213.0
2015-06-11 14:00:00,129.94,129.97,129.89,129.93,24703.0,110.5801,110.6056,110.5376,110.5716,24703.0
2015-06-11 14:30:00,129.91,129.95,129.86,129.89,22232.0,110.5546,110.5886,110.512,110.5376,22232.0
2015-06-11 15:00:00,129.88,129.96,129.86,129.88,11296.0,110.5291,110.5971,110.512,110.5291,11296.0
2015-06-11 15:30:00,129.9,129.93,129.8,129.93,27426.0,110.5461,110.5716,110.461,110.5716,27426.0
2015-06-12 09:30:00,129.49,129.51,129.18,129.35,10915.0,110.1972,110.2142,109.9333,110.078,10915.0
2015-06-12 10:00:00,129.42,129.48,129.32,129.43,5483.0,110.1376,110.1886,110.0525,110.1461,5483.0
2015-06-12 10:30:00,129.41,129.41,129.12,129.16,13164.0,110.1291,110.1291,109.8823,109.9163,13164.0
2015-06-12 11:00:00,129.13,129.57,129.12,129.55,29550.0,109.8908,110.2652,109.8823,110.2482,29550.0
2015-06-12 11:30:00,129.55,129.58,129.39,129.4,29163.0,110.2482,110.2737,110.1121,110.1206,29163.0
2015-06-12 12:00:00,129.39,129.46,129.3,129.42,66913.0,110.1121,110.1716,110.0355,110.1376,66913.0
2015-06-12 12:30:00,129.41,129.45,129.31,129.32,7024.0,110.1291,110.1631,110.044,110.0525,7024.0
2015-06-12 13:00:00,129.31,129.38,129.27,129.36,5312.0,110.044,110.1035,110.0099,110.0865,5312.0
2015-06-12 13:30:00,129.41,129.46,129.31,129.38,13363.0,110.1291,110.1716,110.044,110.1035,13363.0
2015-06-12 14:00:00,129.39,129.4,129.29,129.29,16804.0,110.1121,110.1206,110.027,110.027,16804.0
2015-06-12 14:30:00,129.3,129.31,129.12,129.12,22919.0,110.0355,110.044,109.8823,109.8823,22919.0
2015-06-12 15:00:00,129.12,129.25,129.12,129.24,16863.0,109.8823,109.9929,109.8823,109.9844,16863.0
2015-06-12 15:30:00,129.28,129.29,129.18,129.27,38162.0,110.0184,110.027,109.9333,110.0099,38162.0
2015-06-15 09:30:00,128.55,128.55,127.87,127.98,25781.0,109.3972,109.3972,108.8185,108.9121,25781.0
2015-06-15 10:00:00,128.01,128.26,127.94,128.26,17417.0,108.9377,109.1504,108.8781,109.1504,17417.0
2015-06-15 10:30:00,128.22,128.36,128.17,128.36,9309.0,109.1164,109.2355,109.0738,109.2355,9309.0
2015-06-15 11:00:00,128.54,128.84,128.42,128.42,17238.0,109.3887,109.644,109.2866,109.2866,17238.0
2015-06-15 11:30:00,128.48,128.78,128.47,128.63,15142.0,109.3376,109.5929,109.3291,109.4653,15142.0
2015-06-15 12:00:00,128.62,128.72,128.55,128.57,10991.0,109.4568,109.5419,109.3972,109.4142,10991.0
2015-06-15 12:30:00,128.63,128.79,128.57,128.72,7063.0,109.4653,109.6015,109.4142,109.5419,7063.0
2015-06-15 13:00:00,128.73,128.75,128.6,128.62,23154.0,109.5504,109.5674,109.4398,109.4568,23154.0
2015-06-15 13:30:00,128.6,128.75,128.42,128.56,27370.0,109.4398,109.5674,109.2866,109.4057,27370.0
2015-06-15 14:00:00,128.55,128.65,128.5,128.58,15117.0,109.3972,109.4823,109.3547,109.4227,15117.0
2015-06-15 14:30:00,128.59,128.61,128.41,128.44,103860.0,109.4312,109.4483,109.2781,109.3036,103860.0
2015-06-15 15:00:00,128.45,128.46,128.38,128.45,65044.0,109.3121,109.3206,109.2525,109.3121,65044.0
2015-06-15 15:30:00,128.46,128.62,128.46,128.51,27591.0,109.3206,109.4568,109.3206,109.3632,27591.0
2015-06-16 09:30:00,128.37,128.93,128.37,128.76,11497.0,109.244,109.7206,109.244,109.5759,11497.0
2015-06-16 10:00:00,128.82,128.87,128.53,128.64,11321.0,109.627,109.6695,109.3802,109.4738,11321.0
2015-06-16 10:30:00,128.67,128.73,128.58,128.67,8504.0,109.4993,109.5504,109.4227,109.4993,8504.0
2015-06-16 11:00:00,128.65,128.97,128.64,128.85,12820.0,109.4823,109.7546,109.4738,109.6525,12820.0
2015-06-16 11:30:00,128.82,128.93,128.82,128.91,7777.0,109.627,109.7206,109.627,109.7036,7777.0
2015-06-16 12:00:00,128.94,129.01,128.87,129.01,6965.0,109.7291,109.7887,109.6695,109.7887,6965.0
2015-06-16 12:30:00,129.0,129.13,129.0,129.09,5818.0,109.7802,109.8908,109.7802,109.8568,5818.0
2015-06-16 13:00:00,129.09,129.21,129.05,129.19,6938.0,109.8568,109.9589,109.8227,109.9419,6938.0
2015-06-16 13:30:00,129.24,129.26,129.19,129.21,8149.0,109.9844,110.0014,109.9419,109.9589,8149.0
2015-06-16 14:00:00,129.21,129.29,129.21,129.27,12031.0,109.9589,110.027,109.9589,110.0099,12031.0
2015-06-16 14:30:00,129.26,129.27,129.21,129.27,11095.0,110.0014,110.0099,109.9589,110.0099,11095.0
2015-06-16 15:00:00,129.26,129.3,129.17,129.23,23755.0,110.0014,110.0355,109.9248,109.9759,23755.0
2015-06-16 15:30:00,129.24,129.28,129.18,129.25,16848.0,109.9844,110.0184,109.9333,109.9929,16848.0
2015-06-17 09:30:00,129.51,129.77,129.51,129.67,19725.0,110.2142,110.4354,110.2142,110.3503,19725.0
2015-06-17 10:00:00,129.73,129.73,129.53,129.61,4756.0,110.4014,110.4014,110.2312,110.2993,4756.0
2015-06-17 10:30:00,129.58,129.61,129.53,129.57,7489.0,110.2737,110.2993,110.2312,110.2652,7489.0
2015-06-17 11:00:00,129.57,129.59,129.3,129.3,4458.0,110.2652,110.2823,110.0355,110.0355,4458.0
2015-06-17 11:30:00,129.32,129.43,129.23,129.36,9704.0,110.0525,110.1461,109.9759,110.0865,9704.0
2015-06-17 12:00:00,129.34,129.37,129.12,129.19,6935.0,110.0695,110.095,109.8823,109.9419,6935.0
2015-06-17 12:30:00,129.17,129.2,128.84,128.91,9079.0,109.9248,109.9504,109.644,109.7036,9079.0
2015-06-17 13:00:00,128.94,129.05,128.9,128.99,10049.0,109.7291,109.8227,109.6951,109.7717,10049.0
2015-06-17 13:30:00,129.02,129.06,128.99,129.01,5667.0,109.7972,109.8312,109.7717,109.7887,5667.0
2015-06-17 14:00:00,129.1,129.67,129.07,129.29,16150.0,109.8653,110.3503,109.8397,110.027,16150.0
2015-06-17 14:30:00,129.24,129.95,129.24,129.85,15038.0,109.9844,110.5886,109.9844,110.5035,15038.0
2015-06-17 15:00:00,129.86,129.87,129.64,129.84,13951.0,110.512,110.5205,110.3248,110.495,13951.0
2015-06-17 15:30:00,129.84,129.86,129.61,129.67,41822.0,110.495,110.512,110.2993,110.3503,41822.0
2015-06-18 09:30:00,130.05,130.56,130.01,130.46,26028.0,110.6737,111.1077,110.6397,111.0226,26028.0
2015-06-18 10:00:00,130.52,130.8,130.52,130.76,16477.0,111.0737,111.312,111.0737,111.2779,16477.0
2015-06-18 10:30:00,130.75,130.9,130.67,130.87,19957.0,111.2694,111.3971,111.2013,111.3716,19957.0
2015-06-18 11:00:00,130.88,131.02,130.88,130.97,19368.0,111.3801,111.4992,111.3801,111.4567,19368.0
2015-06-18 11:30:00,131.0,131.09,130.97,131.02,8626.0,111.4822,111.5588,111.4567,111.4992,8626.0
2015-06-18 12:00:00,131.02,131.2,130.99,131.2,16445.0,111.4992,111.6524,111.4737,111.6524,16445.0
2015-06-18 12:30:00,131.24,131.35,131.12,131.13,86727.0,111.6864,111.78,111.5843,111.5928,86727.0
2015-06-18 13:00:00,131.13,131.16,130.91,130.92,7494.0,111.5928,111.6183,111.4056,111.4141,7494.0
2015-06-18 13:30:00,130.96,131.01,130.92,130.96,10059.0,111.4481,111.4907,111.4141,111.4481,10059.0
2015-06-18 14:00:00,130.93,131.05,130.93,131.04,17159.0,111.4226,111.5247,111.4226,111.5162,17159.0
2015-06-18 14:30:00,131.04,131.13,131.0,131.1,31082.0,111.5162,111.5928,111.4822,111.5673,31082.0
2015-06-18 15:00:00,131.1,131.13,130.98,131.12,14485.0,111.5673,111.5928,111.4652,111.5843,14485.0
2015-06-18 15:30:00,131.13,131.18,130.93,130.97,15201.0,111.5928,111.6354,111.4226,111.4567,15201.0
2015-06-19 09:30:00,130.99,130.99,130.71,130.87,12247.0,111.4737,111.4737,111.2354,111.3716,12247.0
2015-06-19 10:00:00,130.93,131.08,130.87,131.05,5041.0,111.4226,111.5503,111.3716,111.5247,5041.0
2015-06-19 10:30:00,131.0,131.08,130.93,131.04,30165.0,111.4822,111.5503,111.4226,111.5162,30165.0
2015-06-19 11:00:00,131.05,131.07,130.98,131.01,16575.0,111.5247,111.5418,111.4652,111.4907,16575.0
2015-06-19 11:30:00,131.04,131.05,130.86,130.86,14649.0,111.5162,111.5247,111.363,111.363,14649.0
2015-06-19 12:00:00,130.86,130.88,130.8,130.87,9634.0,111.363,111.3801,111.312,111.3716,9634.0
2015-06-19 12:30:00,130.8,130.91,130.79,130.86,8112.0,111.312,111.4056,111.3035,111.363,8112.0
2015-06-19 13:00:00,130.87,130.94,130.83,130.93,4687.0,111.3716,111.4311,111.3375,111.4226,4687.0
2015-06-19 13:30:00,130.92,131.01,130.91,130.97,19600.0,111.4141,111.4907,111.4056,111.4567,19600.0
2015-06-19 14:00:00,130.97,130.97,130.8,130.82,56319.0,111.4567,111.4567,111.312,111.329,56319.0
2015-06-19 14:30:00,130.82,130.84,130.71,130.75,18469.0,111.329,111.346,111.2354,111.2694,18469.0
2015-06-19 15:00:00,130.76,130.76,130.64,130.69,14355.0,111.2779,111.2779,111.1758,111.2184,14355.0
2015-06-19 15:30:00,130.64,130.86,130.64,130.65,21105.0,111.1758,111.363,111.1758,111.1843,21105.0
2015-06-22 09:30:00,131.55,131.55,131.13,131.33,76008.0,111.9502,111.9502,111.5928,111.763,76008.0
2015-06-22 10:00:00,131.32,131.41,131.22,131.22,7383.0,111.7545,111.8311,111.6694,111.6694,7383.0
2015-06-22 10:30:00,131.24,131.42,131.22,131.33,19427.0,111.6864,111.8396,111.6694,111.763,19427.0
2015-06-22 11:00:00,131.31,131.48,131.24,131.46,16369.0,111.746,111.8907,111.6864,111.8736,16369.0
2015-06-22 11:30:00,131.48,131.49,131.31,131.32,13899.0,111.8907,111.8992,111.746,111.7545,13899.0
2015-06-22 12:00:00,131.29,131.3,131.04,131.04,7259.0,111.729,111.7375,111.5162,111.5162,7259.0
2015-06-22 12:30:00,131.07,131.25,131.07,131.24,3350.0,111.5418,111.6949,111.5418,111.6864,3350.0
2015-06-22 13:00:00,131.22,131.28,131.16,131.16,8815.0,111.6694,111.7205,111.6183,111.6183,8815.0
2015-06-22 13:30:00,131.16,131.23,131.15,131.22,7096.0,111.6183,111.6779,111.6098,111.6694,7096.0
2015-06-22 14:00:00,131.22,131.27,131.2,131.22,5345.0,111.6694,111.712,111.6524,111.6694,5345.0
2015-06-22 14:30:00,131.21,131.39,131.2,131.34,21259.0,111.6609,111.8141,111.6524,111.7715,21259.0
2015-06-22 15:00:00,131.31,131.33,131.27,131.28,12178.0,111.746,111.763,111.712,111.7205,12178.0
2015-06-22 15:30:00,131.31,131.33,131.22,131.3,16998.0,111.746,111.763,111.6694,111.7375,16998.0
2015-06-23 09:30:00,131.47,131.59,131.36,131.4,44790.0,111.8822,111.9843,111.7885,111.8226,44790.0
2015-06-23 10:00:00,131.4,131.43,131.12,131.12,6986.0,111.8226,111.8481,111.5843,111.5843,6986.0
2015-06-23 10:30:00,131.19,131.2,131.04,131.16,10461.0,111.6439,111.6524,111.5162,111.6183,10461.0
2015-06-23 11:00:00,131.17,131.25,131.04,131.09,32786.0,111.6269,111.6949,111.5162,111.5588,32786.0
2015-06-23 11:30:00,131.11,131.2,131.09,131.1,39941.0,111.5758,111.6524,111.5588,111.5673,39941.0
2015-06-23 12:00:00,131.08,131.08,130.96,131.02,6546.0,111.5503,111.5503,111.4481,111.4992,6546.0
2015-06-23 12:30:00,131.04,131.09,130.97,130.97,4709.0,111.5162,111.5588,111.4567,111.4567,4709.0
2015-06-23 13:00:00,131.01,131.05,130.95,131.03,5726.0,111.4907,111.5247,111.4396,111.5077,5726.0
2015-06-23 13:30:00,131.01,131.13,131.0,131.06,7131.0,111.4907,111.5928,111.4822,111.5332,7131.0
2015-06-23 14:00:00,131.08,131.12,131.06,131.09,7198.0,111.5503,111.5843,111.5332,111.5588,7198.0
2015-06-23 14:30:00,131.08,131.23,131.08,131.2,19066.0,111.5503,111.6779,111.5503,111.6524,19066.0
2015-06-23 15:00:00,131.17,131.2,131.13,131.2,11846.0,111.6269,111.6524,111.5928,111.6524,11846.0
2015-06-23 15:30:00,131.19,131.24,131.14,131.17,18517.0,111.6439,111.6864,111.6013,111.6269,18517.0
2015-06-24 09:30:00,131.14,131.22,131.0,131.02,17861.0,111.6013,111.6694,111.4822,111.4992,17861.0
2015-06-24 10:00:00,131.05,131.05,130.79,130.96,10569.0,111.5247,111.5247,111.3035,111.4481,10569.0
2015-06-24 10:30:00,131.05,131.07,130.83,130.84,9262.0,111.5247,111.5418,111.3375,111.346,9262.0
2015-06-24 11:00:00,130.85,130.86,130.64,130.75,12860.0,111.3545,111.363,111.1758,111.2694,12860.0
2015-06-24 11:30:00,130.69,130.71,130.6,130.6,26057.0,111.2184,111.2354,111.1418,111.1418,26057.0
2015-06-24 12:00:00,130.6,130.6,130.39,130.41,23207.0,111.1418,111.1418,110.9631,110.9801,23207.0
2015-06-24 12:30:00,130.37,130.44,130.24,130.27,15205.0,110.946,111.0056,110.8354,110.8609,15205.0
2015-06-24 13:00:00,130.25,130.29,130.02,130.02,9339.0,110.8439,110.878,110.6482,110.6482,9339.0
2015-06-24 13:30:00,130.04,130.09,129.96,130.09,15673.0,110.6652,110.7078,110.5971,110.7078,15673.0
2015-06-24 14:00:00,130.09,130.13,129.97,130.01,9566.0,110.7078,110.7418,110.6056,110.6397,9566.0
2015-06-24 14:30:00,130.0,130.21,129.97,130.15,24848.0,110.6312,110.8099,110.6056,110.7588,24848.0
2015-06-24 15:00:00,130.13,130.21,130.04,130.19,13048.0,110.7418,110.8099,110.6652,110.7929,13048.0
2015-06-24 15:30:00,130.19,130.22,130.02,130.05,33288.0,110.7929,110.8184,110.6482,110.6737,33288.0
2015-06-25 09:30:00,130.4,130.4,129.82,129.99,18702.0,110.9716,110.9716,110.478,110.6227,18702.0
2015-06-25 10:00:00,130.02,130.16,129.88,130.09,14786.0,110.6482,110.7673,110.5291,110.7078,14786.0
2015-06-25 10:30:00,130.07,130.12,129.94,130.12,20074.0,110.6907,110.7333,110.5801,110.7333,20074.0
2015-06-25 11:00:00,130.14,130.19,130.08,130.08,8081.0,110.7503,110.7929,110.6993,110.6993,8081.0
2015-06-25 11:30:00,130.11,130.14,130.0,130.11,10361.0,110.7248,110.7503,110.6312,110.7248,10361.0
2015-06-25 12:00:00,130.1,130.13,129.9,129.9,10704.0,110.7163,110.7418,110.5461,110.5461,10704.0
2015-06-25 12:30:00,129.92,130.0,129.85,129.92,15034.0,110.5631,110.6312,110.5035,110.5631,15034.0
2015-06-25 13:00:00,129.89,129.98,129.89,129.93,15682.0,110.5376,110.6142,110.5376,110.5716,15682.0
2015-06-25 13:30:00,129.92,129.92,129.86,129.92,11293.0,110.5631,110.5631,110.512,110.5631,11293.0
2015-06-25 14:00:00,129.92,129.92,129.47,129.49,17873.0,110.5631,110.5631,110.1801,110.1972,17873.0
2015-06-25 14:30:00,129.49,129.64,129.48,129.64,18915.0,110.1972,110.3248,110.1886,110.3248,18915.0
2015-06-25 15:00:00,129.63,129.82,129.62,129.75,38066.0,110.3163,110.478,110.3078,110.4184,38066.0
2015-06-25 15:30:00,129.74,129.75,129.59,129.62,48315.0,110.4099,110.4184,110.2823,110.3078,48315.0
2015-06-26 09:30:00,129.91,129.91,129.48,129.86,28508.0,110.5546,110.5546,110.1886,110.512,28508.0
2015-06-26 10:00:00,129.93,129.97,129.74,129.81,6939.0,110.5716,110.6056,110.4099,110.4695,6939.0
2015-06-26 10:30:00,129.83,129.91,129.55,129.55,10207.0,110.4865,110.5546,110.2482,110.2482,10207.0
2015-06-26 11:00:00,129.56,129.83,129.56,129.8,16795.0,110.2567,110.4865,110.2567,110.461,16795.0
2015-06-26 11:30:00,129.78,129.83,129.65,129.66,23104.0,110.444,110.4865,110.3333,110.3418,23104.0
2015-06-26 12:00:00,129.69,129.78,129.68,129.73,11708.0,110.3674,110.444,110.3588,110.4014,11708.0
2015-06-26 12:30:00,129.7,129.71,129.3,129.3,6163.0,110.3759,110.3844,110.0355,110.0355,6163.0
2015-06-26 13:00:00,129.27,129.44,129.15,129.32,18626.0,110.0099,110.1546,109.9078,110.0525,18626.0
2015-06-26 13:30:00,129.31,129.57,129.3,129.49,11324.0,110.044,110.2652,110.0355,110.1972,11324.0
2015-06-26 14:00:00,129.48,129.5,129.38,129.47,12338.0,110.1886,110.2057,110.1035,110.1801,12338.0
2015-06-26 14:30:00,129.47,129.53,129.4,129.49,14633.0,110.1801,110.2312,110.1206,110.1972,14633.0
2015-06-26 15:00:00,129.49,129.73,129.47,129.68,12548.0,110.1972,110.4014,110.1801,110.3588,12548.0
2015-06-26 15:30:00,129.72,129.72,129.5,129.61,18475.0,110.3929,110.3929,110.2057,110.2993,18475.0
2015-06-29 09:30:00,128.51,128.98,128.07,128.69,33212.0,109.3632,109.7631,108.9887,109.5164,33212.0
2015-06-29 10:00:00,128.74,129.01,128.55,128.55,25583.0,109.5589,109.7887,109.3972,109.3972,25583.0
2015-06-29 10:30:00,128.5,128.73,128.41,128.42,22267.0,109.3547,109.5504,109.2781,109.2866,22267.0
2015-06-29 11:00:00,128.43,128.43,128.1,128.19,23347.0,109.2951,109.2951,109.0143,109.0908,23347.0
2015-06-29 11:30:00,128.23,128.23,128.02,128.12,55827.0,109.1249,109.1249,108.9462,109.0313,55827.0
2015-06-29 12:00:00,128.12,128.23,127.9,127.96,29029.0,109.0313,109.1249,108.8441,108.8951,29029.0
2015-06-29 12:30:00,127.98,127.98,127.78,127.78,20774.0,108.9121,108.9121,108.7419,108.7419,20774.0
2015-06-29 13:00:00,127.78,127.8,127.6,127.68,44937.0,108.7419,108.759,108.5888,108.6568,44937.0
2015-06-29 13:30:00,127.72,127.8,127.6,127.67,20525.0,108.6909,108.759,108.5888,108.6483,20525.0
2015-06-29 14:00:00,127.66,127.67,127.29,127.3,22392.0,108.6398,108.6483,108.3249,108.3334,22392.0
2015-06-29 14:30:00,127.27,127.56,127.12,127.3,28540.0,108.3079,108.5547,108.1803,108.3334,28540.0
2015-06-29 15:00:00,127.29,127.32,127.07,127.15,40457.0,108.3249,108.3505,108.1377,108.2058,40457.0
2015-06-29 15:30:00,127.06,127.12,126.71,126.76,68380.0,108.1292,108.1803,107.8314,107.8739,68380.0
2015-06-30 09:30:00,127.95,127.95,127.35,127.45,26697.0,108.8866,108.8866,108.376,108.4611,26697.0
2015-06-30 10:00:00,127.35,127.52,127.18,127.45,14182.0,108.376,108.5207,108.2313,108.4611,14182.0
2015-06-30 10:30:00,127.35,127.35,126.99,127.22,19605.0,108.376,108.376,108.0696,108.2654,19605.0
2015-06-30 11:00:00,127.25,127.48,127.2,127.37,14784.0,108.2909,108.4866,108.2483,108.393,14784.0
2015-06-30 11:30:00,127.28,127.31,127.08,127.16,38108.0,108.3164,108.342,108.1462,108.2143,38108.0
2015-06-30 12:00:00,127.11,127.28,126.97,126.97,15967.0,108.1718,108.3164,108.0526,108.0526,15967.0
2015-06-30 12:30:00,127.03,127.1,126.91,127.1,7570.0,108.1037,108.1632,108.0016,108.1632,7570.0
2015-06-30 13:00:00,127.1,127.35,127.1,127.35,6361.0,108.1632,108.376,108.1632,108.376,6361.0
2015-06-30 13:30:00,127.34,127.69,127.31,127.59,18806.0,108.3675,108.6653,108.342,108.5802,18806.0
2015-06-30 14:00:00,127.58,127.96,127.54,127.71,9570.0,108.5717,108.8951,108.5377,108.6824,9570.0
2015-06-30 14:30:00,127.68,127.75,127.45,127.46,10989.0,108.6568,108.7164,108.4611,108.4696,10989.0
2015-06-30 15:00:00,127.45,127.54,127.27,127.29,51826.0,108.4611,108.5377,108.3079,108.3249,51826.0
2015-06-30 15:30:00,127.34,127.5,127.26,127.27,21158.0,108.3675,108.5036,108.2994,108.3079,21158.0
2015-07-01 09:30:00,128.68,128.68,127.88,128.18,55355.0,109.5078,109.5078,108.827,109.0823,55355.0
2015-07-01 10:00:00,128.19,128.28,128.08,128.26,19461.0,109.0908,109.1674,108.9972,109.1504,19461.0
2015-07-01 10:30:00,128.24,128.24,127.78,127.98,9849.0,109.1334,109.1334,108.7419,108.9121,9849.0
2015-07-01 11:00:00,127.98,128.12,127.94,128.1,25806.0,108.9121,109.0313,108.8781,109.0143,25806.0
2015-07-01 11:30:00,128.13,128.13,127.93,127.94,8787.0,109.0398,109.0398,108.8696,108.8781,8787.0
2015-07-01 12:00:00,127.91,128.0,127.78,127.91,9287.0,108.8526,108.9292,108.7419,108.8526,9287.0
2015-07-01 12:30:00,127.9,127.91,127.6,127.63,9459.0,108.8441,108.8526,108.5888,108.6143,9459.0
2015-07-01 13:00:00,127.6,127.83,127.53,127.77,269588.0,108.5888,108.7845,108.5292,108.7334,269588.0
2015-07-01 13:30:00,127.78,127.92,127.68,127.69,18847.0,108.7419,108.8611,108.6568,108.6653,18847.0
2015-07-01 14:00:00,127.67,127.69,127.52,127.61,12644.0,108.6483,108.6653,108.5207,108.5973,12644.0
2015-07-01 14:30:00,127.62,127.72,127.53,127.64,20224.0,108.6058,108.6909,108.5292,108.6228,20224.0
2015-07-01 15:00:00,127.68,127.88,127.67,127.87,18502.0,108.6568,108.827,108.6483,108.8185,18502.0
2015-07-01 15:30:00,127.88,127.99,127.71,127.98,31814.0,108.827,108.9206,108.6824,108.9121,31814.0
2015-07-02 09:30:00,128.13,128.44,128.13,128.19,11920.0,109.0398,109.3036,109.0398,109.0908,11920.0
2015-07-02 10:00:00,128.18,128.24,128.07,128.18,4704.0,109.0823,109.1334,108.9887,109.0823,4704.0
2015-07-02 10:30:00,128.13,128.17,127.88,128.09,9783.0,109.0398,109.0738,108.827,109.0057,9783.0
2015-07-02 11:00:00,127.91,127.99,127.76,127.82,25723.0,108.8526,108.9206,108.7249,108.776,25723.0
2015-07-02 11:30:00,127.82,127.87,127.65,127.7,21327.0,108.776,108.8185,108.6313,108.6739,21327.0
2015-07-02 12:00:00,127.78,127.79,127.55,127.6,12127.0,108.7419,108.7504,108.5462,108.5888,12127.0
2015-07-02 12:30:00,127.61,127.69,127.55,127.64,9266.0,108.5973,108.6653,108.5462,108.6228,9266.0
2015-07-02 13:00:00,127.6,127.62,127.5,127.62,15433.0,108.5888,108.6058,108.5036,108.6058,15433.0
2015-07-02 13:30:00,127.7,127.7,127.54,127.57,8717.0,108.6739,108.6739,108.5377,108.5632,8717.0
2015-07-02 14:00:00,127.56,127.64,127.5,127.58,9780.0,108.5547,108.6228,108.5036,108.5717,9780.0
2015-07-02 14:30:00,127.61,127.79,127.56,127.75,13172.0,108.5973,108.7504,108.5547,108.7164,13172.0
2015-07-02 15:00:00,127.76,127.93,127.68,127.93,14064.0,108.7249,108.8696,108.6568,108.8696,14064.0
2015-07-02 15:30:00,127.9,128.04,127.75,127.96,18256.0,108.8441,108.9632,108.7164,108.8951,18256.0
2015-07-06 09:30:00,127.04,127.44,126.77,127.36,33215.0,108.1122,108.4526,107.8824,108.3845,33215.0
2015-07-06 10:00:00,127.41,127.62,127.23,127.59,19129.0,108.4271,108.6058,108.2739,108.5802,19129.0
2015-07-06 10:30:00,127.7,128.12,127.69,127.83,10563.0,108.6739,109.0313,108.6653,108.7845,10563.0
2015-07-06 11:00:00,127.86,127.87,127.49,127.51,8264.0,108.81,108.8185,108.4951,108.5122,8264.0
2015-07-06 11:30:00,127.5,127.61,127.45,127.56,3821.0,108.5036,108.5973,108.4611,108.5547,3821.0
2015-07-06 12:00:00,127.54,127.72,127.53,127.67,15094.0,108.5377,108.6909,108.5292,108.6483,15094.0
2015-07-06 12:30:00,127.56,127.57,127.45,127.53,49819.0,108.5547,108.5632,108.4611,108.5292,49819.0
2015-07-06 13:00:00,127.52,127.52,127.14,127.15,52740.0,108.5207,108.5207,108.1973,108.2058,52740.0
2015-07-06 13:30:00,127.14,127.14,126.97,127.06,65247.0,108.1973,108.1973,108.0526,108.1292,65247.0
2015-07-06 14:00:00,126.98,127.04,126.86,126.92,13046.0,108.0611,108.1122,107.959,108.0101,13046.0
2015-07-06 14:30:00,126.85,127.01,126.84,126.96,17841.0,107.9505,108.0867,107.942,108.0441,17841.0
2015-07-06 15:00:00,126.96,127.12,126.91,127.06,16490.0,108.0441,108.1803,108.0016,108.1292,16490.0
2015-07-06 15:30:00,127.1,127.37,127.08,127.37,29925.0,108.1632,108.393,108.1462,108.393,29925.0
2015-07-07 09:30:00,127.65,127.88,126.96,126.97,12429.0,108.6313,108.827,108.0441,108.0526,12429.0
2015-07-07 10:00:00,126.98,126.98,126.36,126.38,45208.0,108.0611,108.0611,107.5335,107.5505,45208.0
2015-07-07 10:30:00,126.38,126.38,125.83,126.23,81173.0,107.5505,107.5505,107.0825,107.4229,81173.0
2015-07-07 11:00:00,126.22,126.36,126.02,126.08,53835.0,107.4144,107.5335,107.2442,107.2952,53835.0
2015-07-07 11:30:00,126.06,126.71,125.81,126.67,40469.0,107.2782,107.8314,107.0654,107.7973,40469.0
2015-07-07 12:00:00,126.61,126.7,126.53,126.62,13077.0,107.7463,107.8228,107.6782,107.7548,13077.0
2015-07-07 12:30:00,126.69,127.44,126.69,127.4,5796.0,107.8143,108.4526,107.8143,108.4185,5796.0
2015-07-07 13:00:00,127.37,127.61,127.15,127.33,10316.0,108.393,108.5973,108.2058,108.359,10316.0
2015-07-07 13:30:00,127.44,127.5,127.31,127.4,14314.0,108.4526,108.5036,108.342,108.4185,14314.0
2015-07-07 14:00:00,127.35,127.41,127.04,127.18,14316.0,108.376,108.4271,108.1122,108.2313,14316.0
2015-07-07 14:30:00,127.18,128.14,127.16,128.14,22012.0,108.2313,109.0483,108.2143,109.0483,22012.0
2015-07-07 15:00:00,128.17,128.33,127.97,128.22,26682.0,109.0738,109.21,108.9036,109.1164,26682.0
2015-07-07 15:30:00,128.27,128.36,128.08,128.28,43170.0,109.1589,109.2355,108.9972,109.1674,43170.0
2015-07-08 09:30:00,127.39,127.61,126.96,127.13,13726.0,108.41,108.5973,108.0441,108.1888,13726.0
2015-07-08 10:00:00,126.99,126.99,126.7,126.87,11360.0,108.0696,108.0696,107.8228,107.9675,11360.0
2015-07-08 10:30:00,126.85,127.15,126.62,127.14,18048.0,107.9505,108.2058,107.7548,108.1973,18048.0
2015-07-08 11:00:00,127.04,127.04,126.56,126.66,9739.0,108.1122,108.1122,107.7037,107.7888,9739.0
2015-07-08 11:30:00,126.63,126.72,126.27,126.34,15152.0,107.7633,107.8399,107.4569,107.5165,15152.0
2015-07-08 12:00:00,126.38,126.5,126.3,126.43,7018.0,107.5505,107.6526,107.4824,107.5931,7018.0
2015-07-08 12:30:00,126.37,126.55,126.22,126.54,20329.0,107.542,107.6952,107.4144,107.6867,20329.0
2015-07-08 13:00:00,126.53,126.6,126.37,126.51,9325.0,107.6782,107.7377,107.542,107.6612,9325.0
2015-07-08 13:30:00,126.56,126.56,126.4,126.52,15374.0,107.7037,107.7037,107.5675,107.6697,15374.0
2015-07-08 14:00:00,126.46,126.47,126.1,126.2,15848.0,107.6186,107.6271,107.3122,107.3973,15848.0
2015-07-08 14:30:00,126.2,126.2,125.63,125.77,28422.0,107.3973,107.3973,106.9123,107.0314,28422.0
2015-07-08 15:00:00,125.79,126.19,125.78,125.87,33296.0,107.0484,107.3888,107.0399,107.1165,33296.0
2015-07-08 15:30:00,125.8,126.14,125.8,125.92,63903.0,107.0569,107.3463,107.0569,107.1591,63903.0
2015-07-09 09:30:00,127.15,127.66,127.15,127.24,17807.0,108.2058,108.6398,108.2058,108.2824,17807.0
2015-07-09 10:00:00,127.3,127.3,126.84,126.85,7559.0,108.3334,108.3334,107.942,107.9505,7559.0
2015-07-09 10:30:00,126.85,127.15,126.81,127.15,12938.0,107.9505,108.2058,107.9165,108.2058,12938.0
2015-07-09 11:00:00,127.15,127.23,126.95,126.96,17707.0,108.2058,108.2739,108.0356,108.0441,17707.0
2015-07-09 11:30:00,126.96,126.96,126.81,126.82,36256.0,108.0441,108.0441,107.9165,107.925,36256.0
2015-07-09 12:00:00,126.8,126.82,126.66,126.72,27695.0,107.9079,107.925,107.7888,107.8399,27695.0
2015-07-09 12:30:00,126.74,126.77,126.61,126.77,41415.0,107.8569,107.8824,107.7463,107.8824,41415.0
2015-07-09 13:00:00,126.75,126.75,126.45,126.45,9679.0,107.8654,107.8654,107.6101,107.6101,9679.0
2015-07-09 13:30:00,126.48,126.62,126.46,126.61,8883.0,107.6356,107.7548,107.6186,107.7463,8883.0
2015-07-09 14:00:00,126.58,126.58,126.2,126.24,12777.0,107.7207,107.7207,107.3973,107.4314,12777.0
2015-07-09 14:30:00,126.22,126.54,126.14,126.53,16860.0,107.4144,107.6867,107.3463,107.6782,16860.0
2015-07-09 15:00:00,126.49,126.64,126.48,126.49,16237.0,107.6441,107.7718,107.6356,107.6441,16237.0
2015-07-09 15:30:00,126.49,126.55,126.23,126.23,20998.0,107.6441,107.6952,107.4229,107.4229,20998.0
2015-07-10 09:30:00,127.5,127.59,127.3,127.3,27103.0,108.5036,108.5802,108.3334,108.3334,27103.0
2015-07-10 10:00:00,127.28,127.45,127.27,127.37,13522.0,108.3164,108.4611,108.3079,108.393,13522.0
2015-07-10 10:30:00,127.35,127.37,127.04,127.33,14953.0,108.376,108.393,108.1122,108.359,14953.0
2015-07-10 11:00:00,127.3,127.6,127.3,127.52,14833.0,108.3334,108.5888,108.3334,108.5207,14833.0
2015-07-10 11:30:00,127.49,127.74,127.41,127.63,18045.0,108.4951,108.7079,108.4271,108.6143,18045.0
2015-07-10 12:00:00,127.65,127.67,127.61,127.65,7670.0,108.6313,108.6483,108.5973,108.6313,7670.0
2015-07-10 12:30:00,127.57,127.64,127.45,127.61,10896.0,108.5632,108.6228,108.4611,108.5973,10896.0
2015-07-10 13:00:00,127.6,127.68,127.43,127.6,14721.0,108.5888,108.6568,108.4441,108.5888,14721.0
2015-07-10 13:30:00,127.59,127.61,127.47,127.51,8842.0,108.5802,108.5973,108.4781,108.5122,8842.0
2015-07-10 14:00:00,127.53,127.71,127.49,127.63,11411.0,108.5292,108.6824,108.4951,108.6143,11411.0
2015-07-10 14:30:00,127.68,127.81,127.66,127.74,20841.0,108.6568,108.7675,108.6398,108.7079,20841.0
2015-07-10 15:00:00,127.77,127.9,127.73,127.83,14781.0,108.7334,108.8441,108.6994,108.7845,14781.0
2015-07-10 15:30:00,127.78,127.82,127.66,127.66,15817.0,108.7419,108.776,108.6398,108.6398,15817.0
2015-07-13 09:30:00,128.58,128.83,128.58,128.74,17231.0,109.4227,109.6355,109.4227,109.5589,17231.0
2015-07-13 10:00:00,128.83,128.86,128.64,128.67,14527.0,109.6355,109.661,109.4738,109.4993,14527.0
2015-07-13 10:30:00,128.7,128.71,128.57,128.65,10126.0,109.5249,109.5334,109.4142,109.4823,10126.0
2015-07-13 11:00:00,128.65,128.7,128.56,128.67,11451.0,109.4823,109.5249,109.4057,109.4993,11451.0
2015-07-13 11:30:00,128.71,128.82,128.64,128.64,86407.0,109.5334,109.627,109.4738,109.4738,86407.0
2015-07-13 12:00:00,128.68,128.72,128.6,128.62,4592.0,109.5078,109.5419,109.4398,109.4568,4592.0
2015-07-13 12:30:00,128.64,128.67,128.54,128.59,7482.0,109.4738,109.4993,109.3887,109.4312,7482.0
2015-07-13 13:00:00,128.57,128.66,128.56,128.64,8923.0,109.4142,109.4908,109.4057,109.4738,8923.0
2015-07-13 13:30:00,128.66,128.66,128.57,128.59,31492.0,109.4908,109.4908,109.4142,109.4312,31492.0
2015-07-13 14:00:00,128.59,128.72,128.59,128.66,12604.0,109.4312,109.5419,109.4312,109.4908,12604.0
2015-07-13 14:30:00,128.67,128.87,128.64,128.87,86029.0,109.4993,109.6695,109.4738,109.6695,86029.0
2015-07-13 15:00:00,128.88,128.97,128.84,128.97,13379.0,109.678,109.7546,109.644,109.7546,13379.0
2015-07-13 15:30:00,129.0,129.08,128.94,128.97,17017.0,109.7802,109.8482,109.7291,109.7546,17017.0
2015-07-14 09:30:00,129.02,129.37,128.93,129.29,10038.0,109.7972,110.095,109.7206,110.027,10038.0
2015-07-14 10:00:00,129.34,129.36,129.27,129.28,5064.0,110.0695,110.0865,110.0099,110.0184,5064.0
2015-07-14 10:30:00,129.32,129.46,129.31,129.39,4719.0,110.0525,110.1716,110.044,110.1121,4719.0
2015-07-14 11:00:00,129.41,129.56,129.4,129.54,7789.0,110.1291,110.2567,110.1206,110.2397,7789.0
2015-07-14 11:30:00,129.55,129.58,129.45,129.5,5136.0,110.2482,110.2737,110.1631,110.2057,5136.0
2015-07-14 12:00:00,129.56,129.57,129.43,129.49,7712.0,110.2567,110.2652,110.1461,110.1972,7712.0
2015-07-14 12:30:00,129.46,129.48,129.3,129.4,5520.0,110.1716,110.1886,110.0355,110.1206,5520.0
2015-07-14 13:00:00,129.36,129.45,129.33,129.43,11251.0,110.0865,110.1631,110.061,110.1461,11251.0
2015-07-14 13:30:00,129.39,129.44,129.33,129.43,7828.0,110.1121,110.1546,110.061,110.1461,7828.0
2015-07-14 14:00:00,129.42,129.49,129.4,129.49,14259.0,110.1376,110.1972,110.1206,110.1972,14259.0
2015-07-14 14:30:00,129.5,129.58,129.5,129.54,16116.0,110.2057,110.2737,110.2057,110.2397,16116.0
2015-07-14 15:00:00,129.57,129.72,129.56,129.68,10221.0,110.2652,110.3929,110.2567,110.3588,10221.0
2015-07-14 15:30:00,129.67,129.7,129.52,129.52,11102.0,110.3503,110.3759,110.2227,110.2227,11102.0
2015-07-15 09:30:00,129.73,129.73,129.14,129.33,23881.0,110.4014,110.4014,109.8993,110.061,23881.0
2015-07-15 10:00:00,129.29,129.4,129.19,129.4,9531.0,110.027,110.1206,109.9419,110.1206,9531.0
2015-07-15 10:30:00,129.36,129.5,129.32,129.45,10396.0,110.0865,110.2057,110.0525,110.1631,10396.0
2015-07-15 11:00:00,129.48,129.53,129.39,129.39,13394.0,110.1886,110.2312,110.1121,110.1121,13394.0
2015-07-15 11:30:00,129.39,129.42,129.21,129.27,7929.0,110.1121,110.1376,109.9589,110.0099,7929.0
2015-07-15 12:00:00,129.3,129.34,129.16,129.23,6494.0,110.0355,110.0695,109.9163,109.9759,6494.0
2015-07-15 12:30:00,129.28,129.34,129.16,129.22,9062.0,110.0184,110.0695,109.9163,109.9674,9062.0
2015-07-15 13:00:00,129.23,129.34,129.23,129.26,7023.0,109.9759,110.0695,109.9759,110.0014,7023.0
2015-07-15 13:30:00,129.26,129.3,129.19,129.22,5744.0,110.0014,110.0355,109.9419,109.9674,5744.0
2015-07-15 14:00:00,129.23,129.25,129.17,129.19,13521.0,109.9759,109.9929,109.9248,109.9419,13521.0
2015-07-15 14:30:00,129.22,129.22,128.7,128.8,19675.0,109.9674,109.9674,109.5249,109.61,19675.0
2015-07-15 15:00:00,128.82,128.9,128.78,128.9,10856.0,109.627,109.6951,109.5929,109.6951,10856.0
2015-07-15 15:30:00,128.89,128.97,128.85,128.94,26818.0,109.6866,109.7546,109.6525,109.7291,26818.0
2015-07-16 09:30:00,129.72,129.72,129.32,129.56,23504.0,110.3929,110.3929,110.0525,110.2567,23504.0
2015-07-16 10:00:00,129.53,129.61,129.4,129.52,17438.0,110.2312,110.2993,110.1206,110.2227,17438.0
2015-07-16 10:30:00,129.54,129.57,129.4,129.56,18617.0,110.2397,110.2652,110.1206,110.2567,18617.0
2015-07-16 11:00:00,129.59,129.63,129.46,129.51,18300.0,110.2823,110.3163,110.1716,110.2142,18300.0
2015-07-16 11:30:00,129.55,129.66,129.54,129.59,5230.0,110.2482,110.3418,110.2397,110.2823,5230.0
2015-07-16 12:00:00,129.57,129.62,129.53,129.59,5504.0,110.2652,110.3078,110.2312,110.2823,5504.0
2015-07-16 12:30:00,129.6,129.6,129.47,129.49,19026.0,110.2908,110.2908,110.1801,110.1972,19026.0
2015-07-16 13:00:00,129.46,129.52,129.38,129.41,4174.0,110.1716,110.2227,110.1035,110.1291,4174.0
2015-07-16 13:30:00,129.46,129.5,129.42,129.45,8855.0,110.1716,110.2057,110.1376,110.1631,8855.0
2015-07-16 14:00:00,129.41,129.5,129.4,129.5,5874.0,110.1291,110.2057,110.1206,110.2057,5874.0
2015-07-16 14:30:00,129.51,129.62,129.51,129.54,33432.0,110.2142,110.3078,110.2142,110.2397,33432.0
2015-07-16 15:00:00,129.56,129.61,129.49,129.59,19011.0,110.2567,110.2993,110.1972,110.2823,19011.0
2015-07-16 15:30:00,129.62,129.63,129.55,129.57,13573.0,110.3078,110.3163,110.2482,110.2652,13573.0
2015-07-17 09:30:00,129.73,129.73,128.95,129.03,27010.0,110.4014,110.4014,109.7376,109.8057,27010.0
2015-07-17 10:00:00,129.02,129.02,128.66,128.78,16816.0,109.7972,109.7972,109.4908,109.5929,16816.0
2015-07-17 10:30:00,128.82,128.86,128.75,128.84,24874.0,109.627,109.661,109.5674,109.644,24874.0
2015-07-17 11:00:00,128.8,128.87,128.75,128.78,9914.0,109.61,109.6695,109.5674,109.5929,9914.0
2015-07-17 11:30:00,128.79,128.86,128.74,128.74,4352.0,109.6015,109.661,109.5589,109.5589,4352.0
2015-07-17 12:00:00,128.77,128.77,128.62,128.66,22888.0,109.5844,109.5844,109.4568,109.4908,22888.0
2015-07-17 12:30:00,128.67,128.68,128.6,128.66,3921.0,109.4993,109.5078,109.4398,109.4908,3921.0
2015-07-17 13:00:00,128.63,128.74,128.63,128.66,3931.0,109.4653,109.5589,109.4653,109.4908,3931.0
2015-07-17 13:30:00,128.7,128.74,128.61,128.67,12176.0,109.5249,109.5589,109.4483,109.4993,12176.0
2015-07-17 14:00:00,128.7,128.87,128.64,128.87,21451.0,109.5249,109.6695,109.4738,109.6695,21451.0
2015-07-17 14:30:00,128.84,128.88,128.79,128.86,10513.0,109.644,109.678,109.6015,109.661,10513.0
2015-07-17 15:00:00,128.82,128.9,128.78,128.89,12272.0,109.627,109.6951,109.5929,109.6866,12272.0
2015-07-17 15:30:00,128.9,128.98,128.87,128.9,37449.0,109.6951,109.7631,109.6695,109.6951,37449.0
2015-07-20 09:30:00,129.0,129.0,128.61,128.74,41028.0,109.7802,109.7802,109.4483,109.5589,41028.0
2015-07-20 10:00:00,128.71,128.73,128.58,128.63,21000.0,109.5334,109.5504,109.4227,109.4653,21000.0
2015-07-20 10:30:00,128.61,128.84,128.58,128.84,11353.0,109.4483,109.644,109.4227,109.644,11353.0
2015-07-20 11:00:00,128.86,128.93,128.83,128.84,7276.0,109.661,109.7206,109.6355,109.644,7276.0
2015-07-20 11:30:00,128.88,128.91,128.77,128.91,10138.0,109.678,109.7036,109.5844,109.7036,10138.0
2015-07-20 12:00:00,128.9,128.96,128.85,128.9,4941.0,109.6951,109.7461,109.6525,109.6951,4941.0
2015-07-20 12:30:00,128.85,128.99,128.84,128.89,9857.0,109.6525,109.7717,109.644,109.6866,9857.0
2015-07-20 13:00:00,128.93,128.95,128.86,128.94,4099.0,109.7206,109.7376,109.661,109.7291,4099.0
2015-07-20 13:30:00,128.94,128.96,128.79,128.83,6406.0,109.7291,109.7461,109.6015,109.6355,6406.0
2015-07-20 14:00:00,128.83,128.98,128.8,128.95,7703.0,109.6355,109.7631,109.61,109.7376,7703.0
2015-07-20 14:30:00,128.93,128.96,128.83,128.85,12089.0,109.7206,109.7461,109.6355,109.6525,12089.0
2015-07-20 15:00:00,128.85,128.91,128.77,128.8,32087.0,109.6525,109.7036,109.5844,109.61,32087.0
2015-07-20 15:30:00,128.8,128.83,128.61,128.73,27480.0,109.61,109.6355,109.4483,109.5504,27480.0
2015-07-21 09:30:00,128.74,128.99,128.7,128.93,12640.0,109.5589,109.7717,109.5249,109.7206,12640.0
2015-07-21 10:00:00,128.95,128.95,128.76,128.87,8954.0,109.7376,109.7376,109.5759,109.6695,8954.0
2015-07-21 10:30:00,128.81,128.81,128.38,128.42,20096.0,109.6185,109.6185,109.2525,109.2866,20096.0
2015-07-21 11:00:00,128.41,128.42,128.11,128.19,7478.0,109.2781,109.2866,109.0228,109.0908,7478.0
2015-07-21 11:30:00,128.21,128.23,128.13,128.16,15521.0,109.1079,109.1249,109.0398,109.0653,15521.0
2015-07-21 12:00:00,128.16,128.24,128.12,128.24,18396.0,109.0653,109.1334,109.0313,109.1334,18396.0
2015-07-21 12:30:00,128.27,128.32,128.08,128.12,13277.0,109.1589,109.2015,108.9972,109.0313,13277.0
2015-07-21 13:00:00,128.13,128.13,127.96,128.01,7027.0,109.0398,109.0398,108.8951,108.9377,7027.0
2015-07-21 13:30:00,128.03,128.07,127.98,128.05,17269.0,108.9547,108.9887,108.9121,108.9717,17269.0
2015-07-21 14:00:00,128.03,128.17,127.91,128.17,8520.0,108.9547,109.0738,108.8526,109.0738,8520.0
2015-07-21 14:30:00,128.16,128.17,127.94,128.07,29312.0,109.0653,109.0738,108.8781,108.9887,29312.0
2015-07-21 15:00:00,128.09,128.12,128.0,128.09,20931.0,109.0057,109.0313,108.9292,109.0057,20931.0
2015-07-21 15:30:00,128.09,128.22,128.07,128.11,72107.0,109.0057,109.1164,108.9887,109.0228,72107.0
2015-07-22 09:30:00,127.71,128.37,127.71,128.37,26628.0,108.6824,109.244,108.6824,109.244,26628.0
2015-07-22 10:00:00,128.28,128.41,128.2,128.27,4440.0,109.1674,109.2781,109.0994,109.1589,4440.0
2015-07-22 10:30:00,128.27,128.29,128.14,128.25,16313.0,109.1589,109.1759,109.0483,109.1419,16313.0
2015-07-22 11:00:00,128.28,128.29,128.06,128.09,7254.0,109.1674,109.1759,108.9802,109.0057,7254.0
2015-07-22 11:30:00,128.06,128.19,128.06,128.13,20397.0,108.9802,109.0908,108.9802,109.0398,20397.0
2015-07-22 12:00:00,128.16,128.24,128.08,128.17,9306.0,109.0653,109.1334,108.9972,109.0738,9306.0
2015-07-22 12:30:00,128.13,128.15,128.06,128.15,11876.0,109.0398,109.0568,108.9802,109.0568,11876.0
2015-07-22 13:00:00,128.17,128.26,128.14,128.26,11370.0,109.0738,109.1504,109.0483,109.1504,11370.0
2015-07-22 13:30:00,128.25,128.33,128.24,128.26,18249.0,109.1419,109.21,109.1334,109.1504,18249.0
2015-07-22 14:00:00,128.27,128.4,128.24,128.38,18031.0,109.1589,109.2696,109.1334,109.2525,18031.0
2015-07-22 14:30:00,128.36,128.45,128.35,128.45,10409.0,109.2355,109.3121,109.227,109.3121,10409.0
2015-07-22 15:00:00,128.45,128.46,128.29,128.3,27510.0,109.3121,109.3206,109.1759,109.1845,27510.0
2015-07-22 15:30:00,128.29,128.34,128.16,128.32,22950.0,109.1759,109.2185,109.0653,109.2015,22950.0
2015-07-23 09:30:00,128.54,128.8,128.5,128.56,22332.0,109.3887,109.61,109.3547,109.4057,22332.0
2015-07-23 10:00:00,128.57,128.78,128.49,128.78,2940.0,109.4142,109.5929,109.3461,109.5929,2940.0
2015-07-23 10:30:00,128.77,128.93,128.77,128.9,10161.0,109.5844,109.7206,109.5844,109.6951,10161.0
2015-07-23 11:00:00,128.84,128.86,128.56,128.6,6788.0,109.644,109.661,109.4057,109.4398,6788.0
2015-07-23 11:30:00,128.53,128.57,128.14,128.17,10720.0,109.3802,109.4142,109.0483,109.0738,10720.0
2015-07-23 12:00:00,128.19,128.19,127.82,127.94,8925.0,109.0908,109.0908,108.776,108.8781,8925.0
2015-07-23 12:30:00,127.91,127.98,127.84,127.96,2933.0,108.8526,108.9121,108.793,108.8951,2933.0
2015-07-23 13:00:00,127.96,128.01,127.87,127.95,10981.0,108.8951,108.9377,108.8185,108.8866,10981.0
2015-07-23 13:30:00,127.92,128.19,127.86,128.19,5936.0,108.8611,109.0908,108.81,109.0908,5936.0
2015-07-23 14:00:00,128.14,128.14,127.98,127.99,9731.0,109.0483,109.0483,108.9121,108.9206,9731.0
2015-07-23 14:30:00,128.04,128.17,127.81,127.9,16341.0,108.9632,109.0738,108.7675,108.8441,16341.0
2015-07-23 15:00:00,127.84,127.84,127.64,127.76,21200.0,108.793,108.793,108.6228,108.7249,21200.0
2015-07-23 15:30:00,127.72,127.89,127.7,127.85,23510.0,108.6909,108.8355,108.6739,108.8015,23510.0
2015-07-24 09:30:00,127.65,127.97,127.6,127.87,16948.0,108.6313,108.9036,108.5888,108.8185,16948.0
2015-07-24 10:00:00,127.85,127.85,127.35,127.41,13281.0,108.8015,108.8015,108.376,108.4271,13281.0
2015-07-24 10:30:00,127.28,127.39,127.26,127.26,8307.0,108.3164,108.41,108.2994,108.2994,8307.0
2015-07-24 11:00:00,127.25,127.37,127.22,127.34,13287.0,108.2909,108.393,108.2654,108.3675,13287.0
2015-07-24 11:30:00,127.35,127.4,127.19,127.26,8970.0,108.376,108.4185,108.2398,108.2994,8970.0
2015-07-24 12:00:00,127.26,127.3,127.15,127.16,7111.0,108.2994,108.3334,108.2058,108.2143,7111.0
2015-07-24 12:30:00,127.19,127.24,126.97,127.0,14673.0,108.2398,108.2824,108.0526,108.0781,14673.0
2015-07-24 13:00:00,126.99,127.05,126.86,126.89,12267.0,108.0696,108.1207,107.959,107.9845,12267.0
2015-07-24 13:30:00,126.89,126.91,126.55,126.71,25554.0,107.9845,108.0016,107.6952,107.8314,25554.0
2015-07-24 14:00:00,126.73,126.75,126.46,126.61,15074.0,107.8484,107.8654,107.6186,107.7463,15074.0
2015-07-24 14:30:00,126.62,126.65,126.46,126.6,24732.0,107.7548,107.7803,107.6186,107.7377,24732.0
2015-07-24 15:00:00,126.6,126.8,126.53,126.66,39225.0,107.7377,107.9079,107.6782,107.7888,39225.0
2015-07-24 15:30:00,126.6,126.74,126.52,126.71,34787.0,107.7377,107.8569,107.6697,107.8314,34787.0
2015-07-27 09:30:00,126.1,126.14,125.47,125.95,23506.0,107.3122,107.3463,106.7761,107.1846,23506.0
2015-07-27 10:00:00,125.89,125.97,125.65,125.96,11759.0,107.1335,107.2016,106.9293,107.1931,11759.0
2015-07-27 10:30:00,125.96,126.23,125.92,125.98,25479.0,107.1931,107.4229,107.1591,107.2101,25479.0
2015-07-27 11:00:00,125.97,126.15,125.76,125.93,8759.0,107.2016,107.3548,107.0229,107.1676,8759.0
2015-07-27 11:30:00,125.91,125.91,125.72,125.83,7017.0,107.1505,107.1505,106.9889,107.0825,7017.0
2015-07-27 12:00:00,125.86,125.89,125.74,125.8,13138.0,107.108,107.1335,107.0059,107.0569,13138.0
2015-07-27 12:30:00,125.89,125.89,125.62,125.62,12562.0,107.1335,107.1335,106.9038,106.9038,12562.0
2015-07-27 13:00:00,125.7,125.71,125.58,125.63,6597.0,106.9718,106.9803,106.8697,106.9123,6597.0
2015-07-27 13:30:00,125.66,125.79,125.53,125.71,16288.0,106.9378,107.0484,106.8272,106.9803,16288.0
2015-07-27 14:00:00,125.7,125.82,125.65,125.74,7437.0,106.9718,107.074,106.9293,107.0059,7437.0
2015-07-27 14:30:00,125.75,125.79,125.61,125.73,17939.0,107.0144,107.0484,106.8952,106.9974,17939.0
2015-07-27 15:00:00,125.74,125.74,125.52,125.55,11268.0,107.0059,107.0059,106.8187,106.8442,11268.0
2015-07-27 15:30:00,125.53,125.66,125.45,125.63,32832.0,106.8272,106.9378,106.7591,106.9123,32832.0
2015-07-28 09:30:00,126.35,126.35,125.55,125.91,28971.0,107.525,107.525,106.8442,107.1505,28971.0
2015-07-28 10:00:00,125.87,125.92,125.49,125.62,22687.0,107.1165,107.1591,106.7931,106.9038,22687.0
2015-07-28 10:30:00,125.57,126.2,125.57,126.2,8112.0,106.8612,107.3973,106.8612,107.3973,8112.0
2015-07-28 11:00:00,126.24,126.49,126.22,126.49,9868.0,107.4314,107.6441,107.4144,107.6441,9868.0
2015-07-28 11:30:00,126.59,126.66,126.47,126.59,17827.0,107.7292,107.7888,107.6271,107.7292,17827.0
2015-07-28 12:00:00,126.6,126.88,126.59,126.83,12108.0,107.7377,107.976,107.7292,107.9335,12108.0
2015-07-28 12:30:00,126.88,126.89,126.76,126.81,6961.0,107.976,107.9845,107.8739,107.9165,6961.0
2015-07-28 13:00:00,126.81,127.16,126.79,127.13,17865.0,107.9165,108.2143,107.8994,108.1888,17865.0
2015-07-28 13:30:00,127.1,127.19,127.02,127.19,13535.0,108.1632,108.2398,108.0952,108.2398,13535.0
2015-07-28 14:00:00,127.16,127.34,127.15,127.32,8494.0,108.2143,108.3675,108.2058,108.3505,8494.0
2015-07-28 14:30:00,127.25,127.25,127.05,127.2,17101.0,108.2909,108.2909,108.1207,108.2483,17101.0
2015-07-28 15:00:00,127.18,127.2,127.06,127.09,14893.0,108.2313,108.2483,108.1292,108.1547,14893.0
2015-07-28 15:30:00,127.07,127.17,127.07,127.17,18453.0,108.1377,108.2228,108.1377,108.2228,18453.0
2015-07-29 09:30:00,127.25,127.45,126.98,127.25,16320.0,108.2909,108.4611,108.0611,108.2909,16320.0
2015-07-29 10:00:00,127.24,127.36,127.08,127.17,19793.0,108.2824,108.3845,108.1462,108.2228,19793.0
2015-07-29 10:30:00,127.38,127.67,127.36,127.61,5806.0,108.4015,108.6483,108.3845,108.5973,5806.0
2015-07-29 11:00:00,127.59,127.79,127.49,127.64,8975.0,108.5802,108.7504,108.4951,108.6228,8975.0
2015-07-29 11:30:00,127.69,127.84,127.69,127.78,9249.0,108.6653,108.793,108.6653,108.7419,9249.0
2015-07-29 12:00:00,127.79,127.81,127.65,127.69,7062.0,108.7504,108.7675,108.6313,108.6653,7062.0
2015-07-29 12:30:00,127.7,127.72,127.59,127.72,3751.0,108.6739,108.6909,108.5802,108.6909,3751.0
2015-07-29 13:00:00,127.61,127.71,127.6,127.61,7408.0,108.5973,108.6824,108.5888,108.5973,7408.0
2015-07-29 13:30:00,127.6,127.73,127.59,127.72,9626.0,108.5888,108.6994,108.5802,108.6909,9626.0
2015-07-29 14:00:00,127.71,128.04,127.51,127.8,18963.0,108.6824,108.9632,108.5122,108.759,18963.0
2015-07-29 14:30:00,127.86,128.18,127.84,128.17,9638.0,108.81,109.0823,108.793,109.0738,9638.0
2015-07-29 15:00:00,128.17,128.27,128.08,128.27,7777.0,109.0738,109.1589,108.9972,109.1589,7777.0
2015-07-29 15:30:00,128.25,128.43,128.09,128.35,20695.0,109.1419,109.2951,109.0057,109.227,20695.0
2015-07-30 09:30:00,128.11,128.17,127.53,127.8,16000.0,109.0228,109.0738,108.5292,108.759,16000.0
2015-07-30 10:00:00,127.77,128.04,127.73,128.04,5841.0,108.7334,108.9632,108.6994,108.9632,5841.0
2015-07-30 10:30:00,128.16,128.24,127.87,127.87,7317.0,109.0653,109.1334,108.8185,108.8185,7317.0
2015-07-30 11:00:00,127.77,128.3,127.77,128.26,9676.0,108.7334,109.1845,108.7334,109.1504,9676.0
2015-07-30 11:30:00,128.28,128.52,128.26,128.42,9292.0,109.1674,109.3717,109.1504,109.2866,9292.0
2015-07-30 12:00:00,128.46,128.51,128.39,128.45,6518.0,109.3206,109.3632,109.261,109.3121,6518.0
2015-07-30 12:30:00,128.42,128.49,128.31,128.43,34343.0,109.2866,109.3461,109.193,109.2951,34343.0
2015-07-30 13:00:00,128.47,128.5,128.35,128.4,13904.0,109.3291,109.3547,109.227,109.2696,13904.0
2015-07-30 13:30:00,128.44,128.46,128.27,128.34,16125.0,109.3036,109.3206,109.1589,109.2185,16125.0
2015-07-30 14:00:00,128.33,128.46,128.33,128.37,10795.0,109.21,109.3206,109.21,109.244,10795.0
2015-07-30 14:30:00,128.37,128.6,128.31,128.54,23802.0,109.244,109.4398,109.193,109.3887,23802.0
2015-07-30 15:00:00,128.6,128.68,128.55,128.68,7509.0,109.4398,109.5078,109.3972,109.5078,7509.0
2015-07-30 15:30:00,128.66,128.69,128.53,128.68,11895.0,109.4908,109.5164,109.3802,109.5078,11895.0
2015-07-31 09:30:00,128.9,129.07,128.81,129.03,15316.0,109.6951,109.8397,109.6185,109.8057,15316.0
2015-07-31 10:00:00,129.03,129.15,128.95,129.11,10271.0,109.8057,109.9078,109.7376,109.8738,10271.0
2015-07-31 10:30:00,129.0,129.31,129.0,129.29,7968.0,109.7802,110.044,109.7802,110.027,7968.0
2015-07-31 11:00:00,129.25,129.33,129.2,129.33,4416.0,109.9929,110.061,109.9504,110.061,4416.0
2015-07-31 11:30:00,129.34,129.42,129.29,129.3,11157.0,110.0695,110.1376,110.027,110.0355,11157.0
2015-07-31 12:00:00,129.3,129.39,129.27,129.35,7976.0,110.0355,110.1121,110.0099,110.078,7976.0
2015-07-31 12:30:00,129.28,129.32,129.22,129.23,5222.0,110.0184,110.0525,109.9674,109.9759,5222.0
2015-07-31 13:00:00,129.22,129.31,129.13,129.13,3705.0,109.9674,110.044,109.8908,109.8908,3705.0
2015-07-31 13:30:00,129.13,129.14,129.06,129.1,9634.0,109.8908,109.8993,109.8312,109.8653,9634.0
2015-07-31 14:00:00,129.12,129.2,129.0,129.05,13684.0,109.8823,109.9504,109.7802,109.8227,13684.0
2015-07-31 14:30:00,129.04,129.13,128.94,129.03,11485.0,109.8142,109.8908,109.7291,109.8057,11485.0
2015-07-31 15:00:00,129.02,129.1,128.78,128.82,11820.0,109.7972,109.8653,109.5929,109.627,11820.0
2015-07-31 15:30:00,128.81,128.93,128.77,128.9,27552.0,109.6185,109.7206,109.5844,109.6951,27552.0
2015-08-03 09:30:00,129.1,129.1,128.3,128.72,24743.0,109.8653,109.8653,109.1845,109.5419,24743.0
2015-08-03 10:00:00,128.75,128.77,128.38,128.41,12330.0,109.5674,109.5844,109.2525,109.2781,12330.0
2015-08-03 10:30:00,128.38,128.72,128.32,128.68,28198.0,109.2525,109.5419,109.2015,109.5078,28198.0
2015-08-03 11:00:00,128.65,128.73,128.54,128.65,6099.0,109.4823,109.5504,109.3887,109.4823,6099.0
2015-08-03 11:30:00,128.71,128.76,128.53,128.53,27521.0,109.5334,109.5759,109.3802,109.3802,27521.0
2015-08-03 12:00:00,128.59,128.64,128.41,128.48,11039.0,109.4312,109.4738,109.2781,109.3376,11039.0
2015-08-03 12:30:00,128.4,128.4,127.9,127.99,64965.0,109.2696,109.2696,108.8441,108.9206,64965.0
2015-08-03 13:00:00,127.91,127.96,127.72,127.91,6692.0,108.8526,108.8951,108.6909,108.8526,6692.0
2015-08-03 13:30:00,127.96,128.11,127.9,128.06,11560.0,108.8951,109.0228,108.8441,108.9802,11560.0
2015-08-03 14:00:00,127.98,128.04,127.8,127.9,21450.0,108.9121,108.9632,108.759,108.8441,21450.0
2015-08-03 14:30:00,127.85,128.07,127.81,127.87,15568.0,108.8015,108.9887,108.7675,108.8185,15568.0
2015-08-03 15:00:00,127.92,127.97,127.85,127.95,7682.0,108.8611,108.9036,108.8015,108.8866,7682.0
2015-08-03 15:30:00,127.95,128.33,127.91,128.31,25846.0,108.8866,109.21,108.8526,109.193,25846.0
2015-08-04 09:30:00,128.4,128.84,128.32,128.77,13779.0,109.2696,109.644,109.2015,109.5844,13779.0
2015-08-04 10:00:00,128.64,128.88,128.62,128.82,8469.0,109.4738,109.678,109.4568,109.627,8469.0
2015-08-04 10:30:00,128.79,128.89,128.55,128.57,6409.0,109.6015,109.6866,109.3972,109.4142,6409.0
2015-08-04 11:00:00,128.61,128.71,128.55,128.58,10118.0,109.4483,109.5334,109.3972,109.4227,10118.0
2015-08-04 11:30:00,128.62,128.65,128.5,128.56,23877.0,109.4568,109.4823,109.3547,109.4057,23877.0
2015-08-04 12:00:00,128.58,128.71,128.53,128.54,18282.0,109.4227,109.5334,109.3802,109.3887,18282.0
2015-08-04 12:30:00,128.49,128.56,128.37,128.44,5595.0,109.3461,109.4057,109.244,109.3036,5595.0
2015-08-04 13:00:00,128.35,128.5,128.31,128.5,34988.0,109.227,109.3547,109.193,109.3547,34988.0
2015-08-04 13:30:00,128.49,128.57,128.1,128.17,8744.0,109.3461,109.4142,109.0143,109.0738,8744.0
2015-08-04 14:00:00,128.14,128.15,127.91,128.07,12017.0,109.0483,109.0568,108.8526,108.9887,12017.0
2015-08-04 14:30:00,128.09,128.38,128.03,128.34,14945.0,109.0057,109.2525,108.9547,109.2185,14945.0
2015-08-04 15:00:00,128.38,128.38,128.22,128.25,8799.0,109.2525,109.2525,109.1164,109.1419,8799.0
2015-08-04 15:30:00,128.28,128.35,128.12,128.27,22033.0,109.1674,109.227,109.0313,109.1589,22033.0
2015-08-05 09:30:00,128.93,129.5,128.93,129.24,20711.0,109.7206,110.2057,109.7206,109.9844,20711.0
2015-08-05 10:00:00,129.28,129.53,129.2,129.53,8347.0,110.0184,110.2312,109.9504,110.2312,8347.0
2015-08-05 10:30:00,129.57,129.57,129.32,129.32,5897.0,110.2652,110.2652,110.0525,110.0525,5897.0
2015-08-05 11:00:00,129.42,129.42,129.27,129.39,15041.0,110.1376,110.1376,110.0099,110.1121,15041.0
2015-08-05 11:30:00,129.39,129.39,129.01,129.02,5238.0,110.1121,110.1121,109.7887,109.7972,5238.0
2015-08-05 12:00:00,129.03,129.06,128.71,128.72,10957.0,109.8057,109.8312,109.5334,109.5419,10957.0
2015-08-05 12:30:00,128.74,128.81,128.54,128.78,8192.0,109.5589,109.6185,109.3887,109.5929,8192.0
2015-08-05 13:00:00,128.8,128.81,128.46,128.59,8517.0,109.61,109.6185,109.3206,109.4312,8517.0
2015-08-05 13:30:00,128.56,128.79,128.52,128.7,10967.0,109.4057,109.6015,109.3717,109.5249,10967.0
2015-08-05 14:00:00,128.66,128.91,128.65,128.9,11260.0,109.4908,109.7036,109.4823,109.6951,11260.0
2015-08-05 14:30:00,128.9,128.94,128.73,128.75,17252.0,109.6951,109.7291,109.5504,109.5674,17252.0
2015-08-05 15:00:00,128.76,128.95,128.74,128.77,11691.0,109.5759,109.7376,109.5589,109.5844,11691.0
2015-08-05 15:30:00,128.74,128.77,128.65,128.7,52699.0,109.5589,109.5844,109.4823,109.5249,52699.0
2015-08-06 09:30:00,128.92,128.92,128.12,128.13,16911.0,109.7121,109.7121,109.0313,109.0398,16911.0
2015-08-06 10:00:00,128.18,128.25,127.99,128.0,9432.0,109.0823,109.1419,108.9206,108.9292,9432.0
2015-08-06 10:30:00,127.99,128.3,127.93,128.05,14743.0,108.9206,109.1845,108.8696,108.9717,14743.0
2015-08-06 11:00:00,128.07,128.07,127.59,127.59,19465.0,108.9887,108.9887,108.5802,108.5802,19465.0
2015-08-06 11:30:00,127.59,127.59,127.09,127.1,12686.0,108.5802,108.5802,108.1547,108.1632,12686.0
2015-08-06 12:00:00,127.19,127.24,126.97,127.17,8512.0,108.2398,108.2824,108.0526,108.2228,8512.0
2015-08-06 12:30:00,127.17,127.18,126.86,126.88,10981.0,108.2228,108.2313,107.959,107.976,10981.0
2015-08-06 13:00:00,126.92,127.33,126.9,127.32,8362.0,108.0101,108.359,107.993,108.3505,8362.0
2015-08-06 13:30:00,127.36,127.43,127.26,127.36,4963.0,108.3845,108.4441,108.2994,108.3845,4963.0
2015-08-06 14:00:00,127.26,127.54,127.21,127.52,9606.0,108.2994,108.5377,108.2569,108.5207,9606.0
2015-08-06 14:30:00,127.54,127.61,127.44,127.48,22225.0,108.5377,108.5973,108.4526,108.4866,22225.0
2015-08-06 15:00:00,127.48,127.57,127.41,127.42,29209.0,108.4866,108.5632,108.4271,108.4356,29209.0
2015-08-06 15:30:00,127.39,127.6,127.33,127.51,21923.0,108.41,108.5888,108.359,108.5122,21923.0
2015-08-07 09:30:00,127.41,127.53,127.13,127.49,15504.0,108.4271,108.5292,108.1888,108.4951,15504.0
2015-08-07 10:00:00,127.53,127.59,127.04,127.12,10197.0,108.5292,108.5802,108.1122,108.1803,10197.0
2015-08-07 10:30:00,127.15,127.45,127.14,127.24,29254.0,108.2058,108.4611,108.1973,108.2824,29254.0
2015-08-07 11:00:00,127.26,127.3,126.82,126.92,10188.0,108.2994,108.3334,107.925,108.0101,10188.0
2015-08-07 11:30:00,126.9,126.95,126.79,126.95,9615.0,107.993,108.0356,107.8994,108.0356,9615.0
2015-08-07 12:00:00,126.97,127.05,126.94,127.01,10383.0,108.0526,108.1207,108.0271,108.0867,10383.0
2015-08-07 12:30:00,126.89,126.99,126.83,126.91,293173.0,107.9845,108.0696,107.9335,108.0016,293173.0
2015-08-07 13:00:00,126.87,126.9,126.73,126.83,16701.0,107.9675,107.993,107.8484,107.9335,16701.0
2015-08-07 13:30:00,126.87,127.05,126.87,126.93,11123.0,107.9675,108.1207,107.9675,108.0186,11123.0
2015-08-07 14:00:00,126.89,126.97,126.78,126.89,21717.0,107.9845,108.0526,107.8909,107.9845,21717.0
2015-08-07 14:30:00,126.89,127.12,126.89,127.1,25629.0,107.9845,108.1803,107.9845,108.1632,25629.0
2015-08-07 15:00:00,127.07,127.32,126.93,127.28,209231.0,108.1377,108.3505,108.0186,108.3164,209231.0
2015-08-07 15:30:00,127.28,127.37,127.18,127.37,19251.0,108.3164,108.393,108.2313,108.393,19251.0
2015-08-10 09:30:00,128.27,128.8,128.17,128.56,17625.0,109.1589,109.61,109.0738,109.4057,17625.0
2015-08-10 10:00:00,128.69,128.85,128.56,128.76,6685.0,109.5164,109.6525,109.4057,109.5759,6685.0
2015-08-10 10:30:00,128.71,128.81,128.51,128.75,12404.0,109.5334,109.6185,109.3632,109.5674,12404.0
2015-08-10 11:00:00,128.75,128.94,128.75,128.83,6904.0,109.5674,109.7291,109.5674,109.6355,6904.0
2015-08-10 11:30:00,128.84,129.0,128.83,128.97,5729.0,109.644,109.7802,109.6355,109.7546,5729.0
2015-08-10 12:00:00,128.93,129.05,128.91,129.05,5726.0,109.7206,109.8227,109.7036,109.8227,5726.0
2015-08-10 12:30:00,129.0,129.11,128.98,129.06,6424.0,109.7802,109.8738,109.7631,109.8312,6424.0
2015-08-10 13:00:00,129.06,129.21,129.06,129.19,4771.0,109.8312,109.9589,109.8312,109.9419,4771.0
2015-08-10 13:30:00,129.21,129.21,129.12,129.13,4579.0,109.9589,109.9589,109.8823,109.8908,4579.0
2015-08-10 14:00:00,129.19,129.29,129.09,129.14,9181.0,109.9419,110.027,109.8568,109.8993,9181.0
2015-08-10 14:30:00,129.11,129.17,129.09,129.14,12581.0,109.8738,109.9248,109.8568,109.8993,12581.0
2015-08-10 15:00:00,129.13,129.2,129.11,129.12,35692.0,109.8908,109.9504,109.8738,109.8823,35692.0
2015-08-10 15:30:00,129.16,129.19,129.06,129.17,11483.0,109.9163,109.9419,109.8312,109.9248,11483.0
2015-08-11 09:30:00,128.04,128.22,127.89,128.0,16229.0,108.9632,109.1164,108.8355,108.9292,16229.0
2015-08-11 10:00:00,127.94,128.51,127.94,128.47,6531.0,108.8781,109.3632,108.8781,109.3291,6531.0
2015-08-11 10:30:00,128.34,128.49,128.25,128.28,4104.0,109.2185,109.3461,109.1419,109.1674,4104.0
2015-08-11 11:00:00,128.25,128.28,127.87,127.87,12128.0,109.1419,109.1674,108.8185,108.8185,12128.0
2015-08-11 11:30:00,127.85,128.05,127.76,127.8,40855.0,108.8015,108.9717,108.7249,108.759,40855.0
2015-08-11 12:00:00,127.79,127.99,127.79,127.92,7923.0,108.7504,108.9206,108.7504,108.8611,7923.0
2015-08-11 12:30:00,128.09,128.1,127.84,127.91,12088.0,109.0057,109.0143,108.793,108.8526,12088.0
2015-08-11 13:00:00,127.75,127.8,127.6,127.78,7268.0,108.7164,108.759,108.5888,108.7419,7268.0
2015-08-11 13:30:00,127.78,127.9,127.67,127.69,11302.0,108.7419,108.8441,108.6483,108.6653,11302.0
2015-08-11 14:00:00,127.68,127.77,127.62,127.73,29172.0,108.6568,108.7334,108.6058,108.6994,29172.0
2015-08-11 14:30:00,127.8,127.92,127.67,127.87,29312.0,108.759,108.8611,108.6483,108.8185,29312.0
2015-08-11 15:00:00,127.88,128.01,127.82,128.0,15822.0,108.827,108.9377,108.776,108.9292,15822.0
2015-08-11 15:30:00,128.03,128.18,127.97,128.12,20481.0,108.9547,109.0823,108.9036,109.0313,20481.0
2015-08-12 09:30:00,127.18,127.44,127.01,127.13,17377.0,108.2313,108.4526,108.0867,108.1888,17377.0
2015-08-12 10:00:00,127.07,127.07,126.25,126.46,18570.0,108.1377,108.1377,107.4399,107.6186,18570.0
2015-08-12 10:30:00,126.43,126.6,126.33,126.37,25374.0,107.5931,107.7377,107.508,107.542,25374.0
2015-08-12 11:00:00,126.39,126.78,126.39,126.76,20490.0,107.559,107.8909,107.559,107.8739,20490.0
2015-08-12 11:30:00,126.75,126.78,126.5,126.55,17002.0,107.8654,107.8909,107.6526,107.6952,17002.0
2015-08-12 12:00:00,126.53,126.9,126.44,126.87,51312.0,107.6782,107.993,107.6016,107.9675,51312.0
2015-08-12 12:30:00,126.94,127.19,126.9,127.08,6881.0,108.0271,108.2398,107.993,108.1462,6881.0
2015-08-12 13:00:00,127.13,127.55,127.09,127.44,20435.0,108.1888,108.5462,108.1547,108.4526,20435.0
2015-08-12 13:30:00,127.43,127.86,127.38,127.83,10848.0,108.4441,108.81,108.4015,108.7845,10848.0
2015-08-12 14:00:00,127.81,127.87,127.53,127.57,13057.0,108.7675,108.8185,108.5292,108.5632,13057.0
2015-08-12 14:30:00,127.61,128.11,127.52,128.09,16401.0,108.5973,109.0228,108.5207,109.0057,16401.0
2015-08-12 15:00:00,128.15,128.4,128.05,128.35,11141.0,109.0568,109.2696,108.9717,109.227,11141.0
2015-08-12 15:30:00,128.42,128.48,128.27,128.31,19683.0,109.2866,109.3376,109.1589,109.193,19683.0
2015-08-13 09:30:00,128.4,128.49,128.0,128.18,13827.0,109.2696,109.3461,108.9292,109.0823,13827.0
2015-08-13 10:00:00,128.04,128.22,127.92,128.22,11311.0,108.9632,109.1164,108.8611,109.1164,11311.0
2015-08-13 10:30:00,128.25,128.47,128.24,128.34,6740.0,109.1419,109.3291,109.1334,109.2185,6740.0
2015-08-13 11:00:00,128.35,128.38,128.09,128.16,8148.0,109.227,109.2525,109.0057,109.0653,8148.0
2015-08-13 11:30:00,128.24,128.44,128.22,128.34,5844.0,109.1334,109.3036,109.1164,109.2185,5844.0
2015-08-13 12:00:00,128.4,128.66,128.38,128.66,12368.0,109.2696,109.4908,109.2525,109.4908,12368.0
2015-08-13 12:30:00,128.65,128.69,128.54,128.64,7915.0,109.4823,109.5164,109.3887,109.4738,7915.0
2015-08-13 13:00:00,128.6,128.75,128.56,128.7,11166.0,109.4398,109.5674,109.4057,109.5249,11166.0
2015-08-13 13:30:00,128.72,128.72,128.44,128.51,8240.0,109.5419,109.5419,109.3036,109.3632,8240.0
2015-08-13 14:00:00,128.51,128.73,128.5,128.7,11721.0,109.3632,109.5504,109.3547,109.5249,11721.0
2015-08-13 14:30:00,128.67,128.8,128.66,128.74,19833.0,109.4993,109.61,109.4908,109.5589,19833.0
2015-08-13 15:00:00,128.74,128.76,128.44,128.44,12924.0,109.5589,109.5759,109.3036,109.3036,12924.0
2015-08-13 15:30:00,128.44,128.44,128.17,128.28,19522.0,109.3036,109.3036,109.0738,109.1674,19522.0
2015-08-14 09:30:00,128.28,128.61,128.21,128.47,16279.0,109.1674,109.4483,109.1079,109.3291,16279.0
2015-08-14 10:00:00,128.56,128.58,128.43,128.45,4488.0,109.4057,109.4227,109.2951,109.3121,4488.0
2015-08-14 10:30:00,128.55,128.6,128.38,128.38,8559.0,109.3972,109.4398,109.2525,109.2525,8559.0
2015-08-14 11:00:00,128.38,128.39,128.14,128.39,11208.0,109.2525,109.261,109.0483,109.261,11208.0
2015-08-14 11:30:00,128.34,128.59,128.3,128.51,7630.0,109.2185,109.4312,109.1845,109.3632,7630.0
2015-08-14 12:00:00,128.51,128.55,128.41,128.49,20950.0,109.3632,109.3972,109.2781,109.3461,20950.0
2015-08-14 12:30:00,128.47,128.58,128.33,128.39,16239.0,109.3291,109.4227,109.21,109.261,16239.0
2015-08-14 13:00:00,128.46,128.73,128.42,128.71,20936.0,109.3206,109.5504,109.2866,109.5334,20936.0
2015-08-14 13:30:00,128.75,128.77,128.58,128.65,5126.0,109.5674,109.5844,109.4227,109.4823,5126.0
2015-08-14 14:00:00,128.69,128.76,128.64,128.72,11563.0,109.5164,109.5759,109.4738,109.5419,11563.0
2015-08-14 14:30:00,128.69,128.87,128.68,128.8,26224.0,109.5164,109.6695,109.5078,109.61,26224.0
2015-08-14 15:00:00,128.81,128.97,128.8,128.93,17348.0,109.6185,109.7546,109.61,109.7206,17348.0
2015-08-14 15:30:00,128.95,129.0,128.87,128.89,105166.0,109.7376,109.7802,109.6695,109.6866,105166.0
2015-08-17 09:30:00,128.65,128.65,128.16,128.33,45343.0,109.4823,109.4823,109.0653,109.21,45343.0
2015-08-17 10:00:00,128.28,128.89,128.17,128.77,16449.0,109.1674,109.6866,109.0738,109.5844,16449.0
2015-08-17 10:30:00,128.76,129.02,128.62,129.01,9800.0,109.5759,109.7972,109.4568,109.7887,9800.0
2015-08-17 11:00:00,129.1,129.26,129.04,129.15,9831.0,109.8653,110.0014,109.8142,109.9078,9831.0
2015-08-17 11:30:00,129.17,129.31,129.15,129.22,9461.0,109.9248,110.044,109.9078,109.9674,9461.0
2015-08-17 12:00:00,129.24,129.37,129.24,129.36,3113.0,109.9844,110.095,109.9844,110.0865,3113.0
2015-08-17 12:30:00,129.36,129.45,129.28,129.45,4683.0,110.0865,110.1631,110.0184,110.1631,4683.0
2015-08-17 13:00:00,129.51,129.59,129.41,129.58,21661.0,110.2142,110.2823,110.1291,110.2737,21661.0
2015-08-17 13:30:00,129.6,129.6,129.49,129.51,136963.0,110.2908,110.2908,110.1972,110.2142,136963.0
2015-08-17 14:00:00,129.54,129.6,129.43,129.49,30254.0,110.2397,110.2908,110.1461,110.1972,30254.0
2015-08-17 14:30:00,129.46,129.61,129.45,129.6,41365.0,110.1716,110.2993,110.1631,110.2908,41365.0
2015-08-17 15:00:00,129.6,129.66,129.55,129.62,30794.0,110.2908,110.3418,110.2482,110.3078,30794.0
2015-08-17 15:30:00,129.62,129.81,129.55,129.8,182247.0,110.3078,110.4695,110.2482,110.461,182247.0
2015-08-18 09:30:00,129.74,129.9,129.63,129.76,10480.0,110.4099,110.5461,110.3163,110.4269,10480.0
2015-08-18 10:00:00,129.63,129.88,129.6,129.71,6354.0,110.3163,110.5291,110.2908,110.3844,6354.0
2015-08-18 10:30:00,129.78,129.94,129.6,129.92,17263.0,110.444,110.5801,110.2908,110.5631,17263.0
2015-08-18 11:00:00,129.91,129.93,129.65,129.66,14777.0,110.5546,110.5716,110.3333,110.3418,14777.0
2015-08-18 11:30:00,129.57,129.63,129.53,129.58,168486.0,110.2652,110.3163,110.2312,110.2737,168486.0
2015-08-18 12:00:00,129.57,129.66,129.52,129.61,7373.0,110.2652,110.3418,110.2227,110.2993,7373.0
2015-08-18 12:30:00,129.65,129.65,129.49,129.49,10344.0,110.3333,110.3333,110.1972,110.1972,10344.0
2015-08-18 13:00:00,129.45,129.52,129.35,129.52,5530.0,110.1631,110.2227,110.078,110.2227,5530.0
2015-08-18 13:30:00,129.51,129.53,129.33,129.44,5226.0,110.2142,110.2312,110.061,110.1546,5226.0
2015-08-18 14:00:00,129.41,129.6,129.34,129.57,12564.0,110.1291,110.2908,110.0695,110.2652,12564.0
2015-08-18 14:30:00,129.59,129.6,129.41,129.42,15621.0,110.2823,110.2908,110.1291,110.1376,15621.0
2015-08-18 15:00:00,129.45,129.53,129.43,129.52,21039.0,110.1631,110.2312,110.1461,110.2227,21039.0
2015-08-18 15:30:00,129.46,129.55,129.44,129.5,21474.0,110.1716,110.2482,110.1546,110.2057,21474.0
2015-08-19 09:30:00,129.07,129.07,128.44,128.49,21388.0,109.8397,109.8397,109.3036,109.3461,21388.0
2015-08-19 10:00:00,128.49,128.89,128.45,128.84,110411.0,109.3461,109.6866,109.3121,109.644,110411.0
2015-08-19 10:30:00,128.76,128.77,128.14,128.14,12041.0,109.5759,109.5844,109.0483,109.0483,12041.0
2015-08-19 11:00:00,128.23,128.37,128.0,128.04,17725.0,109.1249,109.244,108.9292,108.9632,17725.0
2015-08-19 11:30:00,128.03,128.1,127.82,128.01,9799.0,108.9547,109.0143,108.776,108.9377,9799.0
2015-08-19 12:00:00,127.98,128.1,127.93,128.04,8735.0,108.9121,109.0143,108.8696,108.9632,8735.0
2015-08-19 12:30:00,128.03,128.24,128.03,128.22,4437.0,108.9547,109.1334,108.9547,109.1164,4437.0
2015-08-19 13:00:00,128.28,128.41,128.24,128.28,4446.0,109.1674,109.2781,109.1334,109.1674,4446.0
2015-08-19 13:30:00,128.31,128.64,128.21,128.49,8582.0,109.193,109.4738,109.1079,109.3461,8582.0
2015-08-19 14:00:00,128.62,129.38,128.62,129.06,15907.0,109.4568,110.1035,109.4568,109.8312,15907.0
2015-08-19 14:30:00,129.06,129.06,128.43,128.45,17175.0,109.8312,109.8312,109.2951,109.3121,17175.0
2015-08-19 15:00:00,128.38,128.66,128.3,128.59,14562.0,109.2525,109.4908,109.1845,109.4312,14562.0
2015-08-19 15:30:00,128.62,128.72,128.47,128.5,35019.0,109.4568,109.5419,109.3291,109.3547,35019.0
2015-08-20 09:30:00,127.5,127.65,127.17,127.31,30213.0,108.5036,108.6313,108.2228,108.342,30213.0
2015-08-20 10:00:00,127.27,127.27,126.63,126.65,17832.0,108.3079,108.3079,107.7633,107.7803,17832.0
2015-08-20 10:30:00,126.67,127.22,126.6,127.06,19213.0,107.7973,108.2654,107.7377,108.1292,19213.0
2015-08-20 11:00:00,127.06,127.13,126.81,126.98,13341.0,108.1292,108.1888,107.9165,108.0611,13341.0
2015-08-20 11:30:00,127.05,127.12,126.89,127.05,15641.0,108.1207,108.1803,107.9845,108.1207,15641.0
2015-08-20 12:00:00,127.13,127.13,126.75,126.75,11411.0,108.1888,108.1888,107.8654,107.8654,11411.0
2015-08-20 12:30:00,126.82,126.93,126.43,126.57,12251.0,107.925,108.0186,107.5931,107.7122,12251.0
2015-08-20 13:00:00,126.53,126.79,126.39,126.77,279649.0,107.6782,107.8994,107.559,107.8824,279649.0
2015-08-20 13:30:00,126.71,126.76,126.54,126.76,11710.0,107.8314,107.8739,107.6867,107.8739,11710.0
2015-08-20 14:00:00,126.72,126.73,126.35,126.38,19481.0,107.8399,107.8484,107.525,107.5505,19481.0
2015-08-20 14:30:00,126.34,126.35,125.96,126.0,27319.0,107.5165,107.525,107.1931,107.2271,27319.0
2015-08-20 15:00:00,126.02,126.19,125.96,126.13,21920.0,107.2442,107.3888,107.1931,107.3378,21920.0
2015-08-20 15:30:00,126.21,126.34,125.55,125.61,34541.0,107.4058,107.5165,106.8442,106.8952,34541.0
2015-08-21 09:30:00,124.3,124.78,124.0,124.59,65323.0,105.7804,106.1889,105.5251,106.0272,65323.0
2015-08-21 10:00:00,124.58,124.98,124.3,124.33,26284.0,106.0187,106.3591,105.7804,105.806,26284.0
2015-08-21 10:30:00,124.31,124.4,123.65,123.75,54603.0,105.7889,105.8655,105.2273,105.3124,54603.0
2015-08-21 11:00:00,123.73,123.76,123.04,123.47,42220.0,105.2953,105.3209,104.7081,105.0741,42220.0
2015-08-21 11:30:00,123.44,123.71,123.0,123.68,26361.0,105.0486,105.2783,104.6741,105.2528,26361.0
2015-08-21 12:00:00,123.63,124.13,123.57,123.65,31762.0,105.2102,105.6357,105.1592,105.2273,31762.0
2015-08-21 12:30:00,123.64,123.79,123.1,123.1,18015.0,105.2188,105.3464,104.7592,104.7592,18015.0
2015-08-21 13:00:00,123.16,123.55,122.96,123.54,21297.0,104.8103,105.1422,104.6401,105.1337,21297.0
2015-08-21 13:30:00,123.58,124.01,123.38,124.01,43508.0,105.1677,105.5336,104.9975,105.5336,43508.0
2015-08-21 14:00:00,124.1,124.11,123.65,123.71,32492.0,105.6102,105.6187,105.2273,105.2783,32492.0
2015-08-21 14:30:00,123.73,123.86,122.92,123.05,33986.0,105.2953,105.406,104.606,104.7167,33986.0
2015-08-21 15:00:00,123.08,123.18,122.4,122.73,44070.0,104.7422,104.8273,104.1635,104.4443,44070.0
2015-08-21 15:30:00,122.74,122.9,122.21,122.21,98241.0,104.4528,104.589,104.0018,104.0018,98241.0
2015-08-24 09:30:00,115.97,117.96,111.0,117.08,350211.0,98.6915,100.385,94.462,99.6361,350211.0
2015-08-24 10:00:00,117.02,119.6,116.81,119.04,198476.0,99.5851,101.7807,99.4064,101.3041,198476.0
2015-08-24 10:30:00,119.13,119.48,118.1,119.42,103335.0,101.3807,101.6786,100.5042,101.6275,103335.0
2015-08-24 11:00:00,119.4,119.54,118.38,118.55,113010.0,101.6105,101.7296,100.7424,100.8871,113010.0
2015-08-24 11:30:00,118.53,120.49,118.44,120.38,75002.0,100.8701,102.5381,100.7935,102.4445,75002.0
2015-08-24 12:00:00,120.3,120.9,119.68,120.8,58529.0,102.3764,102.887,101.8488,102.8019,58529.0
2015-08-24 12:30:00,120.79,120.98,120.32,120.52,110615.0,102.7934,102.9551,102.3934,102.5636,110615.0
2015-08-24 13:00:00,120.62,120.97,119.91,120.07,34622.0,102.6487,102.9466,102.0445,102.1807,34622.0
2015-08-24 13:30:00,120.06,120.07,119.1,119.11,34809.0,102.1721,102.1807,101.3552,101.3637,34809.0
2015-08-24 14:00:00,119.11,119.19,118.35,118.71,69671.0,101.3637,101.4318,100.7169,101.0233,69671.0
2015-08-24 14:30:00,118.66,119.09,117.18,117.23,83638.0,100.9807,101.3467,99.7212,99.7638,83638.0
2015-08-24 15:00:00,117.18,117.91,116.81,116.87,111928.0,99.7212,100.3425,99.4064,99.4574,111928.0
2015-08-24 15:30:00,116.92,119.0,116.73,117.28,164103.0,99.5,101.2701,99.3383,99.8063,164103.0
2015-08-25 09:30:00,119.47,121.74,119.09,119.47,129431.0,101.67,103.6018,101.3467,101.67,129431.0
2015-08-25 10:00:00,119.31,119.69,119.09,119.14,36757.0,101.5339,101.8573,101.3467,101.3892,36757.0
2015-08-25 10:30:00,119.15,119.36,118.95,119.16,27849.0,101.3977,101.5764,101.2275,101.4062,27849.0
2015-08-25 11:00:00,119.24,120.17,119.24,119.85,65736.0,101.4743,102.2658,101.4743,101.9934,65736.0
2015-08-25 11:30:00,119.89,119.9,119.45,119.48,18083.0,102.0275,102.036,101.653,101.6786,18083.0
2015-08-25 12:00:00,119.5,119.83,119.47,119.79,29621.0,101.6956,101.9764,101.67,101.9424,29621.0
2015-08-25 12:30:00,119.79,119.92,119.62,119.66,20639.0,101.9424,102.053,101.7977,101.8317,20639.0
2015-08-25 13:00:00,119.58,119.73,118.64,118.65,21694.0,101.7637,101.8913,100.9637,100.9722,21694.0
2015-08-25 13:30:00,118.69,119.07,118.5,118.86,34133.0,101.0063,101.3296,100.8446,101.1509,34133.0
2015-08-25 14:00:00,118.79,118.93,118.47,118.74,46625.0,101.0914,101.2105,100.819,101.0488,46625.0
2015-08-25 14:30:00,118.73,119.18,118.5,118.95,32265.0,101.0403,101.4233,100.8446,101.2275,32265.0
2015-08-25 15:00:00,119.0,119.04,117.74,117.79,45948.0,101.2701,101.3041,100.1978,100.2404,45948.0
2015-08-25 15:30:00,117.87,117.94,116.06,116.06,209126.0,100.3084,100.368,98.7681,98.7681,209126.0
2015-08-26 09:30:00,119.73,119.73,117.47,117.77,63345.0,101.8913,101.8913,99.968,100.2233,63345.0
2015-08-26 10:00:00,117.69,118.19,116.97,117.63,29283.0,100.1553,100.5808,99.5425,100.1042,29283.0
2015-08-26 10:30:00,117.69,117.98,117.19,117.35,28858.0,100.1553,100.402,99.7297,99.8659,28858.0
2015-08-26 11:00:00,117.35,117.62,117.07,117.39,23320.0,99.8659,100.0957,99.6276,99.8999,23320.0
2015-08-26 11:30:00,117.34,117.43,116.66,117.15,28568.0,99.8574,99.934,99.2787,99.6957,28568.0
2015-08-26 12:00:00,117.12,117.16,116.72,116.72,46078.0,99.6702,99.7042,99.3298,99.3298,46078.0
2015-08-26 12:30:00,116.54,117.0,116.41,117.0,62039.0,99.1766,99.5681,99.066,99.5681,62039.0
2015-08-26 13:00:00,117.15,117.54,116.85,117.53,23915.0,99.6957,100.0276,99.4404,100.0191,23915.0
2015-08-26 13:30:00,117.57,118.0,117.39,117.96,35088.0,100.0531,100.4191,99.8999,100.385,35088.0
2015-08-26 14:00:00,118.0,118.0,117.37,117.68,34782.0,100.4191,100.4191,99.8829,100.1467,34782.0
2015-08-26 14:30:00,117.65,118.48,117.57,118.34,73589.0,100.1212,100.8275,100.0531,100.7084,73589.0
2015-08-26 15:00:00,118.37,119.54,118.2,119.12,100549.0,100.7339,101.7296,100.5893,101.3722,100549.0
2015-08-26 15:30:00,119.12,119.89,119.06,119.74,175914.0,101.3722,102.0275,101.3211,101.8998,175914.0
2015-08-27 09:30:00,120.95,121.79,120.95,121.26,130820.0,102.9295,103.6444,102.9295,103.1934,130820.0
2015-08-27 10:00:00,121.15,121.71,121.02,121.58,55178.0,103.0997,103.5763,102.9891,103.4657,55178.0
2015-08-27 10:30:00,121.52,122.16,121.34,122.16,42148.0,103.4146,103.9593,103.2614,103.9593,42148.0
2015-08-27 11:00:00,122.12,122.44,122.06,122.11,109056.0,103.9252,104.1975,103.8742,103.9167,109056.0
2015-08-27 11:30:00,122.15,122.29,121.85,122.23,54680.0,103.9508,104.0699,103.6954,104.0188,54680.0
2015-08-27 12:00:00,122.27,122.76,122.26,122.67,60098.0,104.0529,104.4699,104.0444,104.3933,60098.0
2015-08-27 12:30:00,122.65,122.91,122.48,122.9,56339.0,104.3763,104.5975,104.2316,104.589,56339.0
2015-08-27 13:00:00,122.92,123.19,122.79,122.92,59034.0,104.606,104.8358,104.4954,104.606,59034.0
2015-08-27 13:30:00,122.91,123.03,122.65,122.85,27826.0,104.5975,104.6996,104.3763,104.5465,27826.0
2015-08-27 14:00:00,122.9,122.95,121.97,122.11,79648.0,104.589,104.6316,103.7976,103.9167,79648.0
2015-08-27 14:30:00,122.12,122.39,121.17,121.2,61929.0,103.9252,104.155,103.1168,103.1423,61929.0
2015-08-27 15:00:00,121.2,121.83,120.62,121.82,65750.0,103.1423,103.6784,102.6487,103.6699,65750.0
2015-08-27 15:30:00,121.88,122.81,121.62,122.81,99514.0,103.721,104.5124,103.4997,104.5124,99514.0
2015-08-28 09:30:00,122.58,122.91,122.41,122.89,25567.0,104.3167,104.5975,104.172,104.5805,25567.0
2015-08-28 10:00:00,122.8,122.95,122.5,122.82,38177.0,104.5039,104.6316,104.2486,104.5209,38177.0
2015-08-28 10:30:00,122.8,123.02,122.64,122.78,24277.0,104.5039,104.6911,104.3677,104.4869,24277.0
2015-08-28 11:00:00,122.83,123.43,122.79,123.42,20390.0,104.5294,105.04,104.4954,105.0315,20390.0
2015-08-28 11:30:00,123.39,123.5,122.65,122.75,14468.0,105.006,105.0996,104.3763,104.4614,14468.0
2015-08-28 12:00:00,122.73,123.05,122.6,123.01,21067.0,104.4443,104.7167,104.3337,104.6826,21067.0
2015-08-28 12:30:00,123.15,123.18,123.0,123.06,12910.0,104.8018,104.8273,104.6741,104.7252,12910.0
2015-08-28 13:00:00,123.06,123.11,122.71,122.77,6773.0,104.7252,104.7677,104.4273,104.4784,6773.0
2015-08-28 13:30:00,122.73,122.9,122.46,122.77,19972.0,104.4443,104.589,104.2146,104.4784,19972.0
2015-08-28 14:00:00,122.75,123.07,122.71,122.87,56669.0,104.4614,104.7337,104.4273,104.5635,56669.0
2015-08-28 14:30:00,122.94,123.15,122.65,123.05,43956.0,104.623,104.8018,104.3763,104.7167,43956.0
2015-08-28 15:00:00,123.04,123.07,122.65,122.81,38682.0,104.7081,104.7337,104.3763,104.5124,38682.0
2015-08-28 15:30:00,122.76,123.24,122.5,123.2,35829.0,104.4699,104.8784,104.2486,104.8443,35829.0
2015-08-31 09:30:00,122.78,122.78,122.39,122.42,24220.0,104.4869,104.4869,104.155,104.1805,24220.0
2015-08-31 10:00:00,122.08,122.7,121.93,122.7,15186.0,103.8912,104.4188,103.7635,104.4188,15186.0
2015-08-31 10:30:00,122.6,122.87,122.58,122.69,15986.0,104.3337,104.5635,104.3167,104.4103,15986.0
2015-08-31 11:00:00,122.51,122.97,122.43,122.91,34804.0,104.2571,104.6486,104.189,104.5975,34804.0
2015-08-31 11:30:00,122.86,123.39,122.76,122.92,27895.0,104.555,105.006,104.4699,104.606,27895.0
2015-08-31 12:00:00,123.0,123.14,122.9,123.14,39035.0,104.6741,104.7933,104.589,104.7933,39035.0
2015-08-31 12:30:00,123.08,123.12,122.94,122.94,15122.0,104.7422,104.7762,104.623,104.623,15122.0
2015-08-31 13:00:00,122.94,122.97,122.69,122.79,16494.0,104.623,104.6486,104.4103,104.4954,16494.0
2015-08-31 13:30:00,122.8,122.82,122.56,122.69,36335.0,104.5039,104.5209,104.2997,104.4103,36335.0
2015-08-31 14:00:00,122.67,122.79,122.2,122.45,19736.0,104.3933,104.4954,103.9933,104.2061,19736.0
2015-08-31 14:30:00,122.4,122.59,122.07,122.17,37405.0,104.1635,104.3252,103.8827,103.9678,37405.0
2015-08-31 15:00:00,122.29,122.53,122.15,122.19,34196.0,104.0699,104.2741,103.9508,103.9848,34196.0
2015-08-31 15:30:00,122.22,122.67,122.22,122.26,50772.0,104.0103,104.3933,104.0103,104.0444,50772.0
2015-09-01 09:30:00,121.06,121.06,120.0,120.2,57780.0,103.0232,103.0232,102.1211,102.2913,57780.0
2015-09-01 10:00:00,120.2,120.24,119.64,120.24,23584.0,102.2913,102.3253,101.8147,102.3253,23584.0
2015-09-01 10:30:00,120.28,120.66,119.79,120.07,24938.0,102.3594,102.6827,101.9424,102.1807,24938.0
2015-09-01 11:00:00,120.07,120.45,119.82,120.09,21476.0,102.1807,102.504,101.9679,102.1977,21476.0
2015-09-01 11:30:00,120.09,120.23,119.94,119.94,35445.0,102.1977,102.3168,102.07,102.07,35445.0
2015-09-01 12:00:00,120.03,120.09,119.53,119.6,36800.0,102.1466,102.1977,101.7211,101.7807,36800.0
2015-09-01 12:30:00,119.53,119.64,119.08,119.13,34104.0,101.7211,101.8147,101.3382,101.3807,34104.0
2015-09-01 13:00:00,119.1,119.56,119.0,119.54,36720.0,101.3552,101.7466,101.2701,101.7296,36720.0
2015-09-01 13:30:00,119.4,119.58,119.25,119.54,30032.0,101.6105,101.7637,101.4828,101.7296,30032.0
2015-09-01 14:00:00,119.53,119.54,119.0,119.17,83450.0,101.7211,101.7296,101.2701,101.4147,83450.0
2015-09-01 14:30:00,119.1,119.65,119.05,119.12,38289.0,101.3552,101.8232,101.3126,101.3722,38289.0
2015-09-01 15:00:00,119.14,119.21,118.73,118.75,45951.0,101.3892,101.4488,101.0403,101.0573,45951.0
2015-09-01 15:30:00,118.78,119.06,118.16,118.8,110101.0,101.0829,101.3211,100.5552,101.0999,110101.0
2015-09-02 09:30:00,119.98,120.84,119.67,119.67,26384.0,102.1041,102.8359,101.8402,101.8402,26384.0
2015-09-02 10:00:00,119.66,120.06,119.34,119.34,16563.0,101.8317,102.1721,101.5594,101.5594,16563.0
2015-09-02 10:30:00,119.32,119.41,119.09,119.36,24153.0,101.5424,101.619,101.3467,101.5764,24153.0
2015-09-02 11:00:00,119.35,119.7,119.19,119.57,24693.0,101.5679,101.8658,101.4318,101.7551,24693.0
2015-09-02 11:30:00,119.56,119.56,118.84,119.01,15941.0,101.7466,101.7466,101.1339,101.2786,15941.0
2015-09-02 12:00:00,119.01,119.29,118.87,119.25,17551.0,101.2786,101.5169,101.1594,101.4828,17551.0
2015-09-02 12:30:00,119.27,119.86,119.27,119.81,36350.0,101.4998,102.0019,101.4998,101.9594,36350.0
2015-09-02 13:00:00,119.8,119.97,119.59,119.95,54138.0,101.9509,102.0956,101.7722,102.0785,54138.0
2015-09-02 13:30:00,119.98,119.98,119.62,119.69,26794.0,102.1041,102.1041,101.7977,101.8573,26794.0
2015-09-02 14:00:00,119.71,120.12,119.59,119.99,48293.0,101.8743,102.2232,101.7722,102.1126,48293.0
2015-09-02 14:30:00,119.97,120.04,119.61,119.95,38335.0,102.0956,102.1551,101.7892,102.0785,38335.0
2015-09-02 15:00:00,119.94,120.11,119.63,120.03,59537.0,102.07,102.2147,101.8062,102.1466,59537.0
2015-09-02 15:30:00,120.03,120.73,119.99,120.73,101489.0,102.1466,102.7423,102.1126,102.7423,101489.0
2015-09-03 09:30:00,121.07,121.86,121.06,121.7,20841.0,103.0317,103.704,103.0232,103.5678,20841.0
2015-09-03 10:00:00,121.78,122.25,121.57,122.23,13153.0,103.6359,104.0359,103.4572,104.0188,13153.0
2015-09-03 10:30:00,122.28,122.5,122.01,122.47,8743.0,104.0614,104.2486,103.8316,104.2231,8743.0
2015-09-03 11:00:00,122.53,122.53,122.12,122.12,8954.0,104.2741,104.2741,103.9252,103.9252,8954.0
2015-09-03 11:30:00,122.17,122.18,121.94,122.09,19597.0,103.9678,103.9763,103.772,103.8997,19597.0
2015-09-03 12:00:00,122.05,122.11,121.94,122.0,11890.0,103.8657,103.9167,103.772,103.8231,11890.0
2015-09-03 12:30:00,122.03,122.03,121.56,121.64,21378.0,103.8486,103.8486,103.4487,103.5167,21378.0
2015-09-03 13:00:00,121.59,121.63,121.14,121.56,103625.0,103.4742,103.5082,103.0912,103.4487,103625.0
2015-09-03 13:30:00,121.55,121.55,121.19,121.3,26406.0,103.4401,103.4401,103.1338,103.2274,26406.0
2015-09-03 14:00:00,121.08,121.33,120.98,121.31,30505.0,103.0402,103.2529,102.9551,103.2359,30505.0
2015-09-03 14:30:00,121.31,121.66,121.26,121.43,101918.0,103.2359,103.5338,103.1934,103.338,101918.0
2015-09-03 15:00:00,121.48,121.54,121.14,121.3,17609.0,103.3806,103.4316,103.0912,103.2274,17609.0
2015-09-03 15:30:00,121.2,121.47,120.91,121.23,36175.0,103.1423,103.3721,102.8955,103.1678,36175.0
2015-09-04 09:30:00,120.01,120.24,119.53,119.78,17822.0,102.1296,102.3253,101.7211,101.9339,17822.0
2015-09-04 10:00:00,119.71,120.06,119.62,120.06,15332.0,101.8743,102.1721,101.7977,102.1721,15332.0
2015-09-04 10:30:00,120.37,120.45,119.92,119.96,9760.0,102.436,102.504,102.053,102.087,9760.0
2015-09-04 11:00:00,120.17,120.17,119.87,120.08,20115.0,102.2658,102.2658,102.0105,102.1892,20115.0
2015-09-04 11:30:00,119.93,120.12,119.78,119.87,16411.0,102.0615,102.2232,101.9339,102.0105,16411.0
2015-09-04 12:00:00,119.92,119.99,119.65,119.65,15767.0,102.053,102.1126,101.8232,101.8232,15767.0
2015-09-04 12:30:00,119.67,119.75,119.5,119.55,13261.0,101.8402,101.9083,101.6956,101.7381,13261.0
2015-09-04 13:00:00,119.39,119.53,119.25,119.38,12062.0,101.602,101.7211,101.4828,101.5935,12062.0
2015-09-04 13:30:00,119.34,119.52,119.31,119.39,16019.0,101.5594,101.7126,101.5339,101.602,16019.0
2015-09-04 14:00:00,119.34,119.34,119.03,119.14,46059.0,101.5594,101.5594,101.2956,101.3892,46059.0
2015-09-04 14:30:00,119.16,119.48,119.02,119.48,29032.0,101.4062,101.6786,101.2871,101.6786,29032.0
2015-09-04 15:00:00,119.48,119.59,119.35,119.49,41895.0,101.6786,101.7722,101.5679,101.6871,41895.0
2015-09-04 15:30:00,119.57,120.16,119.48,119.58,86486.0,101.7551,102.2572,101.6786,101.7637,86486.0
2015-09-08 09:30:00,121.45,121.77,121.11,121.27,14978.0,103.355,103.6274,103.0657,103.2019,14978.0
2015-09-08 10:00:00,121.3,121.33,121.0,121.16,14536.0,103.2274,103.2529,102.9721,103.1083,14536.0
2015-09-08 10:30:00,121.35,121.35,121.02,121.31,10177.0,103.2699,103.2699,102.9891,103.2359,10177.0
2015-09-08 11:00:00,121.15,121.46,121.09,121.43,11522.0,103.0997,103.3636,103.0487,103.338,11522.0
2015-09-08 11:30:00,121.4,121.46,121.24,121.29,7785.0,103.3125,103.3636,103.1763,103.2189,7785.0
2015-09-08 12:00:00,121.31,121.85,121.28,121.85,18967.0,103.2359,103.6954,103.2104,103.6954,18967.0
2015-09-08 12:30:00,121.76,121.76,121.55,121.56,9732.0,103.6189,103.6189,103.4401,103.4487,9732.0
2015-09-08 13:00:00,121.61,121.61,121.41,121.42,9209.0,103.4912,103.4912,103.321,103.3295,9209.0
2015-09-08 13:30:00,121.49,121.88,121.47,121.87,6646.0,103.3891,103.721,103.3721,103.7125,6646.0
2015-09-08 14:00:00,121.89,122.11,121.82,122.1,8893.0,103.7295,103.9167,103.6699,103.9082,8893.0
2015-09-08 14:30:00,122.11,122.39,122.08,122.26,9709.0,103.9167,104.155,103.8912,104.0444,9709.0
2015-09-08 15:00:00,122.35,122.38,122.2,122.38,29750.0,104.121,104.1465,103.9933,104.1465,29750.0
2015-09-08 15:30:00,122.34,122.63,122.32,122.6,52650.0,104.1124,104.3592,104.0954,104.3337,52650.0
2015-09-09 09:30:00,123.45,123.75,123.17,123.18,23232.0,105.0571,105.3124,104.8188,104.8273,23232.0
2015-09-09 10:00:00,123.23,123.31,122.73,122.92,7232.0,104.8698,104.9379,104.4443,104.606,7232.0
2015-09-09 10:30:00,122.98,122.99,122.43,122.46,23968.0,104.6571,104.6656,104.189,104.2146,23968.0
2015-09-09 11:00:00,122.53,122.81,122.46,122.59,32976.0,104.2741,104.5124,104.2146,104.3252,32976.0
2015-09-09 11:30:00,122.65,122.76,122.4,122.65,7748.0,104.3763,104.4699,104.1635,104.3763,7748.0
2015-09-09 12:00:00,122.6,122.96,122.54,122.76,6922.0,104.3337,104.6401,104.2826,104.4699,6922.0
2015-09-09 12:30:00,122.9,122.94,122.61,122.67,4507.0,104.589,104.623,104.3422,104.3933,4507.0
2015-09-09 13:00:00,122.67,122.8,122.38,122.39,15999.0,104.3933,104.5039,104.1465,104.155,15999.0
2015-09-09 13:30:00,122.43,122.43,121.84,121.87,11092.0,104.189,104.189,103.6869,103.7125,11092.0
2015-09-09 14:00:00,121.87,122.17,121.83,121.94,12214.0,103.7125,103.9678,103.6784,103.772,12214.0
2015-09-09 14:30:00,121.92,121.99,121.65,121.91,29950.0,103.755,103.8146,103.5252,103.7465,29950.0
2015-09-09 15:00:00,121.88,122.08,121.59,121.71,32617.0,103.721,103.8912,103.4742,103.5763,32617.0
2015-09-09 15:30:00,121.63,121.63,120.81,121.06,44702.0,103.5082,103.5082,102.8104,103.0232,44702.0
2015-09-10 09:30:00,120.53,121.33,120.53,120.91,26621.0,102.5721,103.2529,102.5721,102.8955,26621.0
2015-09-10 10:00:00,120.83,121.01,120.61,120.93,30868.0,102.8274,102.9806,102.6402,102.9125,30868.0
2015-09-10 10:30:00,121.11,121.93,121.11,121.67,23832.0,103.0657,103.7635,103.0657,103.5423,23832.0
2015-09-10 11:00:00,121.65,121.69,121.01,121.25,13550.0,103.5252,103.5593,102.9806,103.1848,13550.0
2015-09-10 11:30:00,121.31,121.69,121.21,121.48,73628.0,103.2359,103.5593,103.1508,103.3806,73628.0
2015-09-10 12:00:00,121.57,121.85,121.47,121.48,9436.0,103.4572,103.6954,103.3721,103.3806,9436.0
2015-09-10 12:30:00,121.49,121.78,121.49,121.64,9841.0,103.3891,103.6359,103.3891,103.5167,9841.0
2015-09-10 13:00:00,121.66,122.0,121.55,122.0,9548.0,103.5338,103.8231,103.4401,103.8231,9548.0
2015-09-10 13:30:00,122.01,122.25,121.95,122.01,14777.0,103.8316,104.0359,103.7805,103.8316,14777.0
2015-09-10 14:00:00,122.09,122.09,121.78,121.84,12776.0,103.8997,103.8997,103.6359,103.6869,12776.0
2015-09-10 14:30:00,121.86,121.94,121.44,121.46,29948.0,103.704,103.772,103.3465,103.3636,29948.0
2015-09-10 15:00:00,121.42,121.62,121.22,121.27,34364.0,103.3295,103.4997,103.1593,103.2019,34364.0
2015-09-10 15:30:00,121.29,121.43,121.0,121.39,51264.0,103.2189,103.338,102.9721,103.304,51264.0
2015-09-11 09:30:00,120.86,121.13,120.72,120.72,10012.0,102.853,103.0827,102.7338,102.7338,10012.0
2015-09-11 10:00:00,120.57,120.81,120.47,120.68,9335.0,102.6062,102.8104,102.5211,102.6998,9335.0
2015-09-11 10:30:00,120.75,120.82,120.54,120.6,7410.0,102.7593,102.8189,102.5806,102.6317,7410.0
2015-09-11 11:00:00,120.62,120.85,120.54,120.85,12015.0,102.6487,102.8444,102.5806,102.8444,12015.0
2015-09-11 11:30:00,120.79,121.23,120.74,121.15,8480.0,102.7934,103.1678,102.7508,103.0997,8480.0
2015-09-11 12:00:00,121.26,121.53,121.26,121.45,6732.0,103.1934,103.4231,103.1934,103.355,6732.0
2015-09-11 12:30:00,121.47,121.63,121.35,121.5,16959.0,103.3721,103.5082,103.2699,103.3976,16959.0
2015-09-11 13:00:00,121.5,121.53,121.2,121.21,8253.0,103.3976,103.4231,103.1423,103.1508,8253.0
2015-09-11 13:30:00,121.13,121.33,121.1,121.3,8491.0,103.0827,103.2529,103.0572,103.2274,8491.0
2015-09-11 14:00:00,121.28,121.46,121.12,121.35,41208.0,103.2104,103.3636,103.0742,103.2699,41208.0
2015-09-11 14:30:00,121.43,121.59,121.39,121.46,30912.0,103.338,103.4742,103.304,103.3636,30912.0
2015-09-11 15:00:00,121.49,121.73,121.45,121.64,10914.0,103.3891,103.5933,103.355,103.5167,10914.0
2015-09-11 15:30:00,121.57,121.85,121.49,121.84,22101.0,103.4572,103.6954,103.3891,103.6869,22101.0
2015-09-14 09:30:00,122.02,122.02,121.19,121.35,16109.0,103.8401,103.8401,103.1338,103.2699,16109.0
2015-09-14 10:00:00,121.33,121.61,121.33,121.41,7968.0,103.2529,103.4912,103.2529,103.321,7968.0
2015-09-14 10:30:00,121.47,121.72,121.47,121.5,5746.0,103.3721,103.5848,103.3721,103.3976,5746.0
2015-09-14 11:00:00,121.61,121.61,121.29,121.3,5675.0,103.4912,103.4912,103.2189,103.2274,5675.0
2015-09-14 11:30:00,121.29,121.36,121.18,121.36,9086.0,103.2189,103.2785,103.1253,103.2785,9086.0
2015-09-14 12:00:00,121.36,121.37,121.16,121.34,10101.0,103.2785,103.287,103.1083,103.2614,10101.0
2015-09-14 12:30:00,121.36,121.46,121.26,121.26,14895.0,103.2785,103.3636,103.1934,103.1934,14895.0
2015-09-14 13:00:00,121.32,121.32,121.16,121.23,4813.0,103.2444,103.2444,103.1083,103.1678,4813.0
2015-09-14 13:30:00,121.24,121.5,121.24,121.49,12874.0,103.1763,103.3976,103.1763,103.3891,12874.0
2015-09-14 14:00:00,121.49,121.49,121.14,121.19,6380.0,103.3891,103.3891,103.0912,103.1338,6380.0
2015-09-14 14:30:00,121.16,121.36,121.14,121.28,11316.0,103.1083,103.2785,103.0912,103.2104,11316.0
2015-09-14 15:00:00,121.2,121.37,121.1,121.23,13579.0,103.1423,103.287,103.0572,103.1678,13579.0
2015-09-14 15:30:00,121.26,121.4,121.13,121.33,21921.0,103.1934,103.3125,103.0827,103.2529,21921.0
2015-09-15 09:30:00,121.63,121.8,121.4,121.69,13480.0,103.5082,103.6529,103.3125,103.5593,13480.0
2015-09-15 10:00:00,121.63,121.92,121.5,121.75,12554.0,103.5082,103.755,103.3976,103.6103,12554.0
2015-09-15 10:30:00,121.81,122.28,121.81,122.2,19483.0,103.6614,104.0614,103.6614,103.9933,19483.0
2015-09-15 11:00:00,122.2,122.26,122.09,122.21,11733.0,103.9933,104.0444,103.8997,104.0018,11733.0
2015-09-15 11:30:00,122.21,122.25,122.1,122.16,8021.0,104.0018,104.0359,103.9082,103.9593,8021.0
2015-09-15 12:00:00,122.24,122.42,122.19,122.33,18564.0,104.0273,104.1805,103.9848,104.1039,18564.0
2015-09-15 12:30:00,122.34,122.41,122.24,122.25,44425.0,104.1124,104.172,104.0273,104.0359,44425.0
2015-09-15 13:00:00,122.21,122.59,122.18,122.53,48364.0,104.0018,104.3252,103.9763,104.2741,48364.0
2015-09-15 13:30:00,122.55,122.72,122.49,122.51,36352.0,104.2912,104.4358,104.2401,104.2571,36352.0
2015-09-15 14:00:00,122.56,122.81,122.52,122.67,62633.0,104.2997,104.5124,104.2656,104.3933,62633.0
2015-09-15 14:30:00,122.65,122.85,122.65,122.84,29941.0,104.3763,104.5465,104.3763,104.5379,29941.0
2015-09-15 15:00:00,122.85,122.99,122.85,122.95,31515.0,104.5465,104.6656,104.5465,104.6316,31515.0
2015-09-15 15:30:00,122.96,123.0,122.75,122.8,116600.0,104.6401,104.6741,104.4614,104.5039,116600.0
2015-09-16 09:30:00,122.79,123.2,122.76,122.92,16518.0,104.4954,104.8443,104.4699,104.606,16518.0
2015-09-16 10:00:00,122.93,123.21,122.77,123.14,22009.0,104.6145,104.8528,104.4784,104.7933,22009.0
2015-09-16 10:30:00,123.13,123.2,122.96,123.2,9534.0,104.7847,104.8443,104.6401,104.8443,9534.0
2015-09-16 11:00:00,123.18,123.67,123.16,123.61,17399.0,104.8273,105.2443,104.8103,105.1932,17399.0
2015-09-16 11:30:00,123.6,123.61,123.43,123.6,7272.0,105.1847,105.1932,105.04,105.1847,7272.0
2015-09-16 12:00:00,123.63,123.74,123.51,123.73,10841.0,105.2102,105.3039,105.1081,105.2953,10841.0
2015-09-16 12:30:00,123.78,123.84,123.69,123.79,14056.0,105.3379,105.389,105.2613,105.3464,14056.0
2015-09-16 13:00:00,123.77,123.79,123.61,123.61,48419.0,105.3294,105.3464,105.1932,105.1932,48419.0
2015-09-16 13:30:00,123.63,123.79,123.59,123.79,11284.0,105.2102,105.3464,105.1762,105.3464,11284.0
2015-09-16 14:00:00,123.76,123.77,123.45,123.5,18038.0,105.3209,105.3294,105.0571,105.0996,18038.0
2015-09-16 14:30:00,123.52,123.92,123.48,123.9,33151.0,105.1166,105.457,105.0826,105.44,33151.0
2015-09-16 15:00:00,123.86,124.04,123.81,124.02,23603.0,105.406,105.5592,105.3634,105.5421,23603.0
2015-09-16 15:30:00,124.04,124.14,123.98,124.03,79956.0,105.5592,105.6443,105.5081,105.5506,79956.0
2015-09-17 09:30:00,124.07,124.21,123.85,124.09,21919.0,105.5847,105.7038,105.3975,105.6017,21919.0
2015-09-17 10:00:00,124.06,124.27,124.01,124.19,6114.0,105.5762,105.7549,105.5336,105.6868,6114.0
2015-09-17 10:30:00,124.07,124.31,124.02,124.16,6302.0,105.5847,105.7889,105.5421,105.6613,6302.0
2015-09-17 11:00:00,124.2,124.34,124.18,124.21,28394.0,105.6953,105.8145,105.6783,105.7038,28394.0
2015-09-17 11:30:00,124.24,124.28,124.14,124.17,6170.0,105.7294,105.7634,105.6443,105.6698,6170.0
2015-09-17 12:00:00,124.19,124.3,124.07,124.25,11837.0,105.6868,105.7804,105.5847,105.7379,11837.0
2015-09-17 12:30:00,124.3,124.44,124.15,124.4,19503.0,105.7804,105.8996,105.6528,105.8655,19503.0
2015-09-17 13:00:00,124.41,124.66,124.3,124.53,39751.0,105.874,106.0868,105.7804,105.9762,39751.0
2015-09-17 13:30:00,124.52,124.64,124.43,124.46,25950.0,105.9676,106.0698,105.8911,105.9166,25950.0
2015-09-17 14:00:00,124.52,125.11,123.76,124.54,48016.0,105.9676,106.4697,105.3209,105.9847,48016.0
2015-09-17 14:30:00,124.57,125.71,124.55,125.31,59181.0,106.0102,106.9803,105.9932,106.6399,59181.0
2015-09-17 15:00:00,125.37,125.48,123.62,124.12,31068.0,106.691,106.7846,105.2017,105.6272,31068.0
2015-09-17 15:30:00,124.17,124.51,123.73,123.96,41312.0,105.6698,105.9591,105.2953,105.4911,41312.0
2015-09-18 09:30:00,122.63,122.88,122.21,122.59,20664.0,104.3592,104.572,104.0018,104.3252,20664.0
2015-09-18 10:00:00,122.5,123.14,122.43,123.0,58570.0,104.2486,104.7933,104.189,104.6741,58570.0
2015-09-18 10:30:00,123.05,123.05,122.62,123.03,13274.0,104.7167,104.7167,104.3507,104.6996,13274.0
2015-09-18 11:00:00,123.04,123.21,122.96,123.0,9345.0,104.7081,104.8528,104.6401,104.6741,9345.0
2015-09-18 11:30:00,122.88,123.33,122.84,123.13,7450.0,104.572,104.9549,104.5379,104.7847,7450.0
2015-09-18 12:00:00,123.14,123.14,122.57,122.69,4606.0,104.7933,104.7933,104.3082,104.4103,4606.0
2015-09-18 12:30:00,122.71,122.82,122.53,122.7,9593.0,104.4273,104.5209,104.2741,104.4188,9593.0
2015-09-18 13:00:00,122.63,122.86,122.42,122.55,15221.0,104.3592,104.555,104.1805,104.2912,15221.0
2015-09-18 13:30:00,122.59,122.59,122.24,122.27,12225.0,104.3252,104.3252,104.0273,104.0529,12225.0
2015-09-18 14:00:00,122.2,122.62,122.16,122.56,28396.0,103.9933,104.3507,103.9593,104.2997,28396.0
2015-09-18 14:30:00,122.52,122.55,122.2,122.42,22051.0,104.2656,104.2912,103.9933,104.1805,22051.0
2015-09-18 15:00:00,122.45,122.45,121.98,122.11,38506.0,104.2061,104.2061,103.8061,103.9167,38506.0
2015-09-18 15:30:00,122.07,122.1,121.71,122.02,72294.0,103.8827,103.9082,103.5763,103.8401,72294.0
2015-09-21 09:30:00,122.57,123.08,122.45,122.92,12766.0,104.3082,104.7422,104.2061,104.606,12766.0
2015-09-21 10:00:00,122.87,123.08,122.86,123.07,2539.0,104.5635,104.7422,104.555,104.7337,2539.0
2015-09-21 10:30:00,123.25,123.47,123.25,123.27,5231.0,104.8869,105.0741,104.8869,104.9039,5231.0
2015-09-21 11:00:00,123.26,123.28,123.04,123.04,54599.0,104.8954,104.9124,104.7081,104.7081,54599.0
2015-09-21 11:30:00,123.1,123.12,122.58,122.58,7556.0,104.7592,104.7762,104.3167,104.3167,7556.0
2015-09-21 12:00:00,122.6,122.61,122.19,122.38,7807.0,104.3337,104.3422,103.9848,104.1465,7807.0
2015-09-21 12:30:00,122.24,122.31,121.79,121.98,10403.0,104.0273,104.0869,103.6444,103.8061,10403.0
2015-09-21 13:00:00,121.99,122.38,121.98,122.33,6823.0,103.8146,104.1465,103.8061,104.1039,6823.0
2015-09-21 13:30:00,122.28,122.43,122.1,122.11,5124.0,104.0614,104.189,103.9082,103.9167,5124.0
2015-09-21 14:00:00,122.23,122.23,121.93,122.11,15902.0,104.0188,104.0188,103.7635,103.9167,15902.0
2015-09-21 14:30:00,122.06,122.53,121.97,122.49,21038.0,103.8742,104.2741,103.7976,104.2401,21038.0
2015-09-21 15:00:00,122.46,122.49,122.26,122.35,8441.0,104.2146,104.2401,104.0444,104.121,8441.0
2015-09-21 15:30:00,122.38,122.38,121.9,122.18,37161.0,104.1465,104.1465,103.738,103.9763,37161.0
2015-09-22 09:30:00,120.84,120.84,120.47,120.71,21080.0,102.8359,102.8359,102.5211,102.7253,21080.0
2015-09-22 10:00:00,120.73,120.94,120.29,120.43,8116.0,102.7423,102.921,102.3679,102.487,8116.0
2015-09-22 10:30:00,120.42,120.42,119.91,120.1,15392.0,102.4785,102.4785,102.0445,102.2062,15392.0
2015-09-22 11:00:00,120.07,120.22,119.93,119.93,13770.0,102.1807,102.3083,102.0615,102.0615,13770.0
2015-09-22 11:30:00,119.9,120.07,119.8,120.0,12624.0,102.036,102.1807,101.9509,102.1211,12624.0
2015-09-22 12:00:00,119.85,120.27,119.79,120.02,39601.0,101.9934,102.3509,101.9424,102.1381,39601.0
2015-09-22 12:30:00,120.06,120.06,119.62,119.62,10157.0,102.1721,102.1721,101.7977,101.7977,10157.0
2015-09-22 13:00:00,119.59,119.88,119.5,119.52,9839.0,101.7722,102.019,101.6956,101.7126,9839.0
2015-09-22 13:30:00,119.5,119.83,119.5,119.77,8664.0,101.6956,101.9764,101.6956,101.9254,8664.0
2015-09-22 14:00:00,119.72,119.9,119.63,119.9,21059.0,101.8828,102.036,101.8062,102.036,21059.0
2015-09-22 14:30:00,119.89,120.07,119.78,120.03,47528.0,102.0275,102.1807,101.9339,102.1466,47528.0
2015-09-22 15:00:00,119.96,120.19,119.85,120.1,64142.0,102.087,102.2828,101.9934,102.2062,64142.0
2015-09-22 15:30:00,120.21,120.47,120.15,120.26,175392.0,102.2998,102.5211,102.2487,102.3423,175392.0
2015-09-23 09:30:00,119.35,119.43,118.84,119.11,14674.0,102.5347,102.6034,102.0965,102.3285,14674.0
2015-09-23 10:00:00,119.26,119.38,119.07,119.38,12204.0,102.4573,102.5604,102.2941,102.5604,12204.0
2015-09-23 10:30:00,119.39,119.47,119.28,119.37,5630.0,102.569,102.6378,102.4745,102.5519,5630.0
2015-09-23 11:00:00,119.44,119.44,118.86,118.89,30611.0,102.612,102.612,102.1137,102.1395,30611.0
2015-09-23 11:30:00,118.81,118.87,118.5,118.58,15264.0,102.0708,102.1223,101.8044,101.8732,15264.0
2015-09-23 12:00:00,118.58,118.61,118.38,118.6,113796.0,101.8732,101.8989,101.7013,101.8903,113796.0
2015-09-23 12:30:00,118.52,118.69,118.52,118.66,36860.0,101.8216,101.9677,101.8216,101.9419,36860.0
2015-09-23 13:00:00,118.64,118.79,118.55,118.55,8303.0,101.9247,102.0536,101.8474,101.8474,8303.0
2015-09-23 13:30:00,118.58,118.98,118.57,118.82,9204.0,101.8732,102.2168,101.8646,102.0793,9204.0
2015-09-23 14:00:00,118.94,119.1,118.81,118.82,22650.0,102.1824,102.3199,102.0708,102.0793,22650.0
2015-09-23 14:30:00,118.87,118.92,118.5,118.61,35696.0,102.1223,102.1653,101.8044,101.8989,35696.0
2015-09-23 15:00:00,118.63,118.75,118.51,118.63,25042.0,101.9161,102.0192,101.813,101.9161,25042.0
2015-09-23 15:30:00,118.66,118.8,118.55,118.72,22443.0,101.9419,102.0622,101.8474,101.9934,22443.0
2015-09-24 09:30:00,117.78,118.0,117.14,117.27,18081.0,101.1859,101.3749,100.636,100.7477,18081.0
2015-09-24 10:00:00,117.37,117.57,117.13,117.14,43791.0,100.8336,101.0055,100.6274,100.636,43791.0
2015-09-24 10:30:00,117.23,117.23,116.89,116.96,31055.0,100.7134,100.7134,100.4213,100.4814,31055.0
2015-09-24 11:00:00,116.87,117.03,116.75,116.94,35100.0,100.4041,100.5415,100.301,100.4642,35100.0
2015-09-24 11:30:00,116.87,117.21,116.87,117.16,15953.0,100.4041,100.6962,100.4041,100.6532,15953.0
2015-09-24 12:00:00,117.21,117.37,117.13,117.37,7685.0,100.6962,100.8336,100.6274,100.8336,7685.0
2015-09-24 12:30:00,117.42,117.6,117.22,117.24,29933.0,100.8766,101.0312,100.7048,100.7219,29933.0
2015-09-24 13:00:00,117.21,117.32,117.06,117.17,15386.0,100.6962,100.7907,100.5673,100.6618,15386.0
2015-09-24 13:30:00,117.18,117.5,117.1,117.37,20143.0,100.6704,100.9453,100.6017,100.8336,20143.0
2015-09-24 14:00:00,117.37,117.83,117.29,117.72,30618.0,100.8336,101.2288,100.7649,101.1343,30618.0
2015-09-24 14:30:00,117.73,118.45,117.64,118.26,22442.0,101.1429,101.7615,101.0656,101.5982,22442.0
2015-09-24 15:00:00,118.26,118.39,117.84,118.39,48236.0,101.5982,101.7099,101.2374,101.7099,48236.0
2015-09-24 15:30:00,118.31,118.39,117.95,118.16,29690.0,101.6412,101.7099,101.3319,101.5123,29690.0
2015-09-25 09:30:00,119.01,119.42,118.72,119.11,38259.0,102.2426,102.5948,101.9934,102.3285,38259.0
2015-09-25 10:00:00,119.0,119.03,118.61,118.65,27983.0,102.234,102.2598,101.8989,101.9333,27983.0
2015-09-25 10:30:00,118.75,119.07,118.54,119.04,16507.0,102.0192,102.2941,101.8388,102.2683,16507.0
2015-09-25 11:00:00,119.09,119.11,118.92,119.06,13288.0,102.3113,102.3285,102.1653,102.2855,13288.0
2015-09-25 11:30:00,119.08,119.08,118.85,119.03,6979.0,102.3027,102.3027,102.1051,102.2598,6979.0
2015-09-25 12:00:00,118.95,118.98,118.72,118.82,7214.0,102.191,102.2168,101.9934,102.0793,7214.0
2015-09-25 12:30:00,118.8,119.02,118.76,119.02,11012.0,102.0622,102.2512,102.0278,102.2512,11012.0
2015-09-25 13:00:00,119.04,119.23,118.97,119.02,8477.0,102.2683,102.4316,102.2082,102.2512,8477.0
2015-09-25 13:30:00,118.99,119.11,118.91,119.03,16450.0,102.2254,102.3285,102.1567,102.2598,16450.0
2015-09-25 14:00:00,119.0,119.12,118.21,118.26,19537.0,102.234,102.3371,101.5553,101.5982,19537.0
2015-09-25 14:30:00,118.29,118.39,117.71,118.02,26763.0,101.624,101.7099,101.1257,101.3921,26763.0
2015-09-25 15:00:00,118.03,118.03,117.39,117.84,44482.0,101.4006,101.4006,100.8508,101.2374,44482.0
2015-09-25 15:30:00,117.8,118.2,117.78,118.09,41496.0,101.2031,101.5467,101.1859,101.4522,41496.0
2015-09-28 09:30:00,117.64,117.64,116.6,116.73,21508.0,101.0656,101.0656,100.1721,100.2838,21508.0
2015-09-28 10:00:00,116.54,116.59,115.91,116.09,26039.0,100.1206,100.1635,99.5793,99.734,26039.0
2015-09-28 10:30:00,116.14,116.14,115.69,115.95,30864.0,99.7769,99.7769,99.3903,99.6137,30864.0
2015-09-28 11:00:00,116.0,116.25,115.6,115.62,16325.0,99.6567,99.8714,99.313,99.3302,16325.0
2015-09-28 11:30:00,115.61,115.7,115.49,115.57,21908.0,99.3216,99.3989,99.2185,99.2872,21908.0
2015-09-28 12:00:00,115.48,115.48,115.12,115.29,32738.0,99.2099,99.2099,98.9006,99.0467,32738.0
2015-09-28 12:30:00,115.25,115.28,114.8,114.94,19331.0,99.0123,99.0381,98.6257,98.746,19331.0
2015-09-28 13:00:00,114.84,115.17,114.73,114.75,18507.0,98.6601,98.9436,98.5656,98.5828,18507.0
2015-09-28 13:30:00,114.72,115.03,114.63,114.69,18684.0,98.557,98.8233,98.4797,98.5312,18684.0
2015-09-28 14:00:00,114.62,114.64,114.19,114.48,18270.0,98.4711,98.4883,98.1017,98.3508,18270.0
2015-09-28 14:30:00,114.53,114.86,114.39,114.48,36906.0,98.3938,98.6773,98.2735,98.3508,36906.0
2015-09-28 15:00:00,114.49,114.6,114.26,114.36,55520.0,98.3594,98.4539,98.1618,98.2477,55520.0
2015-09-28 15:30:00,114.37,114.8,114.36,114.46,90877.0,98.2563,98.6257,98.2477,98.3336,90877.0
2015-09-29 09:30:00,114.65,114.72,113.81,114.57,146076.0,98.4969,98.557,97.7752,98.4281,146076.0
2015-09-29 10:00:00,114.7,115.26,114.45,115.21,27064.0,98.5398,99.0209,98.325,98.978,27064.0
2015-09-29 10:30:00,115.38,115.42,114.54,114.82,46286.0,99.124,99.1584,98.4024,98.6429,46286.0
2015-09-29 11:00:00,114.76,115.05,114.39,114.74,16652.0,98.5914,98.8405,98.2735,98.5742,16652.0
2015-09-29 11:30:00,114.61,114.81,114.26,114.46,15769.0,98.4625,98.6343,98.1618,98.3336,15769.0
2015-09-29 12:00:00,114.45,114.55,114.16,114.53,44503.0,98.325,98.4109,98.0759,98.3938,44503.0
2015-09-29 12:30:00,114.55,114.57,114.16,114.16,20738.0,98.4109,98.4281,98.0759,98.0759,20738.0
2015-09-29 13:00:00,114.17,114.71,114.12,114.7,39352.0,98.0845,98.5484,98.0415,98.5398,39352.0
2015-09-29 13:30:00,114.77,114.85,114.53,114.63,72221.0,98.6,98.6687,98.3938,98.4797,72221.0
2015-09-29 14:00:00,114.67,114.73,114.39,114.73,57785.0,98.514,98.5656,98.2735,98.5656,57785.0
2015-09-29 14:30:00,114.68,114.69,114.13,114.16,19835.0,98.5226,98.5312,98.0501,98.0759,19835.0
2015-09-29 15:00:00,114.13,114.14,113.62,113.73,50325.0,98.0501,98.0587,97.612,97.7065,50325.0
2015-09-29 15:30:00,113.71,114.42,113.71,114.32,50292.0,97.6893,98.2993,97.6893,98.2134,50292.0
2015-09-30 09:30:00,115.75,116.34,115.5,115.9,44051.0,99.4419,99.9488,99.2271,99.5707,44051.0
2015-09-30 10:00:00,115.9,116.31,115.79,116.3,223139.0,99.5707,99.923,99.4762,99.9144,223139.0
2015-09-30 10:30:00,116.27,116.41,115.9,115.9,36832.0,99.8886,100.0089,99.5707,99.5707,36832.0
2015-09-30 11:00:00,115.87,116.09,115.8,116.02,41226.0,99.545,99.734,99.4848,99.6738,41226.0
2015-09-30 11:30:00,115.98,116.06,115.44,115.53,58274.0,99.6395,99.7082,99.1756,99.2529,58274.0
2015-09-30 12:00:00,115.66,115.7,115.31,115.42,21599.0,99.3646,99.3989,99.0639,99.1584,21599.0
2015-09-30 12:30:00,115.45,115.52,115.03,115.27,75701.0,99.1841,99.2443,98.8233,99.0295,75701.0
2015-09-30 13:00:00,115.36,115.61,115.32,115.56,124387.0,99.1068,99.3216,99.0725,99.2786,124387.0
2015-09-30 13:30:00,115.61,116.01,115.48,115.93,170096.0,99.3216,99.6652,99.2099,99.5965,170096.0
2015-09-30 14:00:00,115.96,116.13,115.71,116.13,22663.0,99.6223,99.7683,99.4075,99.7683,22663.0
2015-09-30 14:30:00,116.14,116.22,115.8,116.22,28422.0,99.7769,99.8457,99.4848,99.8457,28422.0
2015-09-30 15:00:00,116.3,116.3,116.04,116.22,50870.0,99.9144,99.9144,99.691,99.8457,50870.0
2015-09-30 15:30:00,116.3,116.74,116.3,116.66,69061.0,99.9144,100.2924,99.9144,100.2237,69061.0
2015-10-01 09:30:00,116.78,117.18,116.34,116.43,25257.0,100.3268,100.6704,99.9488,100.0261,25257.0
2015-10-01 10:00:00,116.26,116.91,116.0,116.84,46278.0,99.88,100.4384,99.6567,100.3783,46278.0
2015-10-01 10:30:00,116.8,116.83,116.27,116.32,18837.0,100.3439,100.3697,99.8886,99.9316,18837.0
2015-10-01 11:00:00,116.24,116.43,116.13,116.17,94481.0,99.8628,100.0261,99.7683,99.8027,94481.0
2015-10-01 11:30:00,116.29,116.32,115.58,115.7,34200.0,99.9058,99.9316,99.2958,99.3989,34200.0
2015-10-01 12:00:00,115.57,115.79,115.41,115.79,17294.0,99.2872,99.4762,99.1498,99.4762,17294.0
2015-10-01 12:30:00,115.78,115.89,115.63,115.79,27299.0,99.4677,99.5622,99.3388,99.4762,27299.0
2015-10-01 13:00:00,115.7,115.74,115.47,115.49,11784.0,99.3989,99.4333,99.2013,99.2185,11784.0
2015-10-01 13:30:00,115.54,115.98,115.54,115.98,48338.0,99.2615,99.6395,99.2615,99.6395,48338.0
2015-10-01 14:00:00,115.99,116.35,115.85,116.1,33431.0,99.6481,99.9573,99.5278,99.7426,33431.0
2015-10-01 14:30:00,116.24,116.47,116.09,116.47,34765.0,99.8628,100.0604,99.734,100.0604,34765.0
2015-10-01 15:00:00,116.48,116.6,116.32,116.42,34159.0,100.069,100.1721,99.9316,100.0175,34159.0
2015-10-01 15:30:00,116.37,116.79,116.13,116.75,53229.0,99.9745,100.3354,99.7683,100.301,53229.0
2015-10-02 09:30:00,115.56,115.58,115.08,115.27,36624.0,99.2786,99.2958,98.8663,99.0295,36624.0
2015-10-02 10:00:00,115.3,115.75,115.09,115.44,16651.0,99.0553,99.4419,98.8749,99.1756,16651.0
2015-10-02 10:30:00,115.38,116.07,115.36,116.07,15339.0,99.124,99.7168,99.1068,99.7168,15339.0
2015-10-02 11:00:00,116.16,116.29,115.9,116.07,15132.0,99.7941,99.9058,99.5707,99.7168,15132.0
2015-10-02 11:30:00,116.1,116.32,116.03,116.26,12122.0,99.7426,99.9316,99.6824,99.88,12122.0
2015-10-02 12:00:00,116.24,116.72,116.21,116.62,3930.0,99.8628,100.2752,99.8371,100.1893,3930.0
2015-10-02 12:30:00,116.78,117.08,116.64,117.06,7733.0,100.3268,100.5845,100.2065,100.5673,7733.0
2015-10-02 13:00:00,117.09,117.52,116.99,117.25,28591.0,100.5931,100.9625,100.5072,100.7305,28591.0
2015-10-02 13:30:00,117.28,117.39,117.01,117.21,10826.0,100.7563,100.8508,100.5244,100.6962,10826.0
2015-10-02 14:00:00,117.2,117.54,117.13,117.51,21515.0,100.6876,100.9797,100.6274,100.9539,21515.0
2015-10-02 14:30:00,117.54,117.55,117.3,117.3,6124.0,100.9797,100.9883,100.7735,100.7735,6124.0
2015-10-02 15:00:00,117.3,118.15,117.26,118.15,34318.0,100.7735,101.5037,100.7391,101.5037,34318.0
2015-10-02 15:30:00,118.18,118.57,118.17,118.53,46355.0,101.5295,101.8646,101.5209,101.8302,46355.0
2015-10-05 09:30:00,119.4,120.13,119.4,120.01,31691.0,102.5776,103.2048,102.5776,103.1017,31691.0
2015-10-05 10:00:00,120.05,120.25,119.89,120.21,20402.0,103.136,103.3079,102.9986,103.2735,20402.0
2015-10-05 10:30:00,120.17,120.19,119.66,119.85,19476.0,103.2391,103.2563,102.801,102.9642,19476.0
2015-10-05 11:00:00,119.81,120.18,119.81,120.04,10178.0,102.9299,103.2477,102.9299,103.1275,10178.0
2015-10-05 11:30:00,120.03,120.13,119.82,120.09,14177.0,103.1189,103.2048,102.9385,103.1704,14177.0
2015-10-05 12:00:00,120.1,120.27,120.0,120.06,245124.0,103.179,103.3251,103.0931,103.1446,245124.0
2015-10-05 12:30:00,120.14,120.28,120.09,120.15,17018.0,103.2134,103.3336,103.1704,103.222,17018.0
2015-10-05 13:00:00,120.15,120.42,120.12,120.41,9280.0,103.222,103.4539,103.1962,103.4453,9280.0
2015-10-05 13:30:00,120.32,120.45,120.24,120.44,11300.0,103.368,103.4797,103.2993,103.4711,11300.0
2015-10-05 14:00:00,120.42,120.64,120.3,120.6,13508.0,103.4539,103.6429,103.3508,103.6086,13508.0
2015-10-05 14:30:00,120.63,120.72,120.51,120.64,18368.0,103.6343,103.7116,103.5312,103.6429,18368.0
2015-10-05 15:00:00,120.58,120.74,120.52,120.56,27178.0,103.5914,103.7288,103.5398,103.5742,27178.0
2015-10-05 15:30:00,120.62,120.77,120.56,120.61,38906.0,103.6257,103.7546,103.5742,103.6171,38906.0
2015-10-06 09:30:00,120.6,120.87,120.34,120.79,29734.0,103.6086,103.8405,103.3852,103.7718,29734.0
2015-10-06 10:00:00,120.77,120.84,120.01,120.01,26154.0,103.7546,103.8147,103.1017,103.1017,26154.0
2015-10-06 10:30:00,120.04,120.33,119.93,120.01,39989.0,103.1275,103.3766,103.033,103.1017,39989.0
2015-10-06 11:00:00,120.06,120.4,120.04,120.32,26515.0,103.1446,103.4367,103.1275,103.368,26515.0
2015-10-06 11:30:00,120.36,120.36,119.6,119.6,28966.0,103.4024,103.4024,102.7494,102.7494,28966.0
2015-10-06 12:00:00,119.72,119.9,119.59,119.59,14202.0,102.8525,103.0072,102.7409,102.7409,14202.0
2015-10-06 12:30:00,119.62,119.65,119.38,119.65,18817.0,102.7666,102.7924,102.5604,102.7924,18817.0
2015-10-06 13:00:00,119.66,119.99,119.62,119.88,23375.0,102.801,103.0845,102.7666,102.99,23375.0
2015-10-06 13:30:00,119.89,119.89,119.52,119.71,27699.0,102.9986,102.9986,102.6807,102.8439,27699.0
2015-10-06 14:00:00,119.68,120.11,119.58,120.06,23414.0,102.8182,103.1876,102.7323,103.1446,23414.0
2015-10-06 14:30:00,120.05,120.13,119.77,119.79,21563.0,103.136,103.2048,102.8955,102.9127,21563.0
2015-10-06 15:00:00,119.77,119.99,119.7,119.99,18524.0,102.8955,103.0845,102.8354,103.0845,18524.0
2015-10-06 15:30:00,119.97,120.11,119.83,119.91,41689.0,103.0673,103.1876,102.947,103.0158,41689.0
2015-10-07 09:30:00,120.57,121.05,120.53,121.04,31435.0,103.5828,103.9952,103.5484,103.9866,31435.0
2015-10-07 10:00:00,121.08,121.26,120.95,121.26,10790.0,104.0209,104.1756,103.9092,104.1756,10790.0
2015-10-07 10:30:00,121.14,121.14,120.45,120.54,13319.0,104.0725,104.0725,103.4797,103.557,13319.0
2015-10-07 11:00:00,120.55,120.56,119.83,119.84,20613.0,103.5656,103.5742,102.947,102.9556,20613.0
2015-10-07 11:30:00,119.82,120.51,119.78,120.43,167137.0,102.9385,103.5312,102.9041,103.4625,167137.0
2015-10-07 12:00:00,120.43,120.46,119.99,120.03,12092.0,103.4625,103.4883,103.0845,103.1189,12092.0
2015-10-07 12:30:00,120.14,120.44,120.07,120.22,13875.0,103.2134,103.4711,103.1532,103.2821,13875.0
2015-10-07 13:00:00,120.29,120.67,120.24,120.67,5140.0,103.3422,103.6687,103.2993,103.6687,5140.0
2015-10-07 13:30:00,120.79,121.22,120.79,121.07,13095.0,103.7718,104.1412,103.7718,104.0123,13095.0
2015-10-07 14:00:00,121.13,121.35,120.81,120.92,30164.0,104.0639,104.2529,103.789,103.8835,30164.0
2015-10-07 14:30:00,121.01,121.01,120.63,120.69,12184.0,103.9608,103.9608,103.6343,103.6859,12184.0
2015-10-07 15:00:00,120.77,121.02,120.67,120.84,31409.0,103.7546,103.9694,103.6687,103.8147,31409.0
2015-10-07 15:30:00,120.84,121.22,120.84,121.22,20557.0,103.8147,104.1412,103.8147,104.1412,20557.0
2015-10-08 09:30:00,121.0,121.24,120.8,121.09,13211.0,103.9522,104.1584,103.7804,104.0295,13211.0
2015-10-08 10:00:00,121.2,121.39,121.0,121.0,8127.0,104.124,104.2873,103.9522,103.9522,8127.0
2015-10-08 10:30:00,121.12,121.32,121.1,121.25,9838.0,104.0553,104.2271,104.0381,104.167,9838.0
2015-10-08 11:00:00,121.17,121.19,120.93,121.17,17786.0,104.0982,104.1154,103.8921,104.0982,17786.0
2015-10-08 11:30:00,121.16,121.4,121.15,121.36,8432.0,104.0897,104.2958,104.0811,104.2615,8432.0
2015-10-08 12:00:00,121.36,121.56,121.28,121.28,5508.0,104.2615,104.4333,104.1928,104.1928,5508.0
2015-10-08 12:30:00,121.31,121.52,121.04,121.23,13422.0,104.2185,104.3989,103.9866,104.1498,13422.0
2015-10-08 13:00:00,121.23,121.41,121.16,121.34,8380.0,104.1498,104.3044,104.0897,104.2443,8380.0
2015-10-08 13:30:00,121.33,121.59,121.33,121.58,10216.0,104.2357,104.4591,104.2357,104.4505,10216.0
2015-10-08 14:00:00,121.57,121.91,121.46,121.84,28491.0,104.4419,104.734,104.3474,104.6739,28491.0
2015-10-08 14:30:00,121.86,122.43,121.85,122.33,16767.0,104.691,105.1807,104.6824,105.0948,16767.0
2015-10-08 15:00:00,122.36,122.73,122.36,122.51,14564.0,105.1206,105.4385,105.1206,105.2495,14564.0
2015-10-08 15:30:00,122.54,122.59,122.31,122.5,27344.0,105.2752,105.3182,105.0776,105.2409,27344.0
2015-10-09 09:30:00,122.83,122.83,122.5,122.62,23342.0,105.5244,105.5244,105.2409,105.344,23342.0
2015-10-09 10:00:00,122.61,122.61,122.12,122.41,7850.0,105.3354,105.3354,104.9144,105.1635,7850.0
2015-10-09 10:30:00,122.34,122.78,122.34,122.78,22539.0,105.1034,105.4814,105.1034,105.4814,22539.0
2015-10-09 11:00:00,122.73,122.79,122.56,122.73,5822.0,105.4385,105.49,105.2924,105.4385,5822.0
2015-10-09 11:30:00,122.82,122.82,122.49,122.56,26791.0,105.5158,105.5158,105.2323,105.2924,26791.0
2015-10-09 12:00:00,122.59,122.66,122.3,122.42,15359.0,105.3182,105.3783,105.069,105.1721,15359.0
2015-10-09 12:30:00,122.38,122.42,122.19,122.38,18780.0,105.1378,105.1721,104.9745,105.1378,18780.0
2015-10-09 13:00:00,122.46,122.46,122.16,122.27,12039.0,105.2065,105.2065,104.9488,105.0433,12039.0
2015-10-09 13:30:00,122.26,122.42,122.16,122.33,148511.0,105.0347,105.1721,104.9488,105.0948,148511.0
2015-10-09 14:00:00,122.32,122.39,122.2,122.34,18686.0,105.0862,105.1464,104.9831,105.1034,18686.0
2015-10-09 14:30:00,122.34,122.49,122.26,122.48,31292.0,105.1034,105.2323,105.0347,105.2237,31292.0
2015-10-09 15:00:00,122.48,122.49,122.32,122.48,40871.0,105.2237,105.2323,105.0862,105.2237,40871.0
2015-10-09 15:30:00,122.47,122.65,122.47,122.6,59620.0,105.2151,105.3697,105.2151,105.3268,59620.0
2015-10-12 09:30:00,122.68,122.68,122.16,122.2,34991.0,105.3955,105.3955,104.9488,104.9831,34991.0
2015-10-12 10:00:00,122.21,122.47,122.07,122.16,6803.0,104.9917,105.2151,104.8714,104.9488,6803.0
2015-10-12 10:30:00,122.22,122.46,122.19,122.2,51882.0,105.0003,105.2065,104.9745,104.9831,51882.0
2015-10-12 11:00:00,122.21,122.46,122.16,122.46,15383.0,104.9917,105.2065,104.9488,105.2065,15383.0
2015-10-12 11:30:00,122.45,122.65,122.36,122.47,14595.0,105.1979,105.3697,105.1206,105.2151,14595.0
2015-10-12 12:00:00,122.48,122.57,122.35,122.45,5169.0,105.2237,105.301,105.112,105.1979,5169.0
2015-10-12 12:30:00,122.46,122.47,122.27,122.35,5320.0,105.2065,105.2151,105.0433,105.112,5320.0
2015-10-12 13:00:00,122.34,122.41,122.21,122.4,12191.0,105.1034,105.1635,104.9917,105.155,12191.0
2015-10-12 13:30:00,122.41,122.48,122.36,122.4,5474.0,105.1635,105.2237,105.1206,105.155,5474.0
2015-10-12 14:00:00,122.43,122.5,122.38,122.43,10504.0,105.1807,105.2409,105.1378,105.1807,10504.0
2015-10-12 14:30:00,122.42,122.5,122.38,122.46,21270.0,105.1721,105.2409,105.1378,105.2065,21270.0
2015-10-12 15:00:00,122.47,122.57,122.43,122.53,14474.0,105.2151,105.301,105.1807,105.2666,14474.0
2015-10-12 15:30:00,122.52,122.59,122.47,122.52,27861.0,105.258,105.3182,105.2151,105.258,27861.0
2015-10-13 09:30:00,121.95,122.39,121.82,122.29,24907.0,104.7684,105.1464,104.6567,105.0605,24907.0
2015-10-13 10:00:00,122.35,122.62,122.28,122.62,67673.0,105.112,105.344,105.0519,105.344,67673.0
2015-10-13 10:30:00,122.74,122.83,122.57,122.72,16002.0,105.447,105.5244,105.301,105.4299,16002.0
2015-10-13 11:00:00,122.8,122.89,122.53,122.56,6332.0,105.4986,105.5759,105.2666,105.2924,6332.0
2015-10-13 11:30:00,122.53,122.65,122.45,122.55,12612.0,105.2666,105.3697,105.1979,105.2838,12612.0
2015-10-13 12:00:00,122.55,122.6,122.42,122.49,9162.0,105.2838,105.3268,105.1721,105.2323,9162.0
2015-10-13 12:30:00,122.51,122.52,122.13,122.14,25826.0,105.2495,105.258,104.923,104.9316,25826.0
2015-10-13 13:00:00,122.07,122.15,121.99,122.11,13232.0,104.8714,104.9402,104.8027,104.9058,13232.0
2015-10-13 13:30:00,122.08,122.09,121.86,121.89,9881.0,104.88,104.8886,104.691,104.7168,9881.0
2015-10-13 14:00:00,121.86,121.99,121.75,121.77,15870.0,104.691,104.8027,104.5965,104.6137,15870.0
2015-10-13 14:30:00,121.76,121.93,121.66,121.93,22090.0,104.6051,104.7512,104.5192,104.7512,22090.0
2015-10-13 15:00:00,121.91,121.92,121.43,121.51,44850.0,104.734,104.7426,104.3216,104.3903,44850.0
2015-10-13 15:30:00,121.57,121.61,121.3,121.37,99622.0,104.4419,104.4763,104.2099,104.2701,99622.0
2015-10-14 09:30:00,121.56,121.97,121.39,121.95,26153.0,104.4333,104.7855,104.2873,104.7684,26153.0
2015-10-14 10:00:00,122.01,122.01,121.24,121.25,5697.0,104.8199,104.8199,104.1584,104.167,5697.0
2015-10-14 10:30:00,121.26,121.44,121.0,121.09,7744.0,104.1756,104.3302,103.9522,104.0295,7744.0
2015-10-14 11:00:00,121.05,121.2,120.85,121.04,7280.0,103.9952,104.124,103.8233,103.9866,7280.0
2015-10-14 11:30:00,121.08,121.27,120.99,121.25,7369.0,104.0209,104.1842,103.9436,104.167,7369.0
2015-10-14 12:00:00,121.12,121.3,120.95,121.16,9168.0,104.0553,104.2099,103.9092,104.0897,9168.0
2015-10-14 12:30:00,121.18,121.77,121.18,121.63,9849.0,104.1068,104.6137,104.1068,104.4934,9849.0
2015-10-14 13:00:00,121.68,121.7,121.48,121.49,10305.0,104.5364,104.5536,104.3646,104.3732,10305.0
2015-10-14 13:30:00,121.39,121.56,121.34,121.41,8904.0,104.2873,104.4333,104.2443,104.3044,8904.0
2015-10-14 14:00:00,121.48,121.54,121.03,121.03,8575.0,104.3646,104.4161,103.978,103.978,8575.0
2015-10-14 14:30:00,120.95,121.03,120.71,120.81,18771.0,103.9092,103.978,103.7031,103.789,18771.0
2015-10-14 15:00:00,120.79,121.03,120.69,120.85,11630.0,103.7718,103.978,103.6859,103.8233,11630.0
2015-10-14 15:30:00,121.06,121.18,120.76,120.9,90162.0,104.0037,104.1068,103.746,103.8663,90162.0
2015-10-15 09:30:00,121.15,121.4,121.11,121.21,12390.0,104.0811,104.2958,104.0467,104.1326,12390.0
2015-10-15 10:00:00,121.37,121.45,121.13,121.31,8502.0,104.2701,104.3388,104.0639,104.2185,8502.0
2015-10-15 10:30:00,121.28,121.62,121.25,121.47,13925.0,104.1928,104.4848,104.167,104.356,13925.0
2015-10-15 11:00:00,121.47,121.54,121.13,121.25,10100.0,104.356,104.4161,104.0639,104.167,10100.0
2015-10-15 11:30:00,121.24,121.28,120.69,120.75,6293.0,104.1584,104.1928,103.6859,103.7374,6293.0
2015-10-15 12:00:00,120.75,121.21,120.75,121.2,8694.0,103.7374,104.1326,103.7374,104.124,8694.0
2015-10-15 12:30:00,121.17,121.23,121.05,121.17,10527.0,104.0982,104.1498,103.9952,104.0982,10527.0
2015-10-15 13:00:00,121.23,121.44,121.17,121.41,12894.0,104.1498,104.3302,104.0982,104.3044,12894.0
2015-10-15 13:30:00,121.48,121.69,121.37,121.6,8901.0,104.3646,104.545,104.2701,104.4677,8901.0
2015-10-15 14:00:00,121.65,121.89,121.59,121.87,13467.0,104.5106,104.7168,104.4591,104.6996,13467.0
2015-10-15 14:30:00,121.9,122.21,121.86,122.17,10404.0,104.7254,104.9917,104.691,104.9574,10404.0
2015-10-15 15:00:00,122.29,122.47,122.13,122.35,16551.0,105.0605,105.2151,104.923,105.112,16551.0
2015-10-15 15:30:00,122.37,122.43,122.21,122.43,36823.0,105.1292,105.1807,104.9917,105.1807,36823.0
2015-10-16 09:30:00,122.47,122.68,122.19,122.31,14032.0,105.2151,105.3955,104.9745,105.0776,14032.0
2015-10-16 10:00:00,122.35,122.44,122.05,122.05,5188.0,105.112,105.1893,104.8543,104.8543,5188.0
2015-10-16 10:30:00,122.11,122.31,122.05,122.3,5669.0,104.9058,105.0776,104.8543,105.069,5669.0
2015-10-16 11:00:00,122.28,122.38,122.2,122.34,11149.0,105.0519,105.1378,104.9831,105.1034,11149.0
2015-10-16 11:30:00,122.28,122.46,122.22,122.41,15379.0,105.0519,105.2065,105.0003,105.1635,15379.0
2015-10-16 12:00:00,122.45,122.45,122.03,122.12,2860.0,105.1979,105.1979,104.8371,104.9144,2860.0
2015-10-16 12:30:00,122.1,122.15,122.02,122.14,6138.0,104.8972,104.9402,104.8285,104.9316,6138.0
2015-10-16 13:00:00,122.13,122.18,122.01,122.02,11090.0,104.923,104.9659,104.8199,104.8285,11090.0
2015-10-16 13:30:00,122.04,122.11,121.83,121.85,41324.0,104.8457,104.9058,104.6653,104.6824,41324.0
2015-10-16 14:00:00,121.86,122.1,121.75,122.1,20969.0,104.691,104.8972,104.5965,104.8972,20969.0
2015-10-16 14:30:00,122.1,122.37,122.03,122.3,8386.0,104.8972,105.1292,104.8371,105.069,8386.0
2015-10-16 15:00:00,122.33,122.4,122.21,122.39,18148.0,105.0948,105.155,104.9917,105.1464,18148.0
2015-10-16 15:30:00,122.44,122.53,122.37,122.47,53910.0,105.1893,105.2666,105.1292,105.2151,53910.0
2015-10-19 09:30:00,122.05,122.49,121.89,122.49,13759.0,104.8543,105.2323,104.7168,105.2323,13759.0
2015-10-19 10:00:00,122.43,122.66,122.36,122.52,18767.0,105.1807,105.3783,105.1206,105.258,18767.0
2015-10-19 10:30:00,122.39,122.52,122.3,122.48,9976.0,105.1464,105.258,105.069,105.2237,9976.0
2015-10-19 11:00:00,122.39,122.58,122.33,122.52,10984.0,105.1464,105.3096,105.0948,105.258,10984.0
2015-10-19 11:30:00,122.55,122.67,122.51,122.57,13262.0,105.2838,105.3869,105.2495,105.301,13262.0
2015-10-19 12:00:00,122.55,122.56,122.21,122.26,82604.0,105.2838,105.2924,104.9917,105.0347,82604.0
2015-10-19 12:30:00,122.31,122.36,122.24,122.28,7399.0,105.0776,105.1206,105.0175,105.0519,7399.0
2015-10-19 13:00:00,122.3,122.36,121.99,122.01,9957.0,105.069,105.1206,104.8027,104.8199,9957.0
2015-10-19 13:30:00,121.97,122.06,121.85,122.02,7798.0,104.7855,104.8629,104.6824,104.8285,7798.0
2015-10-19 14:00:00,122.03,122.16,122.01,122.05,6870.0,104.8371,104.9488,104.8199,104.8543,6870.0
2015-10-19 14:30:00,122.04,122.22,122.04,122.18,23946.0,104.8457,105.0003,104.8457,104.9659,23946.0
2015-10-19 15:00:00,122.21,122.41,122.2,122.37,12057.0,104.9917,105.1635,104.9831,105.1292,12057.0
2015-10-19 15:30:00,122.36,122.49,122.25,122.44,23653.0,105.1206,105.2323,105.0261,105.1893,23653.0
2015-10-20 09:30:00,122.29,122.79,122.22,122.79,17809.0,105.0605,105.49,105.0003,105.49,17809.0
2015-10-20 10:00:00,122.79,122.91,122.64,122.84,8663.0,105.49,105.5931,105.3611,105.533,8663.0
2015-10-20 10:30:00,122.84,123.11,122.83,122.99,20211.0,105.533,105.7649,105.5244,105.6618,20211.0
2015-10-20 11:00:00,122.96,123.0,122.59,122.8,10332.0,105.6361,105.6704,105.3182,105.4986,10332.0
2015-10-20 11:30:00,122.83,122.86,122.51,122.63,8264.0,105.5244,105.5501,105.2495,105.3525,8264.0
2015-10-20 12:00:00,122.64,122.67,122.4,122.56,11367.0,105.3611,105.3869,105.155,105.2924,11367.0
2015-10-20 12:30:00,122.5,122.5,122.33,122.48,12170.0,105.2409,105.2409,105.0948,105.2237,12170.0
2015-10-20 13:00:00,122.4,122.56,122.29,122.29,14734.0,105.155,105.2924,105.0605,105.0605,14734.0
2015-10-20 13:30:00,122.32,122.37,122.2,122.3,12132.0,105.0862,105.1292,104.9831,105.069,12132.0
2015-10-20 14:00:00,122.29,122.46,122.23,122.45,19033.0,105.0605,105.2065,105.0089,105.1979,19033.0
2015-10-20 14:30:00,122.41,122.68,122.4,122.67,20520.0,105.1635,105.3955,105.155,105.3869,20520.0
2015-10-20 15:00:00,122.7,122.75,122.55,122.74,48962.0,105.4127,105.4556,105.2838,105.447,48962.0
2015-10-20 15:30:00,122.67,122.68,122.48,122.53,35539.0,105.3869,105.3955,105.2237,105.2666,35539.0
2015-10-21 09:30:00,122.87,122.98,122.49,122.6,23385.0,105.5587,105.6532,105.2323,105.3268,23385.0
2015-10-21 10:00:00,122.41,122.45,121.91,122.04,7244.0,105.1635,105.1979,104.734,104.8457,7244.0
2015-10-21 10:30:00,122.09,122.36,121.94,122.34,14900.0,104.8886,105.1206,104.7598,105.1034,14900.0
2015-10-21 11:00:00,122.32,122.38,122.01,122.32,21458.0,105.0862,105.1378,104.8199,105.0862,21458.0
2015-10-21 11:30:00,122.45,122.45,122.2,122.27,4620.0,105.1979,105.1979,104.9831,105.0433,4620.0
2015-10-21 12:00:00,122.28,122.31,122.2,122.21,8532.0,105.0519,105.0776,104.9831,104.9917,8532.0
2015-10-21 12:30:00,122.21,122.29,122.07,122.07,9016.0,104.9917,105.0605,104.8714,104.8714,9016.0
2015-10-21 13:00:00,122.04,122.04,121.39,121.42,13829.0,104.8457,104.8457,104.2873,104.313,13829.0
2015-10-21 13:30:00,121.38,121.74,121.38,121.61,10952.0,104.2787,104.5879,104.2787,104.4763,10952.0
2015-10-21 14:00:00,121.53,121.72,121.52,121.7,23225.0,104.4075,104.5708,104.3989,104.5536,23225.0
2015-10-21 14:30:00,121.79,122.09,121.72,121.86,23116.0,104.6309,104.8886,104.5708,104.691,23116.0
2015-10-21 15:00:00,121.92,122.06,121.58,121.7,20835.0,104.7426,104.8629,104.4505,104.5536,20835.0
2015-10-21 15:30:00,121.64,121.64,121.26,121.35,31386.0,104.502,104.502,104.1756,104.2529,31386.0
2015-10-22 09:30:00,122.02,122.53,121.83,122.44,16675.0,104.8285,105.2666,104.6653,105.1893,16675.0
2015-10-22 10:00:00,122.52,122.68,122.36,122.36,9951.0,105.258,105.3955,105.1206,105.1206,9951.0
2015-10-22 10:30:00,122.36,122.69,122.27,122.69,15241.0,105.1206,105.4041,105.0433,105.4041,15241.0
2015-10-22 11:00:00,122.67,122.76,122.56,122.61,7484.0,105.3869,105.4642,105.2924,105.3354,7484.0
2015-10-22 11:30:00,122.58,122.9,122.5,122.77,6921.0,105.3096,105.5845,105.2409,105.4728,6921.0
2015-10-22 12:00:00,122.72,123.05,122.61,123.02,10762.0,105.4299,105.7134,105.3354,105.6876,10762.0
2015-10-22 12:30:00,123.07,123.16,122.96,123.05,14961.0,105.7306,105.8079,105.6361,105.7134,14961.0
2015-10-22 13:00:00,122.97,123.02,122.75,122.79,8303.0,105.6446,105.6876,105.4556,105.49,8303.0
2015-10-22 13:30:00,122.78,122.82,122.42,122.43,5551.0,105.4814,105.5158,105.1721,105.1807,5551.0
2015-10-22 14:00:00,122.33,122.37,122.06,122.3,11230.0,105.0948,105.1292,104.8629,105.069,11230.0
2015-10-22 14:30:00,122.3,122.69,122.2,122.65,28918.0,105.069,105.4041,104.9831,105.3697,28918.0
2015-10-22 15:00:00,122.65,122.82,122.48,122.82,54287.0,105.3697,105.5158,105.2237,105.5158,54287.0
2015-10-22 15:30:00,122.8,122.88,122.65,122.81,41361.0,105.4986,105.5673,105.3697,105.5072,41361.0
2015-10-23 09:30:00,123.61,123.79,122.88,123.27,30916.0,106.1945,106.3491,105.5673,105.9024,30916.0
2015-10-23 10:00:00,123.39,123.39,123.02,123.05,20886.0,106.0055,106.0055,105.6876,105.7134,20886.0
2015-10-23 10:30:00,123.02,123.34,122.86,122.89,25118.0,105.6876,105.9625,105.5501,105.5759,25118.0
2015-10-23 11:00:00,123.0,123.11,122.71,122.71,28557.0,105.6704,105.7649,105.4213,105.4213,28557.0
2015-10-23 11:30:00,122.72,122.73,122.5,122.57,19044.0,105.4299,105.4385,105.2409,105.301,19044.0
2015-10-23 12:00:00,122.57,122.71,122.45,122.68,10497.0,105.301,105.4213,105.1979,105.3955,10497.0
2015-10-23 12:30:00,122.74,122.74,122.54,122.7,22979.0,105.447,105.447,105.2752,105.4127,22979.0
2015-10-23 13:00:00,122.66,122.8,122.52,122.77,16750.0,105.3783,105.4986,105.258,105.4728,16750.0
2015-10-23 13:30:00,122.82,123.0,122.77,122.83,15623.0,105.5158,105.6704,105.4728,105.5244,15623.0
2015-10-23 14:00:00,122.87,123.08,122.74,122.99,21897.0,105.5587,105.7391,105.447,105.6618,21897.0
2015-10-23 14:30:00,122.99,123.29,122.97,123.18,23356.0,105.6618,105.9196,105.6446,105.8251,23356.0
2015-10-23 15:00:00,123.18,123.24,122.89,122.94,36789.0,105.8251,105.8766,105.5759,105.6189,36789.0
2015-10-23 15:30:00,123.0,123.24,122.99,123.22,47541.0,105.6704,105.8766,105.6618,105.8594,47541.0
2015-10-26 09:30:00,123.06,123.22,122.71,122.78,11320.0,105.722,105.8594,105.4213,105.4814,11320.0
2015-10-26 10:00:00,122.68,122.84,122.56,122.83,8207.0,105.3955,105.533,105.2924,105.5244,8207.0
2015-10-26 10:30:00,122.85,123.02,122.77,122.96,12528.0,105.5416,105.6876,105.4728,105.6361,12528.0
2015-10-26 11:00:00,122.96,122.98,122.75,122.83,8650.0,105.6361,105.6532,105.4556,105.5244,8650.0
2015-10-26 11:30:00,122.82,122.92,122.78,122.81,6591.0,105.5158,105.6017,105.4814,105.5072,6591.0
2015-10-26 12:00:00,122.79,122.97,122.74,122.96,13326.0,105.49,105.6446,105.447,105.6361,13326.0
2015-10-26 12:30:00,122.96,123.12,122.9,122.97,7509.0,105.6361,105.7735,105.5845,105.6446,7509.0
2015-10-26 13:00:00,122.9,123.02,122.89,123.02,5141.0,105.5845,105.6876,105.5759,105.6876,5141.0
2015-10-26 13:30:00,123.06,123.12,122.9,122.9,5471.0,105.722,105.7735,105.5845,105.5845,5471.0
2015-10-26 14:00:00,122.91,123.03,122.77,122.83,14460.0,105.5931,105.6962,105.4728,105.5244,14460.0
2015-10-26 14:30:00,122.82,122.93,122.78,122.91,20636.0,105.5158,105.6103,105.4814,105.5931,20636.0
2015-10-26 15:00:00,122.94,123.02,122.91,122.99,17798.0,105.6189,105.6876,105.5931,105.6618,17798.0
2015-10-26 15:30:00,122.99,123.04,122.88,122.98,29789.0,105.6618,105.7048,105.5673,105.6532,29789.0
2015-10-27 09:30:00,122.38,122.61,122.28,122.52,18471.0,105.1378,105.3354,105.0519,105.258,18471.0
2015-10-27 10:00:00,122.5,122.53,121.86,122.0,59153.0,105.2409,105.2666,104.691,104.8113,59153.0
2015-10-27 10:30:00,122.01,122.27,121.88,122.18,11365.0,104.8199,105.0433,104.7082,104.9659,11365.0
2015-10-27 11:00:00,122.2,122.43,122.16,122.16,15573.0,104.9831,105.1807,104.9488,104.9488,15573.0
2015-10-27 11:30:00,122.16,122.28,121.94,121.96,47000.0,104.9488,105.0519,104.7598,104.7769,47000.0
2015-10-27 12:00:00,121.95,122.1,121.93,122.07,14490.0,104.7684,104.8972,104.7512,104.8714,14490.0
2015-10-27 12:30:00,122.02,122.26,121.94,122.05,10874.0,104.8285,105.0347,104.7598,104.8543,10874.0
2015-10-27 13:00:00,121.93,121.95,121.7,121.8,11767.0,104.7512,104.7684,104.5536,104.6395,11767.0
2015-10-27 13:30:00,121.73,121.93,121.73,121.82,9164.0,104.5793,104.7512,104.5793,104.6567,9164.0
2015-10-27 14:00:00,121.82,122.04,121.82,121.95,9089.0,104.6567,104.8457,104.6567,104.7684,9089.0
2015-10-27 14:30:00,121.94,122.05,121.87,121.95,11394.0,104.7598,104.8543,104.6996,104.7684,11394.0
2015-10-27 15:00:00,121.93,122.27,121.93,122.21,14915.0,104.7512,105.0433,104.7512,104.9917,14915.0
2015-10-27 15:30:00,122.23,122.33,122.14,122.33,29289.0,105.0089,105.0948,104.9316,105.0948,29289.0
2015-10-28 09:30:00,122.63,122.81,122.26,122.77,14799.0,105.3525,105.5072,105.0347,105.4728,14799.0
2015-10-28 10:00:00,122.88,123.1,122.87,122.98,12396.0,105.5673,105.7563,105.5587,105.6532,12396.0
2015-10-28 10:30:00,123.05,123.54,123.05,123.53,19240.0,105.7134,106.1343,105.7134,106.1257,19240.0
2015-10-28 11:00:00,123.63,123.67,123.4,123.58,16099.0,106.2117,106.246,106.0141,106.1687,16099.0
2015-10-28 11:30:00,123.56,123.72,123.51,123.72,25276.0,106.1515,106.289,106.1086,106.289,25276.0
2015-10-28 12:00:00,123.74,123.79,123.65,123.73,11010.0,106.3062,106.3491,106.2288,106.2976,11010.0
2015-10-28 12:30:00,123.73,123.73,123.49,123.56,22497.0,106.2976,106.2976,106.0914,106.1515,22497.0
2015-10-28 13:00:00,123.53,123.61,123.47,123.5,4547.0,106.1257,106.1945,106.0742,106.1,4547.0
2015-10-28 13:30:00,123.47,123.84,123.47,123.83,12842.0,106.0742,106.3921,106.0742,106.3835,12842.0
2015-10-28 14:00:00,123.82,123.82,122.43,122.89,28619.0,106.3749,106.3749,105.1807,105.5759,28619.0
2015-10-28 14:30:00,122.84,123.21,122.6,123.09,16444.0,105.533,105.8508,105.3268,105.7477,16444.0
2015-10-28 15:00:00,123.14,123.58,123.13,123.53,11710.0,105.7907,106.1687,105.7821,106.1257,11710.0
2015-10-28 15:30:00,123.65,124.05,123.59,124.05,30193.0,106.2288,106.5725,106.1773,106.5725,30193.0
2015-10-29 09:30:00,123.8,124.01,123.61,123.66,29662.0,106.3577,106.5381,106.1945,106.2374,29662.0
2015-10-29 10:00:00,123.56,123.98,123.53,123.53,12117.0,106.1515,106.5123,106.1257,106.1257,12117.0
2015-10-29 10:30:00,123.52,123.6,123.32,123.46,13704.0,106.1172,106.1859,105.9453,106.0656,13704.0
2015-10-29 11:00:00,123.25,123.53,123.25,123.53,10801.0,105.8852,106.1257,105.8852,106.1257,10801.0
2015-10-29 11:30:00,123.55,123.72,123.54,123.7,12642.0,106.1429,106.289,106.1343,106.2718,12642.0
2015-10-29 12:00:00,123.65,123.77,123.52,123.77,17674.0,106.2288,106.3319,106.1172,106.3319,17674.0
2015-10-29 12:30:00,123.74,123.74,123.49,123.51,4285.0,106.3062,106.3062,106.0914,106.1086,4285.0
2015-10-29 13:00:00,123.53,123.59,123.5,123.5,27723.0,106.1257,106.1773,106.1,106.1,27723.0
2015-10-29 13:30:00,123.55,123.55,123.24,123.24,7736.0,106.1429,106.1429,105.8766,105.8766,7736.0
2015-10-29 14:00:00,123.23,123.51,123.23,123.47,7366.0,105.868,106.1086,105.868,106.0742,7366.0
2015-10-29 14:30:00,123.47,123.48,123.32,123.46,5147.0,106.0742,106.0828,105.9453,106.0656,5147.0
2015-10-29 15:00:00,123.46,123.67,123.38,123.62,30074.0,106.0656,106.246,105.9969,106.2031,30074.0
2015-10-29 15:30:00,123.62,123.76,123.57,123.66,41748.0,106.2031,106.3233,106.1601,106.2374,41748.0
2015-10-30 09:30:00,123.68,124.05,123.5,123.5,44326.0,106.2546,106.5725,106.1,106.1,44326.0
2015-10-30 10:00:00,123.55,123.56,123.31,123.48,11895.0,106.1429,106.1515,105.9367,106.0828,11895.0
2015-10-30 10:30:00,123.46,123.75,123.46,123.6,14817.0,106.0656,106.3147,106.0656,106.1859,14817.0
2015-10-30 11:00:00,123.62,123.64,123.48,123.51,103483.0,106.2031,106.2202,106.0828,106.1086,103483.0
2015-10-30 11:30:00,123.53,123.81,123.51,123.8,35984.0,106.1257,106.3663,106.1086,106.3577,35984.0
2015-10-30 12:00:00,123.67,123.89,123.66,123.8,6692.0,106.246,106.435,106.2374,106.3577,6692.0
2015-10-30 12:30:00,123.84,124.13,123.83,124.13,12633.0,106.3921,106.6412,106.3835,106.6412,12633.0
2015-10-30 13:00:00,124.11,124.19,124.0,124.14,10324.0,106.624,106.6928,106.5295,106.6498,10324.0
2015-10-30 13:30:00,124.13,124.3,124.1,124.19,13403.0,106.6412,106.7873,106.6154,106.6928,13403.0
2015-10-30 14:00:00,124.14,124.25,123.96,123.97,38535.0,106.6498,106.7443,106.4952,106.5038,38535.0
2015-10-30 14:30:00,123.95,124.03,123.75,123.76,12925.0,106.4866,106.5553,106.3147,106.3233,12925.0
2015-10-30 15:00:00,123.72,123.91,123.61,123.74,8881.0,106.289,106.4522,106.1945,106.3062,8881.0
2015-10-30 15:30:00,123.73,123.98,123.67,123.68,39653.0,106.2976,106.5123,106.246,106.2546,39653.0
2015-11-02 09:30:00,123.84,124.34,123.79,124.23,37493.0,106.3921,106.8216,106.3491,106.7271,37493.0
2015-11-02 10:00:00,124.22,124.3,124.06,124.29,32400.0,106.7185,106.7873,106.5811,106.7787,32400.0
2015-11-02 10:30:00,124.22,124.29,124.08,124.19,7993.0,106.7185,106.7787,106.5983,106.6928,7993.0
2015-11-02 11:00:00,124.15,124.34,124.15,124.31,9092.0,106.6584,106.8216,106.6584,106.7959,9092.0
2015-11-02 11:30:00,124.33,124.41,124.22,124.24,28231.0,106.813,106.8818,106.7185,106.7357,28231.0
2015-11-02 12:00:00,124.25,124.36,124.21,124.35,20613.0,106.7443,106.8388,106.7099,106.8302,20613.0
2015-11-02 12:30:00,124.36,124.53,124.33,124.47,12686.0,106.8388,106.9849,106.813,106.9333,12686.0
2015-11-02 13:00:00,124.55,124.62,124.45,124.58,6182.0,107.002,107.0622,106.9161,107.0278,6182.0
2015-11-02 13:30:00,124.65,124.77,124.63,124.76,59180.0,107.0879,107.191,107.0708,107.1824,59180.0
2015-11-02 14:00:00,124.83,124.87,124.76,124.86,23384.0,107.2426,107.277,107.1824,107.2684,23384.0
2015-11-02 14:30:00,124.87,125.21,124.82,125.17,57723.0,107.277,107.569,107.234,107.5347,57723.0
2015-11-02 15:00:00,125.16,125.29,125.05,125.26,20210.0,107.5261,107.6378,107.4316,107.612,20210.0
2015-11-02 15:30:00,125.25,125.3,125.03,125.12,21714.0,107.6034,107.6464,107.4144,107.4917,21714.0
2015-11-03 09:30:00,125.0,125.03,124.53,124.6,38519.0,107.3886,107.4144,106.9849,107.045,38519.0
2015-11-03 10:00:00,124.61,124.94,124.6,124.89,14759.0,107.0536,107.3371,107.045,107.2941,14759.0
2015-11-03 10:30:00,124.89,124.95,124.68,124.73,10048.0,107.2941,107.3457,107.1137,107.1567,10048.0
2015-11-03 11:00:00,124.69,124.83,124.62,124.7,137522.0,107.1223,107.2426,107.0622,107.1309,137522.0
2015-11-03 11:30:00,124.72,125.11,124.69,125.11,88559.0,107.1481,107.4831,107.1223,107.4831,88559.0
2015-11-03 12:00:00,125.11,125.12,124.91,124.99,33390.0,107.4831,107.4917,107.3113,107.38,33390.0
2015-11-03 12:30:00,125.0,125.14,124.94,125.1,118235.0,107.3886,107.5089,107.3371,107.4745,118235.0
2015-11-03 13:00:00,125.1,125.19,125.05,125.11,16023.0,107.4745,107.5519,107.4316,107.4831,16023.0
2015-11-03 13:30:00,125.12,125.29,125.08,125.2,22546.0,107.4917,107.6378,107.4574,107.5605,22546.0
2015-11-03 14:00:00,125.22,125.48,125.2,125.47,31033.0,107.5776,107.801,107.5605,107.7924,31033.0
2015-11-03 14:30:00,125.56,125.56,125.36,125.38,35935.0,107.8697,107.8697,107.6979,107.7151,35935.0
2015-11-03 15:00:00,125.4,125.4,125.22,125.26,23484.0,107.7323,107.7323,107.5776,107.612,23484.0
2015-11-03 15:30:00,125.26,125.27,124.98,125.06,58848.0,107.612,107.6206,107.3715,107.4402,58848.0
2015-11-04 09:30:00,125.39,125.44,124.81,124.88,29733.0,107.7237,107.7666,107.2254,107.2855,29733.0
2015-11-04 10:00:00,124.95,125.24,124.75,125.12,10883.0,107.3457,107.5948,107.1739,107.4917,10883.0
2015-11-04 10:30:00,125.18,125.4,124.97,125.01,20183.0,107.5433,107.7323,107.3629,107.3972,20183.0
2015-11-04 11:00:00,124.95,124.95,124.61,124.69,15195.0,107.3457,107.3457,107.0536,107.1223,15195.0
2015-11-04 11:30:00,124.69,124.83,124.6,124.74,7500.0,107.1223,107.2426,107.045,107.1653,7500.0
2015-11-04 12:00:00,124.73,125.0,124.72,124.83,9661.0,107.1567,107.3886,107.1481,107.2426,9661.0
2015-11-04 12:30:00,124.84,124.87,124.62,124.78,13885.0,107.2512,107.277,107.0622,107.1996,13885.0
2015-11-04 13:00:00,124.63,124.65,124.4,124.57,18809.0,107.0708,107.0879,106.8732,107.0192,18809.0
2015-11-04 13:30:00,124.63,124.71,124.56,124.65,28890.0,107.0708,107.1395,107.0106,107.0879,28890.0
2015-11-04 14:00:00,124.65,124.79,124.61,124.63,13461.0,107.0879,107.2082,107.0536,107.0708,13461.0
2015-11-04 14:30:00,124.71,124.89,124.69,124.76,22634.0,107.1395,107.2941,107.1223,107.1824,22634.0
2015-11-04 15:00:00,124.77,124.84,124.6,124.75,24637.0,107.191,107.2512,107.045,107.1739,24637.0
2015-11-04 15:30:00,124.74,124.79,124.58,124.79,51973.0,107.1653,107.2082,107.0278,107.2082,51973.0
2015-11-05 09:30:00,124.89,124.89,124.51,124.8,17398.0,107.2941,107.2941,106.9677,107.2168,17398.0
2015-11-05 10:00:00,124.87,124.89,123.97,123.97,167787.0,107.277,107.2941,106.5038,106.5038,167787.0
2015-11-05 10:30:00,124.02,124.02,123.72,124.02,10288.0,106.5467,106.5467,106.289,106.5467,10288.0
2015-11-05 11:00:00,123.94,124.18,123.93,124.15,7457.0,106.478,106.6842,106.4694,106.6584,7457.0
2015-11-05 11:30:00,124.19,124.44,124.09,124.4,13258.0,106.6928,106.9075,106.6068,106.8732,13258.0
2015-11-05 12:00:00,124.31,124.54,124.31,124.54,7342.0,106.7959,106.9934,106.7959,106.9934,7342.0
2015-11-05 12:30:00,124.52,124.62,124.37,124.62,19993.0,106.9763,107.0622,106.8474,107.0622,19993.0
2015-11-05 13:00:00,124.7,124.71,124.4,124.51,5850.0,107.1309,107.1395,106.8732,106.9677,5850.0
2015-11-05 13:30:00,124.47,124.6,124.46,124.59,18450.0,106.9333,107.045,106.9247,107.0364,18450.0
2015-11-05 14:00:00,124.68,124.68,124.33,124.34,10985.0,107.1137,107.1137,106.813,106.8216,10985.0
2015-11-05 14:30:00,124.3,124.46,124.27,124.46,22826.0,106.7873,106.9247,106.7615,106.9247,22826.0
2015-11-05 15:00:00,124.47,124.69,124.34,124.69,27240.0,106.9333,107.1223,106.8216,107.1223,27240.0
2015-11-05 15:30:00,124.68,124.68,124.51,124.58,30489.0,107.1137,107.1137,106.9677,107.0278,30489.0
2015-11-06 09:30:00,124.84,124.84,123.98,123.98,25501.0,107.2512,107.2512,106.5123,106.5123,25501.0
2015-11-06 10:00:00,123.97,123.97,123.5,123.83,27567.0,106.5038,106.5038,106.1,106.3835,27567.0
2015-11-06 10:30:00,123.89,124.41,123.89,124.18,18399.0,106.435,106.8818,106.435,106.6842,18399.0
2015-11-06 11:00:00,124.19,124.26,123.9,123.98,7991.0,106.6928,106.7529,106.4436,106.5123,7991.0
2015-11-06 11:30:00,124.03,124.34,124.02,124.11,9691.0,106.5553,106.8216,106.5467,106.624,9691.0
2015-11-06 12:00:00,124.11,124.22,123.92,123.95,19994.0,106.624,106.7185,106.4608,106.4866,19994.0
2015-11-06 12:30:00,123.99,124.05,123.85,124.05,15631.0,106.5209,106.5725,106.4007,106.5725,15631.0
2015-11-06 13:00:00,124.08,124.16,124.03,124.09,14510.0,106.5983,106.667,106.5553,106.6068,14510.0
2015-11-06 13:30:00,124.08,124.2,123.85,124.15,27857.0,106.5983,106.7013,106.4007,106.6584,27857.0
2015-11-06 14:00:00,124.16,124.38,124.08,124.08,17564.0,106.667,106.856,106.5983,106.5983,17564.0
2015-11-06 14:30:00,124.15,124.21,123.95,124.08,26438.0,106.6584,106.7099,106.4866,106.5983,26438.0
2015-11-06 15:00:00,124.08,124.24,124.06,124.16,14747.0,106.5983,106.7357,106.5811,106.667,14747.0
2015-11-06 15:30:00,124.25,124.41,124.21,124.41,33464.0,106.7443,106.8818,106.7099,106.8818,33464.0
2015-11-09 09:30:00,124.23,124.23,123.51,123.6,20438.0,106.7271,106.7271,106.1086,106.1859,20438.0
2015-11-09 10:00:00,123.34,123.44,122.95,122.98,20794.0,105.9625,106.0484,105.6275,105.6532,20794.0
2015-11-09 10:30:00,122.92,123.29,122.89,123.29,20932.0,105.6017,105.9196,105.5759,105.9196,20932.0
2015-11-09 11:00:00,123.25,123.26,122.58,122.58,16652.0,105.8852,105.8938,105.3096,105.3096,16652.0
2015-11-09 11:30:00,122.65,122.78,122.52,122.63,14026.0,105.3697,105.4814,105.258,105.3525,14026.0
2015-11-09 12:00:00,122.55,122.79,122.42,122.78,9136.0,105.2838,105.49,105.1721,105.4814,9136.0
2015-11-09 12:30:00,122.74,123.0,122.7,122.98,12058.0,105.447,105.6704,105.4127,105.6532,12058.0
2015-11-09 13:00:00,122.99,122.99,122.68,122.89,19060.0,105.6618,105.6618,105.3955,105.5759,19060.0
2015-11-09 13:30:00,122.8,123.07,122.77,122.9,15419.0,105.4986,105.7306,105.4728,105.5845,15419.0
2015-11-09 14:00:00,122.92,123.08,122.82,123.01,32068.0,105.6017,105.7391,105.5158,105.679,32068.0
2015-11-09 14:30:00,123.0,123.11,122.81,122.96,16124.0,105.6704,105.7649,105.5072,105.6361,16124.0
2015-11-09 15:00:00,122.91,122.99,122.8,122.95,16268.0,105.5931,105.6618,105.4986,105.6275,16268.0
2015-11-09 15:30:00,123.05,123.44,123.05,123.19,67926.0,105.7134,106.0484,105.7134,105.8336,67926.0
2015-11-10 09:30:00,122.83,123.44,122.83,123.3,25327.0,105.5244,106.0484,105.5244,105.9282,25327.0
2015-11-10 10:00:00,123.32,123.34,122.77,122.87,23105.0,105.9453,105.9625,105.4728,105.5587,23105.0
2015-11-10 10:30:00,122.89,123.09,122.72,123.03,10596.0,105.5759,105.7477,105.4299,105.6962,10596.0
2015-11-10 11:00:00,123.09,123.13,122.71,122.71,11915.0,105.7477,105.7821,105.4213,105.4213,11915.0
2015-11-10 11:30:00,122.76,122.94,122.74,122.93,5590.0,105.4642,105.6189,105.447,105.6103,5590.0
2015-11-10 12:00:00,122.93,123.24,122.92,123.2,16007.0,105.6103,105.8766,105.6017,105.8422,16007.0
2015-11-10 12:30:00,123.13,123.15,122.99,123.07,4438.0,105.7821,105.7993,105.6618,105.7306,4438.0
2015-11-10 13:00:00,123.09,123.12,122.96,123.05,18536.0,105.7477,105.7735,105.6361,105.7134,18536.0
2015-11-10 13:30:00,123.17,123.4,123.08,123.34,5242.0,105.8165,106.0141,105.7391,105.9625,5242.0
2015-11-10 14:00:00,123.31,123.36,123.26,123.28,9001.0,105.9367,105.9797,105.8938,105.911,9001.0
2015-11-10 14:30:00,123.39,123.66,123.34,123.53,20645.0,106.0055,106.2374,105.9625,106.1257,20645.0
2015-11-10 15:00:00,123.51,123.66,123.5,123.58,28610.0,106.1086,106.2374,106.1,106.1687,28610.0
2015-11-10 15:30:00,123.58,123.66,123.47,123.66,19215.0,106.1687,106.2374,106.0742,106.2374,19215.0
2015-11-11 09:30:00,123.99,124.06,123.47,123.48,20613.0,106.5209,106.5811,106.0742,106.0828,20613.0
2015-11-11 10:00:00,123.47,123.48,123.13,123.19,7387.0,106.0742,106.0828,105.7821,105.8336,7387.0
2015-11-11 10:30:00,123.2,123.24,122.86,123.02,7788.0,105.8422,105.8766,105.5501,105.6876,7788.0
2015-11-11 11:00:00,123.02,123.1,122.88,123.06,11592.0,105.6876,105.7563,105.5673,105.722,11592.0
2015-11-11 11:30:00,123.06,123.37,123.04,123.33,11512.0,105.722,105.9883,105.7048,105.9539,11512.0
2015-11-11 12:00:00,123.32,123.48,123.23,123.48,6389.0,105.9453,106.0828,105.868,106.0828,6389.0
2015-11-11 12:30:00,123.54,123.55,123.37,123.41,28070.0,106.1343,106.1429,105.9883,106.0227,28070.0
2015-11-11 13:00:00,123.4,123.41,123.04,123.05,14266.0,106.0141,106.0227,105.7048,105.7134,14266.0
2015-11-11 13:30:00,123.06,123.23,122.99,123.14,7707.0,105.722,105.868,105.6618,105.7907,7707.0
2015-11-11 14:00:00,123.14,123.29,123.1,123.29,27400.0,105.7907,105.9196,105.7563,105.9196,27400.0
2015-11-11 14:30:00,123.36,123.36,123.0,123.0,17922.0,105.9797,105.9797,105.6704,105.6704,17922.0
2015-11-11 15:00:00,123.02,123.1,122.96,123.06,12695.0,105.6876,105.7563,105.6361,105.722,12695.0
2015-11-11 15:30:00,123.1,123.15,122.96,122.96,26768.0,105.7563,105.7993,105.6361,105.6361,26768.0
2015-11-12 09:30:00,122.28,122.32,122.0,122.09,25322.0,105.0519,105.0862,104.8113,104.8886,25322.0
2015-11-12 10:00:00,121.99,122.21,121.88,121.99,11828.0,104.8027,104.9917,104.7082,104.8027,11828.0
2015-11-12 10:30:00,121.88,122.43,121.84,122.37,10659.0,104.7082,105.1807,104.6739,105.1292,10659.0
2015-11-12 11:00:00,122.56,122.56,122.03,122.04,28025.0,105.2924,105.2924,104.8371,104.8457,28025.0
2015-11-12 11:30:00,122.02,122.13,121.85,122.0,11115.0,104.8285,104.923,104.6824,104.8113,11115.0
2015-11-12 12:00:00,122.02,122.04,121.54,121.66,74983.0,104.8285,104.8457,104.4161,104.5192,74983.0
2015-11-12 12:30:00,121.65,121.87,121.53,121.77,12064.0,104.5106,104.6996,104.4075,104.6137,12064.0
2015-11-12 13:00:00,121.79,121.99,121.75,121.9,10713.0,104.6309,104.8027,104.5965,104.7254,10713.0
2015-11-12 13:30:00,121.96,122.02,121.79,121.88,18178.0,104.7769,104.8285,104.6309,104.7082,18178.0
2015-11-12 14:00:00,121.9,121.92,121.53,121.73,53512.0,104.7254,104.7426,104.4075,104.5793,53512.0
2015-11-12 14:30:00,121.72,121.74,121.21,121.35,14953.0,104.5708,104.5879,104.1326,104.2529,14953.0
2015-11-12 15:00:00,121.33,121.45,121.26,121.33,23971.0,104.2357,104.3388,104.1756,104.2357,23971.0
2015-11-12 15:30:00,121.36,121.36,120.93,120.93,31111.0,104.2615,104.2615,103.8921,103.8921,31111.0
2015-11-13 09:30:00,120.55,120.67,120.17,120.22,19881.0,103.5656,103.6687,103.2391,103.2821,19881.0
2015-11-13 10:00:00,120.28,120.3,119.6,119.72,27873.0,103.3336,103.3508,102.7494,102.8525,27873.0
2015-11-13 10:30:00,119.75,120.14,119.63,120.14,14011.0,102.8783,103.2134,102.7752,103.2134,14011.0
2015-11-13 11:00:00,120.1,120.15,119.7,120.08,96732.0,103.179,103.222,102.8354,103.1618,96732.0
2015-11-13 11:30:00,120.02,120.24,119.95,120.23,13852.0,103.1103,103.2993,103.0501,103.2907,13852.0
2015-11-13 12:00:00,120.34,120.64,120.31,120.45,13151.0,103.3852,103.6429,103.3594,103.4797,13151.0
2015-11-13 12:30:00,120.38,120.46,120.17,120.27,18378.0,103.4196,103.4883,103.2391,103.3251,18378.0
2015-11-13 13:00:00,120.3,120.34,119.98,120.09,11620.0,103.3508,103.3852,103.0759,103.1704,11620.0
2015-11-13 13:30:00,120.15,120.16,119.87,119.94,22637.0,103.222,103.2305,102.9814,103.0415,22637.0
2015-11-13 14:00:00,119.88,120.01,119.82,119.84,15140.0,102.99,103.1017,102.9385,102.9556,15140.0
2015-11-13 14:30:00,119.86,119.91,119.5,119.6,33670.0,102.9728,103.0158,102.6635,102.7494,33670.0
2015-11-13 15:00:00,119.62,119.84,119.52,119.58,17222.0,102.7666,102.9556,102.6807,102.7323,17222.0
2015-11-13 15:30:00,119.64,119.83,119.6,119.65,74357.0,102.7838,102.947,102.7494,102.7924,74357.0
2015-11-16 09:30:00,119.59,120.32,119.51,119.96,37928.0,102.7409,103.368,102.6721,103.0587,37928.0
2015-11-16 10:00:00,120.03,120.22,119.73,120.06,13276.0,103.1189,103.2821,102.8611,103.1446,13276.0
2015-11-16 10:30:00,119.93,120.0,119.59,119.65,8282.0,103.033,103.0931,102.7409,102.7924,8282.0
2015-11-16 11:00:00,119.62,119.83,119.53,119.53,13723.0,102.7666,102.947,102.6893,102.6893,13723.0
2015-11-16 11:30:00,119.55,119.91,119.55,119.76,8589.0,102.7065,103.0158,102.7065,102.8869,8589.0
2015-11-16 12:00:00,119.8,120.11,119.77,120.06,10847.0,102.9213,103.1876,102.8955,103.1446,10847.0
2015-11-16 12:30:00,120.11,120.32,120.06,120.07,7842.0,103.1876,103.368,103.1446,103.1532,7842.0
2015-11-16 13:00:00,120.22,120.48,120.18,120.43,5381.0,103.2821,103.5055,103.2477,103.4625,5381.0
2015-11-16 13:30:00,120.37,120.53,120.29,120.53,10908.0,103.411,103.5484,103.3422,103.5484,10908.0
2015-11-16 14:00:00,120.54,120.63,120.48,120.6,13644.0,103.557,103.6343,103.5055,103.6086,13644.0
2015-11-16 14:30:00,120.6,120.79,120.6,120.71,12852.0,103.6086,103.7718,103.6086,103.7031,12852.0
2015-11-16 15:00:00,120.75,121.14,120.73,121.09,17492.0,103.7374,104.0725,103.7202,104.0295,17492.0
2015-11-16 15:30:00,121.08,121.26,121.05,121.26,31967.0,104.0209,104.1756,103.9952,104.1756,31967.0
2015-11-17 09:30:00,121.55,121.55,121.0,121.27,19594.0,104.4247,104.4247,103.9522,104.1842,19594.0
2015-11-17 10:00:00,121.41,121.52,121.11,121.5,40957.0,104.3044,104.3989,104.0467,104.3818,40957.0
2015-11-17 10:30:00,121.52,122.02,121.42,121.87,19735.0,104.3989,104.8285,104.313,104.6996,19735.0
2015-11-17 11:00:00,121.83,122.01,121.7,122.01,12349.0,104.6653,104.8199,104.5536,104.8199,12349.0
2015-11-17 11:30:00,122.09,122.15,121.86,121.98,11359.0,104.8886,104.9402,104.691,104.7941,11359.0
2015-11-17 12:00:00,121.97,122.1,121.79,121.81,12368.0,104.7855,104.8972,104.6309,104.6481,12368.0
2015-11-17 12:30:00,121.77,121.88,121.51,121.68,12179.0,104.6137,104.7082,104.3903,104.5364,12179.0
2015-11-17 13:00:00,121.7,121.8,121.23,121.25,13052.0,104.5536,104.6395,104.1498,104.167,13052.0
2015-11-17 13:30:00,121.25,121.57,121.19,121.57,22732.0,104.167,104.4419,104.1154,104.4419,22732.0
2015-11-17 14:00:00,121.48,121.68,121.15,121.17,25828.0,104.3646,104.5364,104.0811,104.0982,25828.0
2015-11-17 14:30:00,121.16,121.28,120.95,121.21,58435.0,104.0897,104.1928,103.9092,104.1326,58435.0
2015-11-17 15:00:00,121.18,121.2,120.81,121.04,18685.0,104.1068,104.124,103.789,103.9866,18685.0
2015-11-17 15:30:00,120.99,121.21,120.99,121.06,33598.0,103.9436,104.1326,103.9436,104.0037,33598.0
2015-11-18 09:30:00,121.55,121.86,121.44,121.75,18873.0,104.4247,104.691,104.3302,104.5965,18873.0
2015-11-18 10:00:00,121.77,121.87,121.51,121.56,17971.0,104.6137,104.6996,104.3903,104.4333,17971.0
2015-11-18 10:30:00,121.65,121.72,121.43,121.7,12052.0,104.5106,104.5708,104.3216,104.5536,12052.0
2015-11-18 11:00:00,121.65,121.82,121.54,121.81,23272.0,104.5106,104.6567,104.4161,104.6481,23272.0
2015-11-18 11:30:00,121.92,122.09,121.86,122.0,62200.0,104.7426,104.8886,104.691,104.8113,62200.0
2015-11-18 12:00:00,121.94,122.1,121.84,122.0,37847.0,104.7598,104.8972,104.6739,104.8113,37847.0
2015-11-18 12:30:00,122.05,122.05,121.81,121.98,13079.0,104.8543,104.8543,104.6481,104.7941,13079.0
2015-11-18 13:00:00,121.95,122.18,121.95,122.11,11546.0,104.7684,104.9659,104.7684,104.9058,11546.0
2015-11-18 13:30:00,122.1,122.16,121.97,122.02,24447.0,104.8972,104.9488,104.7855,104.8285,24447.0
2015-11-18 14:00:00,122.01,122.53,121.92,122.28,20144.0,104.8199,105.2666,104.7426,105.0519,20144.0
2015-11-18 14:30:00,122.28,122.55,122.15,122.55,20222.0,105.0519,105.2838,104.9402,105.2838,20222.0
2015-11-18 15:00:00,122.58,122.74,122.5,122.72,19009.0,105.3096,105.447,105.2409,105.4299,19009.0
2015-11-18 15:30:00,122.69,123.07,122.69,122.95,43098.0,105.4041,105.7306,105.4041,105.6275,43098.0
2015-11-19 09:30:00,122.96,123.26,122.77,123.02,41702.0,105.6361,105.8938,105.4728,105.6876,41702.0
2015-11-19 10:00:00,123.02,123.15,122.84,122.94,16752.0,105.6876,105.7993,105.533,105.6189,16752.0
2015-11-19 10:30:00,122.96,123.04,122.79,122.97,13137.0,105.6361,105.7048,105.49,105.6446,13137.0
2015-11-19 11:00:00,122.98,123.1,122.93,123.03,19586.0,105.6532,105.7563,105.6103,105.6962,19586.0
2015-11-19 11:30:00,123.02,123.02,122.65,122.74,15821.0,105.6876,105.6876,105.3697,105.447,15821.0
2015-11-19 12:00:00,122.78,122.81,122.66,122.69,35018.0,105.4814,105.5072,105.3783,105.4041,35018.0
2015-11-19 12:30:00,122.75,123.05,122.75,123.04,10093.0,105.4556,105.7134,105.4556,105.7048,10093.0
2015-11-19 13:00:00,123.03,123.09,122.96,122.97,8313.0,105.6962,105.7477,105.6361,105.6446,8313.0
2015-11-19 13:30:00,122.95,123.04,122.85,122.88,11099.0,105.6275,105.7048,105.5416,105.5673,11099.0
2015-11-19 14:00:00,122.89,122.9,122.76,122.83,11761.0,105.5759,105.5845,105.4642,105.5244,11761.0
2015-11-19 14:30:00,122.91,122.95,122.78,122.91,12437.0,105.5931,105.6275,105.4814,105.5931,12437.0
2015-11-19 15:00:00,122.91,123.01,122.82,122.99,22065.0,105.5931,105.679,105.5158,105.6618,22065.0
2015-11-19 15:30:00,122.97,123.04,122.85,122.88,41983.0,105.6446,105.7048,105.5416,105.5673,41983.0
2015-11-20 09:30:00,123.39,123.71,123.3,123.58,26859.0,106.0055,106.2804,105.9282,106.1687,26859.0
2015-11-20 10:00:00,123.65,123.71,123.45,123.62,12905.0,106.2288,106.2804,106.057,106.2031,12905.0
2015-11-20 10:30:00,123.61,123.65,123.4,123.4,10794.0,106.1945,106.2288,106.0141,106.0141,10794.0
2015-11-20 11:00:00,123.4,123.68,123.4,123.59,11665.0,106.0141,106.2546,106.0141,106.1773,11665.0
2015-11-20 11:30:00,123.53,123.57,123.4,123.43,21668.0,106.1257,106.1601,106.0141,106.0398,21668.0
2015-11-20 12:00:00,123.41,123.41,123.26,123.32,7456.0,106.0227,106.0227,105.8938,105.9453,7456.0
2015-11-20 12:30:00,123.3,123.45,123.3,123.4,12324.0,105.9282,106.057,105.9282,106.0141,12324.0
2015-11-20 13:00:00,123.42,123.51,123.32,123.37,17315.0,106.0312,106.1086,105.9453,105.9883,17315.0
2015-11-20 13:30:00,123.32,123.32,123.17,123.21,28661.0,105.9453,105.9453,105.8165,105.8508,28661.0
2015-11-20 14:00:00,123.26,123.4,123.23,123.23,22684.0,105.8938,106.0141,105.868,105.868,22684.0
2015-11-20 14:30:00,123.2,123.31,123.14,123.14,20149.0,105.8422,105.9367,105.7907,105.7907,20149.0
2015-11-20 15:00:00,123.11,123.15,122.97,123.12,32614.0,105.7649,105.7993,105.6446,105.7735,32614.0
2015-11-20 15:30:00,123.2,123.27,123.15,123.23,33530.0,105.8422,105.9024,105.7993,105.868,33530.0
2015-11-23 09:30:00,123.4,123.64,123.3,123.46,23457.0,106.0141,106.2202,105.9282,106.0656,23457.0
2015-11-23 10:00:00,123.49,123.88,123.44,123.82,20429.0,106.0914,106.4264,106.0484,106.3749,20429.0
2015-11-23 10:30:00,123.78,123.94,123.68,123.94,13471.0,106.3405,106.478,106.2546,106.478,13471.0
2015-11-23 11:00:00,123.9,123.98,123.83,123.9,8192.0,106.4436,106.5123,106.3835,106.4436,8192.0
2015-11-23 11:30:00,123.91,124.0,123.87,123.95,9559.0,106.4522,106.5295,106.4178,106.4866,9559.0
2015-11-23 12:00:00,123.91,123.94,123.72,123.81,9025.0,106.4522,106.478,106.289,106.3663,9025.0
2015-11-23 12:30:00,123.74,123.9,123.7,123.84,8132.0,106.3062,106.4436,106.2718,106.3921,8132.0
2015-11-23 13:00:00,123.85,123.92,123.78,123.78,17460.0,106.4007,106.4608,106.3405,106.3405,17460.0
2015-11-23 13:30:00,123.77,123.82,123.64,123.65,18918.0,106.3319,106.3749,106.2202,106.2288,18918.0
2015-11-23 14:00:00,123.68,123.68,123.29,123.38,12961.0,106.2546,106.2546,105.9196,105.9969,12961.0
2015-11-23 14:30:00,123.34,123.42,123.24,123.39,10747.0,105.9625,106.0312,105.8766,106.0055,10747.0
2015-11-23 15:00:00,123.44,123.58,123.42,123.53,25196.0,106.0484,106.1687,106.0312,106.1257,25196.0
2015-11-23 15:30:00,123.59,123.65,123.47,123.47,59067.0,106.1773,106.2288,106.0742,106.0742,59067.0
2015-11-24 09:30:00,122.97,123.44,122.86,123.25,37782.0,105.6446,106.0484,105.5501,105.8852,37782.0
2015-11-24 10:00:00,123.19,123.3,122.91,122.91,16497.0,105.8336,105.9282,105.5931,105.5931,16497.0
2015-11-24 10:30:00,122.9,122.93,122.63,122.79,15267.0,105.5845,105.6103,105.3525,105.49,15267.0
2015-11-24 11:00:00,122.75,123.2,122.73,123.16,23729.0,105.4556,105.8422,105.4385,105.8079,23729.0
2015-11-24 11:30:00,123.23,123.5,123.2,123.38,14382.0,105.868,106.1,105.8422,105.9969,14382.0
2015-11-24 12:00:00,123.42,123.57,123.37,123.42,9406.0,106.0312,106.1601,105.9883,106.0312,9406.0
2015-11-24 12:30:00,123.43,123.51,123.37,123.51,9302.0,106.0398,106.1086,105.9883,106.1086,9302.0
2015-11-24 13:00:00,123.48,123.9,123.47,123.88,11660.0,106.0828,106.4436,106.0742,106.4264,11660.0
2015-11-24 13:30:00,123.86,123.93,123.77,123.87,13402.0,106.4093,106.4694,106.3319,106.4178,13402.0
2015-11-24 14:00:00,123.86,123.99,123.71,123.76,28500.0,106.4093,106.5209,106.2804,106.3233,28500.0
2015-11-24 14:30:00,123.78,124.01,123.74,124.01,18076.0,106.3405,106.5381,106.3062,106.5381,18076.0
2015-11-24 15:00:00,124.01,124.17,123.93,124.05,22531.0,106.5381,106.6756,106.4694,106.5725,22531.0
2015-11-24 15:30:00,124.03,124.07,123.85,123.92,47468.0,106.5553,106.5897,106.4007,106.4608,47468.0
2015-11-25 09:30:00,123.96,124.03,123.74,123.97,130022.0,106.4952,106.5553,106.3062,106.5038,130022.0
2015-11-25 10:00:00,124.05,124.17,123.93,124.05,31055.0,106.5725,106.6756,106.4694,106.5725,31055.0
2015-11-25 10:30:00,124.01,124.32,124.01,124.23,27703.0,106.5381,106.8044,106.5381,106.7271,27703.0
2015-11-25 11:00:00,124.28,124.28,124.09,124.1,10130.0,106.7701,106.7701,106.6068,106.6154,10130.0
2015-11-25 11:30:00,124.11,124.23,124.1,124.23,18003.0,106.624,106.7271,106.6154,106.7271,18003.0
2015-11-25 12:00:00,124.28,124.38,124.21,124.31,25359.0,106.7701,106.856,106.7099,106.7959,25359.0
2015-11-25 12:30:00,124.29,124.38,124.23,124.32,8287.0,106.7787,106.856,106.7271,106.8044,8287.0
2015-11-25 13:00:00,124.28,124.31,124.17,124.24,8489.0,106.7701,106.7959,106.6756,106.7357,8489.0
2015-11-25 13:30:00,124.26,124.31,124.15,124.31,12217.0,106.7529,106.7959,106.6584,106.7959,12217.0
2015-11-25 14:00:00,124.33,124.37,124.3,124.35,8822.0,106.813,106.8474,106.7873,106.8302,8822.0
2015-11-25 14:30:00,124.36,124.37,124.24,124.29,19114.0,106.8388,106.8474,106.7357,106.7787,19114.0
2015-11-25 15:00:00,124.36,124.39,124.31,124.39,5003.0,106.8388,106.8646,106.7959,106.8646,5003.0
2015-11-25 15:30:00,124.37,124.38,124.19,124.22,15348.0,106.8474,106.856,106.6928,106.7185,15348.0
2015-11-27 09:30:00,124.21,124.37,124.03,124.1,92577.0,106.7099,106.8474,106.5553,106.6154,92577.0
2015-11-27 10:00:00,124.01,124.31,123.87,124.29,73972.0,106.5381,106.7959,106.4178,106.7787,73972.0
2015-11-27 10:30:00,124.3,124.38,124.18,124.25,26513.0,106.7873,106.856,106.6842,106.7443,26513.0
2015-11-27 11:00:00,124.36,124.49,124.33,124.41,7675.0,106.8388,106.9505,106.813,106.8818,7675.0
2015-11-27 11:30:00,124.42,124.43,124.23,124.3,12171.0,106.8904,106.8989,106.7271,106.7873,12171.0
2015-11-27 12:00:00,124.31,124.39,124.23,124.36,6166.0,106.7959,106.8646,106.7271,106.8388,6166.0
2015-11-27 12:30:00,124.4,124.42,124.34,124.38,19659.0,106.8732,106.8904,106.8216,106.856,19659.0
2015-11-30 09:30:00,124.59,124.65,124.12,124.13,44207.0,107.0364,107.0879,106.6326,106.6412,44207.0
2015-11-30 10:00:00,124.16,124.34,124.13,124.34,8182.0,106.667,106.8216,106.6412,106.8216,8182.0
2015-11-30 10:30:00,124.28,124.48,124.28,124.3,21143.0,106.7701,106.9419,106.7701,106.7873,21143.0
2015-11-30 11:00:00,124.3,124.51,124.17,124.18,15496.0,106.7873,106.9677,106.6756,106.6842,15496.0
2015-11-30 11:30:00,124.15,124.26,124.04,124.12,15823.0,106.6584,106.7529,106.5639,106.6326,15823.0
2015-11-30 12:00:00,124.12,124.27,124.06,124.24,19221.0,106.6326,106.7615,106.5811,106.7357,19221.0
2015-11-30 12:30:00,124.23,124.24,124.03,124.03,6429.0,106.7271,106.7357,106.5553,106.5553,6429.0
2015-11-30 13:00:00,124.01,124.21,124.01,124.2,10658.0,106.5381,106.7099,106.5381,106.7013,10658.0
2015-11-30 13:30:00,124.18,124.26,124.07,124.22,11503.0,106.6842,106.7529,106.5897,106.7185,11503.0
2015-11-30 14:00:00,124.19,124.21,124.04,124.04,13876.0,106.6928,106.7099,106.5639,106.5639,13876.0
2015-11-30 14:30:00,124.07,124.16,123.95,123.95,26275.0,106.5897,106.667,106.4866,106.4866,26275.0
2015-11-30 15:00:00,123.94,123.98,123.84,123.94,19864.0,106.478,106.5123,106.3921,106.478,19864.0
2015-11-30 15:30:00,123.93,124.11,123.9,123.99,84072.0,106.4694,106.624,106.4436,106.5209,84072.0
2015-12-01 09:30:00,124.51,125.1,124.5,124.94,27310.0,106.9677,107.4745,106.9591,107.3371,27310.0
2015-12-01 10:00:00,124.84,124.9,124.27,124.5,9464.0,107.2512,107.3027,106.7615,106.9591,9464.0
2015-12-01 10:30:00,124.53,124.69,124.45,124.58,11199.0,106.9849,107.1223,106.9161,107.0278,11199.0
2015-12-01 11:00:00,124.58,124.59,124.37,124.46,18792.0,107.0278,107.0364,106.8474,106.9247,18792.0
2015-12-01 11:30:00,124.48,124.49,124.32,124.4,11911.0,106.9419,106.9505,106.8044,106.8732,11911.0
2015-12-01 12:00:00,124.43,124.54,124.41,124.48,8671.0,106.8989,106.9934,106.8818,106.9419,8671.0
2015-12-01 12:30:00,124.51,124.69,124.47,124.65,8658.0,106.9677,107.1223,106.9333,107.0879,8658.0
2015-12-01 13:00:00,124.65,124.66,124.43,124.45,18724.0,107.0879,107.0965,106.8989,106.9161,18724.0
2015-12-01 13:30:00,124.43,124.58,124.35,124.49,19021.0,106.8989,107.0278,106.8302,106.9505,19021.0
2015-12-01 14:00:00,124.48,124.81,124.48,124.77,17331.0,106.9419,107.2254,106.9419,107.191,17331.0
2015-12-01 14:30:00,124.79,124.88,124.71,124.8,27305.0,107.2082,107.2855,107.1395,107.2168,27305.0
2015-12-01 15:00:00,124.78,124.97,124.77,124.97,35103.0,107.1996,107.3629,107.191,107.3629,35103.0
2015-12-01 15:30:00,124.98,125.15,124.94,125.09,39716.0,107.3715,107.5175,107.3371,107.466,39716.0
2015-12-02 09:30:00,125.05,125.1,124.82,124.97,25679.0,107.4316,107.4745,107.234,107.3629,25679.0
2015-12-02 10:00:00,125.04,125.13,124.84,124.9,17126.0,107.423,107.5003,107.2512,107.3027,17126.0
2015-12-02 10:30:00,124.85,125.0,124.8,124.88,30572.0,107.2598,107.3886,107.2168,107.2855,30572.0
2015-12-02 11:00:00,124.89,124.9,124.63,124.64,19354.0,107.2941,107.3027,107.0708,107.0794,19354.0
2015-12-02 11:30:00,124.63,124.66,124.44,124.48,19428.0,107.0708,107.0965,106.9075,106.9419,19428.0
2015-12-02 12:00:00,124.46,124.57,124.32,124.5,13875.0,106.9247,107.0192,106.8044,106.9591,13875.0
2015-12-02 12:30:00,124.51,124.66,124.46,124.46,15529.0,106.9677,107.0965,106.9247,106.9247,15529.0
2015-12-02 13:00:00,124.46,124.58,124.36,124.54,24681.0,106.9247,107.0278,106.8388,106.9934,24681.0
2015-12-02 13:30:00,124.57,124.57,124.31,124.31,13987.0,107.0192,107.0192,106.7959,106.7959,13987.0
2015-12-02 14:00:00,124.29,124.29,123.84,123.89,24774.0,106.7787,106.7787,106.3921,106.435,24774.0
2015-12-02 14:30:00,123.84,123.86,123.49,123.49,22598.0,106.3921,106.4093,106.0914,106.0914,22598.0
2015-12-02 15:00:00,123.51,123.97,123.45,123.85,41889.0,106.1086,106.5038,106.057,106.4007,41889.0
2015-12-02 15:30:00,123.83,123.89,123.47,123.66,72189.0,106.3835,106.435,106.0742,106.2374,72189.0
2015-12-03 09:30:00,123.96,124.15,123.38,123.41,34949.0,106.4952,106.6584,105.9969,106.0227,34949.0
2015-12-03 10:00:00,123.4,123.41,122.7,122.92,25274.0,106.0141,106.0227,105.4127,105.6017,25274.0
2015-12-03 10:30:00,122.76,123.24,122.75,123.12,21157.0,105.4642,105.8766,105.4556,105.7735,21157.0
2015-12-03 11:00:00,123.07,123.4,123.05,123.36,16123.0,105.7306,106.0141,105.7134,105.9797,16123.0
2015-12-03 11:30:00,123.2,123.23,122.97,123.08,19216.0,105.8422,105.868,105.6446,105.7391,19216.0
2015-12-03 12:00:00,123.07,123.07,122.5,122.54,19312.0,105.7306,105.7306,105.2409,105.2752,19312.0
2015-12-03 12:30:00,122.48,122.74,122.41,122.51,8389.0,105.2237,105.447,105.1635,105.2495,8389.0
2015-12-03 13:00:00,122.5,122.69,122.34,122.67,9088.0,105.2409,105.4041,105.1034,105.3869,9088.0
2015-12-03 13:30:00,122.6,122.61,122.0,122.0,56369.0,105.3268,105.3354,104.8113,104.8113,56369.0
2015-12-03 14:00:00,121.94,121.96,121.5,121.5,35235.0,104.7598,104.7769,104.3818,104.3818,35235.0
2015-12-03 14:30:00,121.54,121.68,121.24,121.66,36300.0,104.4161,104.5364,104.1584,104.5192,36300.0
2015-12-03 15:00:00,121.69,121.81,121.45,121.52,33481.0,104.545,104.6481,104.3388,104.3989,33481.0
2015-12-03 15:30:00,121.53,121.79,121.31,121.77,93370.0,104.4075,104.6309,104.2185,104.6137,93370.0
2015-12-04 09:30:00,121.92,122.9,121.92,122.58,34301.0,104.7426,105.5845,104.7426,105.3096,34301.0
2015-12-04 10:00:00,122.59,122.82,122.33,122.8,17260.0,105.3182,105.5158,105.0948,105.4986,17260.0
2015-12-04 10:30:00,122.74,123.21,122.69,123.19,29548.0,105.447,105.8508,105.4041,105.8336,29548.0
2015-12-04 11:00:00,123.18,123.27,122.92,122.92,19251.0,105.8251,105.9024,105.6017,105.6017,19251.0
2015-12-04 11:30:00,122.95,123.03,122.64,122.71,41105.0,105.6275,105.6962,105.3611,105.4213,41105.0
2015-12-04 12:00:00,122.69,122.84,122.61,122.71,12883.0,105.4041,105.533,105.3354,105.4213,12883.0
2015-12-04 12:30:00,122.74,123.35,122.73,123.34,16023.0,105.447,105.9711,105.4385,105.9625,16023.0
2015-12-04 13:00:00,123.35,123.63,123.34,123.45,11079.0,105.9711,106.2117,105.9625,106.057,11079.0
2015-12-04 13:30:00,123.48,123.52,123.31,123.48,9499.0,106.0828,106.1172,105.9367,106.0828,9499.0
2015-12-04 14:00:00,123.48,123.51,123.27,123.44,23620.0,106.0828,106.1086,105.9024,106.0484,23620.0
2015-12-04 14:30:00,123.45,123.73,123.41,123.71,22696.0,106.057,106.2976,106.0227,106.2804,22696.0
2015-12-04 15:00:00,123.68,123.86,123.6,123.76,22167.0,106.2546,106.4093,106.1859,106.3233,22167.0
2015-12-04 15:30:00,123.74,123.75,123.52,123.73,38411.0,106.3062,106.3147,106.1172,106.2976,38411.0
2015-12-07 09:30:00,123.55,123.55,122.73,122.87,23207.0,106.1429,106.1429,105.4385,105.5587,23207.0
2015-12-07 10:00:00,122.79,122.87,122.6,122.73,30249.0,105.49,105.5587,105.3268,105.4385,30249.0
2015-12-07 10:30:00,122.57,122.58,122.29,122.39,19116.0,105.301,105.3096,105.0605,105.1464,19116.0
2015-12-07 11:00:00,122.46,122.47,122.19,122.19,10482.0,105.2065,105.2151,104.9745,104.9745,10482.0
2015-12-07 11:30:00,122.26,122.84,122.26,122.81,25524.0,105.0347,105.533,105.0347,105.5072,25524.0
2015-12-07 12:00:00,122.77,122.78,122.56,122.63,31220.0,105.4728,105.4814,105.2924,105.3525,31220.0
2015-12-07 12:30:00,122.65,122.67,122.24,122.29,18645.0,105.3697,105.3869,105.0175,105.0605,18645.0
2015-12-07 13:00:00,122.3,122.5,122.18,122.47,10701.0,105.069,105.2409,104.9659,105.2151,10701.0
2015-12-07 13:30:00,122.47,122.5,122.14,122.34,21218.0,105.2151,105.2409,104.9316,105.1034,21218.0
2015-12-07 14:00:00,122.37,122.51,122.29,122.46,22662.0,105.1292,105.2495,105.0605,105.2065,22662.0
2015-12-07 14:30:00,122.48,122.5,122.23,122.28,15390.0,105.2237,105.2409,105.0089,105.0519,15390.0
2015-12-07 15:00:00,122.25,122.41,122.12,122.34,20379.0,105.0261,105.1635,104.9144,105.1034,20379.0
2015-12-07 15:30:00,122.35,122.79,122.32,122.62,47570.0,105.112,105.49,105.0862,105.344,47570.0
2015-12-08 09:30:00,121.51,122.03,121.32,121.59,54941.0,104.3903,104.8371,104.2271,104.4591,54941.0
2015-12-08 10:00:00,121.56,121.93,121.31,121.41,32364.0,104.4333,104.7512,104.2185,104.3044,32364.0
2015-12-08 10:30:00,121.37,122.12,121.3,122.1,21532.0,104.2701,104.9144,104.2099,104.8972,21532.0
2015-12-08 11:00:00,122.16,122.59,122.16,122.25,23241.0,104.9488,105.3182,104.9488,105.0261,23241.0
2015-12-08 11:30:00,122.13,122.19,121.94,122.12,9210.0,104.923,104.9745,104.7598,104.9144,9210.0
2015-12-08 12:00:00,122.14,122.15,121.8,121.9,18119.0,104.9316,104.9402,104.6395,104.7254,18119.0
2015-12-08 12:30:00,121.87,121.99,121.8,121.98,19453.0,104.6996,104.8027,104.6395,104.7941,19453.0
2015-12-08 13:00:00,121.95,122.04,121.66,121.84,18972.0,104.7684,104.8457,104.5192,104.6739,18972.0
2015-12-08 13:30:00,121.89,122.06,121.87,121.99,27046.0,104.7168,104.8629,104.6996,104.8027,27046.0
2015-12-08 14:00:00,122.06,122.37,122.03,122.2,18927.0,104.8629,105.1292,104.8371,104.9831,18927.0
2015-12-08 14:30:00,122.19,122.25,122.0,122.0,30365.0,104.9745,105.0261,104.8113,104.8113,30365.0
2015-12-08 15:00:00,122.03,122.07,121.81,121.87,18965.0,104.8371,104.8714,104.6481,104.6996,18965.0
2015-12-08 15:30:00,121.82,122.17,121.76,122.02,63221.0,104.6567,104.9574,104.6051,104.8285,63221.0
2015-12-09 09:30:00,121.61,122.48,121.52,122.42,20749.0,104.4763,105.2237,104.3989,105.1721,20749.0
2015-12-09 10:00:00,122.49,122.84,122.32,122.53,13449.0,105.2323,105.533,105.0862,105.2666,13449.0
2015-12-09 10:30:00,122.53,122.95,122.53,122.66,18484.0,105.2666,105.6275,105.2666,105.3783,18484.0
2015-12-09 11:00:00,122.58,122.65,122.13,122.13,22862.0,105.3096,105.3697,104.923,104.923,22862.0
2015-12-09 11:30:00,122.17,122.17,121.47,121.57,11841.0,104.9574,104.9574,104.356,104.4419,11841.0
2015-12-09 12:00:00,121.6,121.71,120.91,120.92,32501.0,104.4677,104.5622,103.8749,103.8835,32501.0
2015-12-09 12:30:00,120.87,120.91,120.34,120.48,20721.0,103.8405,103.8749,103.3852,103.5055,20721.0
2015-12-09 13:00:00,120.52,120.89,120.36,120.67,24072.0,103.5398,103.8577,103.4024,103.6687,24072.0
2015-12-09 13:30:00,120.67,120.96,120.57,120.83,10974.0,103.6687,103.9178,103.5828,103.8062,10974.0
2015-12-09 14:00:00,120.83,120.86,120.56,120.62,23025.0,103.8062,103.8319,103.5742,103.6257,23025.0
2015-12-09 14:30:00,120.65,120.84,120.57,120.57,20088.0,103.6515,103.8147,103.5828,103.5828,20088.0
2015-12-09 15:00:00,120.59,120.95,120.57,120.83,31239.0,103.6,103.9092,103.5828,103.8062,31239.0
2015-12-09 15:30:00,120.92,121.13,120.71,120.87,57119.0,103.8835,104.0639,103.7031,103.8405,57119.0
2015-12-10 09:30:00,120.88,121.38,120.65,120.92,39122.0,103.8491,104.2787,103.6515,103.8835,39122.0
2015-12-10 10:00:00,120.99,121.22,120.7,121.21,51072.0,103.9436,104.1412,103.6945,104.1326,51072.0
2015-12-10 10:30:00,121.16,121.69,121.11,121.26,13184.0,104.0897,104.545,104.0467,104.1756,13184.0
2015-12-10 11:00:00,121.29,121.41,121.16,121.19,10878.0,104.2013,104.3044,104.0897,104.1154,10878.0
2015-12-10 11:30:00,121.22,121.22,120.96,121.1,10284.0,104.1412,104.1412,103.9178,104.0381,10284.0
2015-12-10 12:00:00,121.14,121.22,120.83,120.98,8015.0,104.0725,104.1412,103.8062,103.935,8015.0
2015-12-10 12:30:00,121.03,121.41,120.89,121.39,12962.0,103.978,104.3044,103.8577,104.2873,12962.0
2015-12-10 13:00:00,121.36,121.44,121.25,121.31,10000.0,104.2615,104.3302,104.167,104.2185,10000.0
2015-12-10 13:30:00,121.38,121.54,121.36,121.4,13902.0,104.2787,104.4161,104.2615,104.2958,13902.0
2015-12-10 14:00:00,121.43,121.82,121.4,121.82,19921.0,104.3216,104.6567,104.2958,104.6567,19921.0
2015-12-10 14:30:00,121.84,121.85,121.58,121.58,14263.0,104.6739,104.6824,104.4505,104.4505,14263.0
2015-12-10 15:00:00,121.59,121.6,121.06,121.19,23972.0,104.4591,104.4677,104.0037,104.1154,23972.0
2015-12-10 15:30:00,121.2,121.27,120.94,121.08,62807.0,104.124,104.1842,103.9007,104.0209,62807.0
2015-12-11 09:30:00,119.93,119.95,119.43,119.55,28238.0,103.033,103.0501,102.6034,102.7065,28238.0
2015-12-11 10:00:00,119.5,120.04,119.5,120.02,14775.0,102.6635,103.1275,102.6635,103.1103,14775.0
2015-12-11 10:30:00,120.1,120.12,119.57,119.58,8021.0,103.179,103.1962,102.7237,102.7323,8021.0
2015-12-11 11:00:00,119.52,119.76,119.41,119.6,19621.0,102.6807,102.8869,102.5862,102.7494,19621.0
2015-12-11 11:30:00,119.53,119.75,119.34,119.5,62156.0,102.6893,102.8783,102.5261,102.6635,62156.0
2015-12-11 12:00:00,119.49,119.49,118.87,118.94,52437.0,102.6549,102.6549,102.1223,102.1824,52437.0
2015-12-11 12:30:00,119.03,119.08,118.79,119.0,29020.0,102.2598,102.3027,102.0536,102.234,29020.0
2015-12-11 13:00:00,119.0,119.3,118.91,118.91,26073.0,102.234,102.4917,102.1567,102.1567,26073.0
2015-12-11 13:30:00,118.92,119.17,118.84,119.03,19998.0,102.1653,102.38,102.0965,102.2598,19998.0
2015-12-11 14:00:00,119.07,119.38,119.03,119.09,27291.0,102.2941,102.5604,102.2598,102.3113,27291.0
2015-12-11 14:30:00,119.11,119.28,119.0,119.03,37830.0,102.3285,102.4745,102.234,102.2598,37830.0
2015-12-11 15:00:00,119.03,119.08,118.42,118.63,46334.0,102.2598,102.3027,101.7357,101.9161,46334.0
2015-12-11 15:30:00,118.6,118.77,118.5,118.74,87579.0,101.8903,102.0364,101.8044,102.0106,87579.0
2015-12-14 09:30:00,118.52,119.27,118.5,118.52,34110.0,101.8216,102.4659,101.8044,101.8216,34110.0
2015-12-14 10:00:00,118.65,119.08,117.9,117.91,40536.0,101.9333,102.3027,101.289,101.2976,40536.0
2015-12-14 10:30:00,117.88,118.25,117.88,118.08,55505.0,101.2718,101.5896,101.2718,101.4436,55505.0
2015-12-14 11:00:00,118.08,118.13,117.47,117.65,28863.0,101.4436,101.4866,100.9195,101.0742,28863.0
2015-12-14 11:30:00,117.56,117.75,117.18,117.67,44820.0,100.9969,101.1601,100.6704,101.0914,44820.0
2015-12-14 12:00:00,117.74,118.25,117.61,118.17,15107.0,101.1515,101.5896,101.0398,101.5209,15107.0
2015-12-14 12:30:00,118.19,118.38,117.86,118.37,23773.0,101.5381,101.7013,101.2546,101.6927,23773.0
2015-12-14 13:00:00,118.41,118.44,117.88,117.92,26125.0,101.7271,101.7529,101.2718,101.3061,26125.0
2015-12-14 13:30:00,117.91,118.02,117.66,117.87,19378.0,101.2976,101.3921,101.0828,101.2632,19378.0
2015-12-14 14:00:00,117.89,118.03,117.65,117.84,115761.0,101.2804,101.4006,101.0742,101.2374,115761.0
2015-12-14 14:30:00,117.83,118.21,117.72,118.13,25019.0,101.2288,101.5553,101.1343,101.4866,25019.0
2015-12-14 15:00:00,118.06,118.06,117.77,118.01,33350.0,101.4264,101.4264,101.1773,101.3835,33350.0
2015-12-14 15:30:00,117.98,118.45,117.9,118.4,48275.0,101.3577,101.7615,101.289,101.7185,48275.0
2015-12-15 09:30:00,119.38,119.99,119.29,119.92,45662.0,102.5604,103.0845,102.4831,103.0244,45662.0
2015-12-15 10:00:00,119.92,119.95,119.58,119.72,17382.0,103.0244,103.0501,102.7323,102.8525,17382.0
2015-12-15 10:30:00,119.62,119.69,119.38,119.55,26691.0,102.7666,102.8268,102.5604,102.7065,26691.0
2015-12-15 11:00:00,119.49,119.74,119.49,119.61,11716.0,102.6549,102.8697,102.6549,102.758,11716.0
2015-12-15 11:30:00,119.65,119.7,119.27,119.49,35126.0,102.7924,102.8354,102.4659,102.6549,35126.0
2015-12-15 12:00:00,119.54,119.88,119.52,119.88,18145.0,102.6979,102.99,102.6807,102.99,18145.0
2015-12-15 12:30:00,120.0,120.23,120.0,120.18,62320.0,103.0931,103.2907,103.0931,103.2477,62320.0
2015-12-15 13:00:00,120.21,120.21,119.81,119.81,8841.0,103.2735,103.2735,102.9299,102.9299,8841.0
2015-12-15 13:30:00,119.8,120.15,119.76,120.11,16672.0,102.9213,103.222,102.8869,103.1876,16672.0
2015-12-15 14:00:00,120.04,120.2,119.96,120.09,61716.0,103.1275,103.2649,103.0587,103.1704,61716.0
2015-12-15 14:30:00,120.12,120.19,120.02,120.05,30748.0,103.1962,103.2563,103.1103,103.136,30748.0
2015-12-15 15:00:00,120.09,120.1,119.79,119.83,67398.0,103.1704,103.179,102.9127,102.947,67398.0
2015-12-15 15:30:00,119.78,120.0,119.68,119.86,82863.0,102.9041,103.0931,102.8182,102.9728,82863.0
2015-12-16 09:30:00,120.63,120.99,120.63,120.73,28662.0,103.6343,103.9436,103.6343,103.7202,28662.0
2015-12-16 10:00:00,120.8,120.88,120.58,120.7,19568.0,103.7804,103.8491,103.5914,103.6945,19568.0
2015-12-16 10:30:00,120.64,120.68,120.23,120.29,21836.0,103.6429,103.6773,103.2907,103.3422,21836.0
2015-12-16 11:00:00,120.22,120.36,120.12,120.16,26334.0,103.2821,103.4024,103.1962,103.2305,26334.0
2015-12-16 11:30:00,120.23,120.4,120.21,120.39,23617.0,103.2907,103.4367,103.2735,103.4281,23617.0
2015-12-16 12:00:00,120.46,120.53,120.31,120.38,20578.0,103.4883,103.5484,103.3594,103.4196,20578.0
2015-12-16 12:30:00,120.34,120.45,120.1,120.12,14754.0,103.3852,103.4797,103.179,103.1962,14754.0
2015-12-16 13:00:00,120.15,120.36,120.08,120.33,22729.0,103.222,103.4024,103.1618,103.3766,22729.0
2015-12-16 13:30:00,120.31,120.71,120.24,120.71,16264.0,103.3594,103.7031,103.2993,103.7031,16264.0
2015-12-16 14:00:00,120.6,121.08,119.81,120.42,41742.0,103.6086,104.0209,102.9299,103.4539,41742.0
2015-12-16 14:30:00,120.45,121.36,120.2,121.31,32811.0,103.4797,104.2615,103.2649,104.2185,32811.0
2015-12-16 15:00:00,121.33,121.41,121.04,121.4,29164.0,104.2357,104.3044,103.9866,104.2958,29164.0
2015-12-16 15:30:00,121.5,121.8,121.48,121.6,152662.0,104.3818,104.6395,104.3646,104.4677,152662.0
2015-12-17 09:30:00,121.89,121.89,120.96,121.32,37818.0,104.7168,104.7168,103.9178,104.2271,37818.0
2015-12-17 10:00:00,121.33,121.33,120.68,120.83,41972.0,104.2357,104.2357,103.6773,103.8062,41972.0
2015-12-17 10:30:00,120.82,120.93,120.08,120.35,54886.0,103.7976,103.8921,103.1618,103.3938,54886.0
2015-12-17 11:00:00,120.27,120.42,119.82,119.99,14948.0,103.3251,103.4539,102.9385,103.0845,14948.0
2015-12-17 11:30:00,119.94,120.4,119.89,120.24,22657.0,103.0415,103.4367,102.9986,103.2993,22657.0
2015-12-17 12:00:00,120.25,120.4,120.01,120.16,21924.0,103.3079,103.4367,103.1017,103.2305,21924.0
2015-12-17 12:30:00,120.1,120.22,119.8,119.99,15774.0,103.179,103.2821,102.9213,103.0845,15774.0
2015-12-17 13:00:00,120.04,120.36,120.03,120.21,32498.0,103.1275,103.4024,103.1189,103.2735,32498.0
2015-12-17 13:30:00,120.22,120.51,120.17,120.45,42869.0,103.2821,103.5312,103.2391,103.4797,42869.0
2015-12-17 14:00:00,120.46,120.5,120.28,120.31,27973.0,103.4883,103.5226,103.3336,103.3594,27973.0
2015-12-17 14:30:00,120.3,120.39,120.05,120.27,88454.0,103.3508,103.4281,103.136,103.3251,88454.0
2015-12-17 15:00:00,120.28,120.31,120.0,120.12,22488.0,103.3336,103.3594,103.0931,103.1962,22488.0
2015-12-17 15:30:00,120.14,120.38,119.68,119.68,90226.0,103.2134,103.4196,102.8182,102.8182,90226.0
2015-12-18 09:30:00,119.25,119.5,118.87,119.13,48802.0,102.4488,102.6635,102.1223,102.3457,48802.0
2015-12-18 10:00:00,119.18,119.2,118.66,118.83,14536.0,102.3886,102.4058,101.9419,102.0879,14536.0
2015-12-18 10:30:00,118.83,118.93,118.52,118.83,15332.0,102.0879,102.1738,101.8216,102.0879,15332.0
2015-12-18 11:00:00,118.86,119.03,118.75,118.95,14561.0,102.1137,102.2598,102.0192,102.191,14561.0
2015-12-18 11:30:00,118.89,118.92,118.62,118.68,21252.0,102.1395,102.1653,101.9075,101.9591,21252.0
2015-12-18 12:00:00,118.66,118.77,118.43,118.51,22985.0,101.9419,102.0364,101.7443,101.813,22985.0
2015-12-18 12:30:00,118.4,118.52,118.32,118.44,32464.0,101.7185,101.8216,101.6498,101.7529,32464.0
2015-12-18 13:00:00,118.51,118.65,118.38,118.5,17922.0,101.813,101.9333,101.7013,101.8044,17922.0
2015-12-18 13:30:00,118.49,118.59,118.36,118.57,58525.0,101.7958,101.8817,101.6842,101.8646,58525.0
2015-12-18 14:00:00,118.59,118.9,118.54,118.86,49054.0,101.8817,102.1481,101.8388,102.1137,49054.0
2015-12-18 14:30:00,118.85,118.85,118.5,118.53,35928.0,102.1051,102.1051,101.8044,101.8302,35928.0
2015-12-18 15:00:00,118.55,118.64,118.11,118.36,59643.0,101.8474,101.9247,101.4694,101.6842,59643.0
2015-12-18 15:30:00,118.34,118.53,118.02,118.02,80377.0,101.667,101.8302,101.3921,101.3921,80377.0
2015-12-21 09:30:00,118.69,118.95,118.47,118.72,37227.0,101.9677,102.191,101.7787,101.9934,37227.0
2015-12-21 10:00:00,118.75,119.13,118.73,118.96,41092.0,102.0192,102.3457,102.002,102.1996,41092.0
2015-12-21 10:30:00,119.02,119.17,118.76,118.79,18045.0,102.2512,102.38,102.0278,102.0536,18045.0
2015-12-21 11:00:00,118.83,118.9,118.38,118.48,22683.0,102.0879,102.1481,101.7013,101.7872,22683.0
2015-12-21 11:30:00,118.37,118.44,118.13,118.38,19788.0,101.6927,101.7529,101.4866,101.7013,19788.0
2015-12-21 12:00:00,118.39,118.43,118.2,118.31,30247.0,101.7099,101.7443,101.5467,101.6412,30247.0
2015-12-21 12:30:00,118.29,118.61,118.29,118.55,18375.0,101.624,101.8989,101.624,101.8474,18375.0
2015-12-21 13:00:00,118.58,118.73,118.57,118.63,14363.0,101.8732,102.002,101.8646,101.9161,14363.0
2015-12-21 13:30:00,118.71,118.86,118.66,118.67,19634.0,101.9848,102.1137,101.9419,101.9505,19634.0
2015-12-21 14:00:00,118.67,118.74,118.44,118.47,11542.0,101.9505,102.0106,101.7529,101.7787,11542.0
2015-12-21 14:30:00,118.43,118.52,118.38,118.48,51386.0,101.7443,101.8216,101.7013,101.7872,51386.0
2015-12-21 15:00:00,118.45,118.55,118.23,118.28,87462.0,101.7615,101.8474,101.5725,101.6154,87462.0
2015-12-21 15:30:00,118.34,118.93,118.32,118.9,72966.0,101.667,102.1738,101.6498,102.1481,72966.0
2015-12-22 09:30:00,119.17,119.43,118.88,119.0,37976.0,102.38,102.6034,102.1309,102.234,37976.0
2015-12-22 10:00:00,118.93,119.14,118.73,119.11,21428.0,102.1738,102.3543,102.002,102.3285,21428.0
2015-12-22 10:30:00,119.09,119.22,118.96,119.05,46745.0,102.3113,102.423,102.1996,102.2769,46745.0
2015-12-22 11:00:00,119.07,119.18,118.87,119.02,23003.0,102.2941,102.3886,102.1223,102.2512,23003.0
2015-12-22 11:30:00,119.05,119.34,119.05,119.24,18995.0,102.2769,102.5261,102.2769,102.4402,18995.0
2015-12-22 12:00:00,119.28,119.31,119.07,119.21,25207.0,102.4745,102.5003,102.2941,102.4144,25207.0
2015-12-22 12:30:00,119.23,119.56,119.22,119.54,36804.0,102.4316,102.7151,102.423,102.6979,36804.0
2015-12-22 13:00:00,119.59,119.65,119.51,119.62,28785.0,102.7409,102.7924,102.6721,102.7666,28785.0
2015-12-22 13:30:00,119.68,119.93,119.61,119.9,55213.0,102.8182,103.033,102.758,103.0072,55213.0
2015-12-22 14:00:00,119.93,120.0,119.85,119.9,35797.0,103.033,103.0931,102.9642,103.0072,35797.0
2015-12-22 14:30:00,119.94,119.94,119.8,119.92,40806.0,103.0415,103.0415,102.9213,103.0244,40806.0
2015-12-22 15:00:00,119.93,120.25,119.92,120.21,56129.0,103.033,103.3079,103.0244,103.2735,56129.0
2015-12-22 15:30:00,120.19,120.2,119.73,119.97,84232.0,103.2563,103.2649,102.8611,103.0673,84232.0
2015-12-23 09:30:00,120.04,120.2,119.9,120.17,42857.0,103.6456,103.7838,103.5248,103.7579,42857.0
2015-12-23 10:00:00,120.25,120.41,120.18,120.27,37962.0,103.827,103.9651,103.7665,103.8442,37962.0
2015-12-23 10:30:00,120.3,120.74,120.3,120.68,24605.0,103.8701,104.25,103.8701,104.1982,24605.0
2015-12-23 11:00:00,120.75,120.78,120.56,120.75,20642.0,104.2587,104.2846,104.0946,104.2587,20642.0
2015-12-23 11:30:00,120.79,120.81,120.67,120.75,15218.0,104.2932,104.3105,104.1896,104.2587,15218.0
2015-12-23 12:00:00,120.79,121.0,120.79,120.89,22539.0,104.2932,104.4745,104.2932,104.3796,22539.0
2015-12-23 12:30:00,120.88,120.95,120.8,120.87,16087.0,104.3709,104.4314,104.3018,104.3623,16087.0
2015-12-23 13:00:00,120.93,120.95,120.78,120.82,37947.0,104.4141,104.4314,104.2846,104.3191,37947.0
2015-12-23 13:30:00,120.79,120.86,120.67,120.86,29649.0,104.2932,104.3537,104.1896,104.3537,29649.0
2015-12-23 14:00:00,120.87,120.99,120.81,120.93,71202.0,104.3623,104.4659,104.3105,104.4141,71202.0
2015-12-23 14:30:00,121.0,121.13,120.96,121.05,58299.0,104.4745,104.5868,104.44,104.5177,58299.0
2015-12-23 15:00:00,121.09,121.1,120.94,121.0,61214.0,104.5522,104.5609,104.4227,104.4745,61214.0
2015-12-23 15:30:00,120.99,121.19,120.86,121.17,52766.0,104.4659,104.6386,104.3537,104.6213,52766.0
2015-12-24 09:30:00,121.17,121.35,120.89,120.9,75287.0,104.6213,104.7767,104.3796,104.3882,75287.0
2015-12-24 10:00:00,120.87,121.1,120.82,121.1,18985.0,104.3623,104.5609,104.3191,104.5609,18985.0
2015-12-24 10:30:00,121.09,121.16,120.99,121.11,63480.0,104.5522,104.6127,104.4659,104.5695,63480.0
2015-12-24 11:00:00,121.18,121.2,121.05,121.19,39358.0,104.63,104.6472,104.5177,104.6386,39358.0
2015-12-24 11:30:00,121.19,121.24,121.05,121.23,27930.0,104.6386,104.6818,104.5177,104.6731,27930.0
2015-12-24 12:00:00,121.22,121.38,121.17,121.36,20664.0,104.6645,104.8026,104.6213,104.7854,20664.0
2015-12-24 12:30:00,121.4,121.46,121.06,121.08,39701.0,104.8199,104.8717,104.5263,104.5436,39701.0
2015-12-28 09:30:00,120.43,120.68,120.29,120.36,101041.0,103.9824,104.1982,103.8615,103.9219,101041.0
2015-12-28 10:00:00,120.36,120.36,119.94,120.12,19415.0,103.9219,103.9219,103.5593,103.7147,19415.0
2015-12-28 10:30:00,120.06,120.09,119.8,119.87,22618.0,103.6629,103.6888,103.4384,103.4989,22618.0
2015-12-28 11:00:00,119.9,120.16,119.84,120.06,13528.0,103.5248,103.7493,103.473,103.6629,13528.0
2015-12-28 11:30:00,120.02,120.37,120.0,120.25,15705.0,103.6284,103.9306,103.6111,103.827,15705.0
2015-12-28 12:00:00,120.22,120.4,120.11,120.28,16231.0,103.8011,103.9565,103.7061,103.8529,16231.0
2015-12-28 12:30:00,120.25,120.29,120.13,120.18,42960.0,103.827,103.8615,103.7234,103.7665,42960.0
2015-12-28 13:00:00,120.19,120.63,120.18,120.55,45360.0,103.7752,104.1551,103.7665,104.086,45360.0
2015-12-28 13:30:00,120.58,120.72,120.33,120.36,20000.0,104.1119,104.2328,103.896,103.9219,20000.0
2015-12-28 14:00:00,120.37,120.5,120.33,120.48,33096.0,103.9306,104.0428,103.896,104.0256,33096.0
2015-12-28 14:30:00,120.47,120.63,120.43,120.58,101081.0,104.0169,104.1551,103.9824,104.1119,101081.0
2015-12-28 15:00:00,120.59,120.65,120.48,120.63,108972.0,104.1205,104.1723,104.0256,104.1551,108972.0
2015-12-28 15:30:00,120.62,120.81,120.58,120.8,204017.0,104.1464,104.3105,104.1119,104.3018,204017.0
2015-12-29 09:30:00,121.47,121.99,121.47,121.89,88455.0,104.8803,105.3293,104.8803,105.243,88455.0
2015-12-29 10:00:00,121.91,121.99,121.83,121.95,25393.0,105.2603,105.3293,105.1912,105.2948,25393.0
2015-12-29 10:30:00,121.96,121.99,121.64,121.75,19505.0,105.3034,105.3293,105.0271,105.1221,19505.0
2015-12-29 11:00:00,121.69,121.82,121.65,121.73,42851.0,105.0703,105.1825,105.0358,105.1048,42851.0
2015-12-29 11:30:00,121.74,121.78,121.29,121.42,23443.0,105.1135,105.148,104.7249,104.8372,23443.0
2015-12-29 12:00:00,121.38,121.58,121.35,121.53,39325.0,104.8026,104.9753,104.7767,104.9321,39325.0
2015-12-29 12:30:00,121.54,121.54,121.39,121.47,47086.0,104.9408,104.9408,104.8113,104.8803,47086.0
2015-12-29 13:00:00,121.46,121.71,121.45,121.61,29727.0,104.8717,105.0876,104.8631,105.0012,29727.0
2015-12-29 13:30:00,121.6,121.79,121.53,121.73,21823.0,104.9926,105.1566,104.9321,105.1048,21823.0
2015-12-29 14:00:00,121.74,121.84,121.7,121.82,33115.0,105.1135,105.1998,105.0789,105.1825,33115.0
2015-12-29 14:30:00,121.79,121.85,121.69,121.81,57631.0,105.1566,105.2084,105.0703,105.1739,57631.0
2015-12-29 15:00:00,121.85,121.98,121.83,121.94,33438.0,105.2084,105.3207,105.1912,105.2862,33438.0
2015-12-29 15:30:00,121.94,121.99,121.72,121.8,101968.0,105.2862,105.3293,105.0962,105.1653,101968.0
2015-12-30 09:30:00,121.75,121.84,121.5,121.73,128329.0,105.1221,105.1998,104.9062,105.1048,128329.0
2015-12-30 10:00:00,121.7,121.83,121.38,121.45,45794.0,105.0789,105.1912,104.8026,104.8631,45794.0
2015-12-30 10:30:00,121.45,121.7,121.37,121.61,44952.0,104.8631,105.0789,104.794,105.0012,44952.0
2015-12-30 11:00:00,121.6,121.73,121.53,121.58,37467.0,104.9926,105.1048,104.9321,104.9753,37467.0
2015-12-30 11:30:00,121.56,121.59,121.44,121.52,14993.0,104.9581,104.984,104.8544,104.9235,14993.0
2015-12-30 12:00:00,121.52,121.57,121.41,121.43,26341.0,104.9235,104.9667,104.8285,104.8458,26341.0
2015-12-30 12:30:00,121.41,121.41,121.21,121.31,37657.0,104.8285,104.8285,104.6559,104.7422,37657.0
2015-12-30 13:00:00,121.32,121.4,121.11,121.2,31114.0,104.7508,104.8199,104.5695,104.6472,31114.0
2015-12-30 13:30:00,121.24,121.37,121.2,121.36,23500.0,104.6818,104.794,104.6472,104.7854,23500.0
2015-12-30 14:00:00,121.36,121.44,121.29,121.36,27187.0,104.7854,104.8544,104.7249,104.7854,27187.0
2015-12-30 14:30:00,121.36,121.96,121.23,121.26,79033.0,104.7854,105.3034,104.6731,104.699,79033.0
2015-12-30 15:00:00,121.27,121.38,121.25,121.28,55781.0,104.7077,104.8026,104.6904,104.7163,55781.0
2015-12-30 15:30:00,121.25,121.25,120.87,120.87,146727.0,104.6904,104.6904,104.3623,104.3623,146727.0
2015-12-31 09:30:00,120.44,120.76,120.28,120.41,94364.0,103.991,104.2673,103.8529,103.9651,94364.0
2015-12-31 10:00:00,120.42,120.54,120.26,120.3,50225.0,103.9737,104.0774,103.8356,103.8701,50225.0
2015-12-31 10:30:00,120.25,120.36,120.15,120.32,24198.0,103.827,103.9219,103.7406,103.8874,24198.0
2015-12-31 11:00:00,120.37,120.52,120.35,120.42,35278.0,103.9306,104.0601,103.9133,103.9737,35278.0
2015-12-31 11:30:00,120.36,120.83,120.34,120.83,36585.0,103.9219,104.3278,103.9047,104.3278,36585.0
2015-12-31 12:00:00,120.83,121.07,120.79,121.03,18771.0,104.3278,104.535,104.2932,104.5004,18771.0
2015-12-31 12:30:00,121.04,121.16,120.94,120.94,39094.0,104.5091,104.6127,104.4227,104.4227,39094.0
2015-12-31 13:00:00,120.88,120.97,120.7,120.84,16764.0,104.3709,104.4486,104.2155,104.3364,16764.0
2015-12-31 13:30:00,120.85,121.02,120.76,121.02,17456.0,104.345,104.4918,104.2673,104.4918,17456.0
2015-12-31 14:00:00,120.96,121.05,120.66,120.77,32970.0,104.44,104.5177,104.181,104.2759,32970.0
2015-12-31 14:30:00,120.7,120.76,120.61,120.71,21665.0,104.2155,104.2673,104.1378,104.2241,21665.0
2015-12-31 15:00:00,120.67,120.69,120.48,120.51,38131.0,104.1896,104.2069,104.0256,104.0515,38131.0
2015-12-31 15:30:00,120.54,120.68,120.05,120.05,62682.0,104.0774,104.1982,103.6543,103.6543,62682.0
2016-01-04 09:30:00,118.09,118.33,117.71,118.22,64168.0,101.962,102.1692,101.6339,102.0742,64168.0
2016-01-04 10:00:00,118.15,118.36,117.77,118.02,40890.0,102.0138,102.1951,101.6857,101.9015,40890.0
2016-01-04 10:30:00,118.01,118.01,117.55,117.56,38551.0,101.8929,101.8929,101.4957,101.5043,38551.0
2016-01-04 11:00:00,117.5,117.5,117.21,117.44,18490.0,101.4525,101.4525,101.2021,101.4007,18490.0
2016-01-04 11:30:00,117.43,117.89,117.43,117.83,19790.0,101.3921,101.7893,101.3921,101.7375,19790.0
2016-01-04 12:00:00,117.77,117.88,117.54,117.69,22765.0,101.6857,101.7806,101.4871,101.6166,22765.0
2016-01-04 12:30:00,117.66,118.01,117.54,117.92,31404.0,101.5907,101.8929,101.4871,101.8152,31404.0
2016-01-04 13:00:00,117.91,118.25,117.85,118.11,19558.0,101.8065,102.1001,101.7547,101.9792,19558.0
2016-01-04 13:30:00,118.07,118.29,118.06,118.13,22970.0,101.9447,102.1346,101.9361,101.9965,22970.0
2016-01-04 14:00:00,118.1,118.18,117.88,118.07,29804.0,101.9706,102.0397,101.7806,101.9447,29804.0
2016-01-04 14:30:00,118.06,118.06,117.77,117.95,49009.0,101.9361,101.9361,101.6857,101.8411,49009.0
2016-01-04 15:00:00,117.9,117.9,117.58,117.7,73946.0,101.7979,101.7979,101.5216,101.6252,73946.0
2016-01-04 15:30:00,117.68,118.52,117.68,118.52,108623.0,101.608,102.3332,101.608,102.3332,108623.0
2016-01-05 09:30:00,118.81,119.07,118.41,118.48,68796.0,102.5836,102.8081,102.2383,102.2987,68796.0
2016-01-05 10:00:00,118.45,118.59,118.17,118.18,20227.0,102.2728,102.3937,102.031,102.0397,20227.0
2016-01-05 10:30:00,118.15,118.87,118.08,118.76,18789.0,102.0138,102.6354,101.9533,102.5405,18789.0
2016-01-05 11:00:00,118.79,118.84,118.45,118.48,20109.0,102.5664,102.6095,102.2728,102.2987,20109.0
2016-01-05 11:30:00,118.5,118.71,118.44,118.48,10370.0,102.316,102.4973,102.2642,102.2987,10370.0
2016-01-05 12:00:00,118.51,118.51,118.06,118.28,17428.0,102.3246,102.3246,101.9361,102.126,17428.0
2016-01-05 12:30:00,118.24,118.39,118.17,118.39,16097.0,102.0915,102.221,102.031,102.221,16097.0
2016-01-05 13:00:00,118.31,118.56,118.21,118.27,53532.0,102.1519,102.3678,102.0656,102.1174,53532.0
2016-01-05 13:30:00,118.35,118.8,118.32,118.76,28730.0,102.1865,102.575,102.1606,102.5405,28730.0
2016-01-05 14:00:00,118.61,118.98,118.53,118.91,56795.0,102.4109,102.7304,102.3419,102.67,56795.0
2016-01-05 14:30:00,118.89,118.9,118.69,118.69,104316.0,102.6527,102.6613,102.48,102.48,104316.0
2016-01-05 15:00:00,118.77,118.81,118.48,118.69,44442.0,102.5491,102.5836,102.2987,102.48,44442.0
2016-01-05 15:30:00,118.73,118.85,118.55,118.69,116774.0,102.5146,102.6182,102.3591,102.48,116774.0
2016-01-06 09:30:00,116.97,117.36,116.87,117.27,45117.0,100.9949,101.3317,100.9086,101.254,45117.0
2016-01-06 10:00:00,117.08,117.42,116.96,117.42,56721.0,101.0899,101.3835,100.9863,101.3835,56721.0
2016-01-06 10:30:00,117.41,117.42,116.9,117.11,46956.0,101.3748,101.3835,100.9345,101.1158,46956.0
2016-01-06 11:00:00,117.12,117.36,117.0,117.32,34806.0,101.1244,101.3317,101.0208,101.2971,34806.0
2016-01-06 11:30:00,117.35,117.37,116.95,116.96,63250.0,101.323,101.3403,100.9777,100.9863,63250.0
2016-01-06 12:00:00,116.9,116.97,116.81,116.85,38527.0,100.9345,100.9949,100.8568,100.8913,38527.0
2016-01-06 12:30:00,116.78,117.03,116.78,116.83,13600.0,100.8309,101.0467,100.8309,100.874,13600.0
2016-01-06 13:00:00,116.84,116.85,116.55,116.65,17155.0,100.8827,100.8913,100.6323,100.7186,17155.0
2016-01-06 13:30:00,116.65,116.72,116.48,116.51,12374.0,100.7186,100.7791,100.5718,100.5978,12374.0
2016-01-06 14:00:00,116.47,116.74,116.41,116.55,32898.0,100.5632,100.7963,100.5114,100.6323,32898.0
2016-01-06 14:30:00,116.53,116.54,115.77,115.78,37926.0,100.615,100.6237,99.9588,99.9675,37926.0
2016-01-06 15:00:00,115.81,116.34,115.78,116.31,59400.0,99.9934,100.451,99.9675,100.4251,59400.0
2016-01-06 15:30:00,116.29,116.49,116.2,116.44,336099.0,100.4078,100.5805,100.3301,100.5373,336099.0
2016-01-07 09:30:00,114.45,115.28,114.25,115.07,52310.0,98.8191,99.5357,98.6464,99.3544,52310.0
2016-01-07 10:00:00,114.98,115.11,114.74,115.03,19540.0,99.2767,99.389,99.0695,99.3199,19540.0
2016-01-07 10:30:00,115.06,115.6,115.06,115.52,20122.0,99.3458,99.812,99.3458,99.743,20122.0
2016-01-07 11:00:00,115.53,115.63,115.08,115.3,31861.0,99.7516,99.8379,99.3631,99.553,31861.0
2016-01-07 11:30:00,115.29,115.33,114.97,115.07,9833.0,99.5444,99.5789,99.2681,99.3544,9833.0
2016-01-07 12:00:00,115.02,115.17,114.92,114.93,18500.0,99.3112,99.4408,99.2249,99.2335,18500.0
2016-01-07 12:30:00,114.96,115.03,114.63,114.71,29690.0,99.2594,99.3199,98.9745,99.0436,29690.0
2016-01-07 13:00:00,114.66,114.66,114.05,114.17,26930.0,99.0004,99.0004,98.4737,98.5773,26930.0
2016-01-07 13:30:00,114.17,114.18,113.7,113.96,55028.0,98.5773,98.586,98.1715,98.396,55028.0
2016-01-07 14:00:00,114.04,114.12,113.83,113.83,39057.0,98.4651,98.5342,98.2838,98.2838,39057.0
2016-01-07 14:30:00,113.8,114.35,113.73,114.03,25738.0,98.2579,98.7328,98.1974,98.4565,25738.0
2016-01-07 15:00:00,113.96,114.05,113.57,113.6,50543.0,98.396,98.4737,98.0593,98.0852,50543.0
2016-01-07 15:30:00,113.61,114.27,113.61,113.83,57081.0,98.0938,98.6637,98.0938,98.2838,57081.0
2016-01-08 09:30:00,114.38,114.7,114.11,114.4,35717.0,98.7587,99.035,98.5255,98.7759,35717.0
2016-01-08 10:00:00,114.2,114.22,113.64,113.86,76511.0,98.6032,98.6205,98.1197,98.3097,76511.0
2016-01-08 10:30:00,113.9,113.99,113.52,113.67,59691.0,98.3442,98.4219,98.0161,98.1456,59691.0
2016-01-08 11:00:00,113.69,113.82,113.13,113.21,40530.0,98.1629,98.2751,97.6794,97.7484,40530.0
2016-01-08 11:30:00,113.18,113.54,112.89,113.53,95461.0,97.7225,98.0334,97.4721,98.0247,95461.0
2016-01-08 12:00:00,113.55,113.97,113.47,113.92,39695.0,98.042,98.4046,97.9729,98.3615,39695.0
2016-01-08 12:30:00,113.91,113.91,113.62,113.72,68769.0,98.3528,98.3528,98.1025,98.1888,68769.0
2016-01-08 13:00:00,113.7,113.8,113.32,113.37,9038.0,98.1715,98.2579,97.8434,97.8866,9038.0
2016-01-08 13:30:00,113.43,113.67,113.42,113.43,34251.0,97.9384,98.1456,97.9298,97.9384,34251.0
2016-01-08 14:00:00,113.42,113.68,113.23,113.3,50203.0,97.9298,98.1543,97.7657,97.8262,50203.0
2016-01-08 14:30:00,113.28,113.49,113.2,113.3,48612.0,97.8089,97.9902,97.7398,97.8262,48612.0
2016-01-08 15:00:00,113.21,113.36,112.98,112.98,68698.0,97.7484,97.878,97.5499,97.5499,68698.0
2016-01-08 15:30:00,112.97,112.98,112.21,112.37,74420.0,97.5412,97.5499,96.885,97.0232,74420.0
2016-01-11 09:30:00,112.97,113.25,112.05,112.1,115519.0,97.5412,97.783,96.7469,96.79,115519.0
2016-01-11 10:00:00,112.08,112.26,111.89,112.12,30585.0,96.7728,96.9282,96.6087,96.8073,30585.0
2016-01-11 10:30:00,112.14,112.49,111.65,111.73,78351.0,96.8246,97.1268,96.4015,96.4706,78351.0
2016-01-11 11:00:00,111.75,111.91,111.44,111.75,30597.0,96.4878,96.626,96.2202,96.4878,30597.0
2016-01-11 11:30:00,111.75,112.14,111.63,112.03,20937.0,96.4878,96.8246,96.3842,96.7296,20937.0
2016-01-11 12:00:00,112.0,112.0,111.51,111.51,61214.0,96.7037,96.7037,96.2806,96.2806,61214.0
2016-01-11 12:30:00,111.54,111.74,111.46,111.51,19218.0,96.3065,96.4792,96.2375,96.2806,19218.0
2016-01-11 13:00:00,111.59,111.67,111.15,111.2,27963.0,96.3497,96.4188,95.9698,96.013,27963.0
2016-01-11 13:30:00,111.09,111.25,110.67,110.84,32281.0,95.918,96.0561,95.5553,95.7021,32281.0
2016-01-11 14:00:00,110.88,111.43,110.79,111.43,18817.0,95.7367,96.2115,95.659,96.2115,18817.0
2016-01-11 14:30:00,111.42,111.5,111.22,111.28,36342.0,96.2029,96.272,96.0302,96.082,36342.0
2016-01-11 15:00:00,111.31,111.76,110.89,111.71,49055.0,96.1079,96.4965,95.7453,96.4533,49055.0
2016-01-11 15:30:00,111.8,112.21,111.75,111.82,82698.0,96.531,96.885,96.4878,96.5483,82698.0
2016-01-12 09:30:00,112.95,113.33,112.47,113.04,23544.0,97.524,97.8521,97.1095,97.6017,23544.0
2016-01-12 10:00:00,112.93,112.99,112.13,112.14,53374.0,97.5067,97.5585,96.8159,96.8246,53374.0
2016-01-12 10:30:00,112.25,112.53,111.99,112.16,30834.0,96.9196,97.1613,96.6951,96.8418,30834.0
2016-01-12 11:00:00,112.2,112.29,111.65,111.65,73268.0,96.8764,96.9541,96.4015,96.4015,73268.0
2016-01-12 11:30:00,111.61,111.83,111.34,111.63,9990.0,96.367,96.5569,96.1338,96.3842,9990.0
2016-01-12 12:00:00,111.73,111.9,111.33,111.46,20926.0,96.4706,96.6174,96.1252,96.2375,20926.0
2016-01-12 12:30:00,111.48,111.53,111.1,111.23,83025.0,96.2547,96.2979,95.9266,96.0389,83025.0
2016-01-12 13:00:00,111.29,111.58,111.12,111.2,13053.0,96.0907,96.3411,95.9439,96.013,13053.0
2016-01-12 13:30:00,111.16,111.53,111.07,111.24,16816.0,95.9784,96.2979,95.9007,96.0475,16816.0
2016-01-12 14:00:00,111.2,111.26,110.8,111.25,28418.0,96.013,96.0648,95.6676,96.0561,28418.0
2016-01-12 14:30:00,111.19,111.77,111.17,111.71,27339.0,96.0043,96.5051,95.9871,96.4533,27339.0
2016-01-12 15:00:00,111.72,112.25,111.4,112.16,46883.0,96.4619,96.9196,96.1856,96.8418,46883.0
2016-01-12 15:30:00,112.08,112.47,111.96,112.34,52805.0,96.7728,97.1095,96.6692,96.9973,52805.0
2016-01-13 09:30:00,112.73,112.98,112.36,112.48,45177.0,97.334,97.5499,97.0145,97.1181,45177.0
2016-01-13 10:00:00,112.5,112.63,112.12,112.12,25671.0,97.1354,97.2477,96.8073,96.8073,25671.0
2016-01-13 10:30:00,112.22,112.23,111.57,112.11,33841.0,96.8937,96.9023,96.3324,96.7987,33841.0
2016-01-13 11:00:00,112.11,112.29,111.75,111.95,48618.0,96.7987,96.9541,96.4878,96.6605,48618.0
2016-01-13 11:30:00,112.09,112.16,111.29,111.35,81666.0,96.7814,96.8418,96.0907,96.1425,81666.0
2016-01-13 12:00:00,111.35,111.5,111.23,111.41,39499.0,96.1425,96.272,96.0389,96.1943,39499.0
2016-01-13 12:30:00,111.3,111.3,110.78,110.8,80808.0,96.0993,96.0993,95.6503,95.6676,80808.0
2016-01-13 13:00:00,110.86,110.99,110.57,110.58,158611.0,95.7194,95.8316,95.469,95.4776,158611.0
2016-01-13 13:30:00,110.6,110.65,110.0,110.04,62033.0,95.4949,95.5381,94.9768,95.0114,62033.0
2016-01-13 14:00:00,110.04,110.25,109.69,109.85,80013.0,95.0114,95.1927,94.7092,94.8473,80013.0
2016-01-13 14:30:00,109.87,109.9,108.9,109.53,119314.0,94.8646,94.8905,94.0271,94.571,119314.0
2016-01-13 15:00:00,109.62,109.95,109.29,109.8,65177.0,94.6487,94.9337,94.3638,94.8042,65177.0
2016-01-13 15:30:00,109.75,109.85,109.09,109.2,162613.0,94.761,94.8473,94.1911,94.2861,162613.0
2016-01-14 09:30:00,109.82,109.82,108.06,108.13,69506.0,94.8214,94.8214,93.3018,93.3622,69506.0
2016-01-14 10:00:00,108.15,109.34,107.9,109.34,88784.0,93.3795,94.407,93.1637,94.407,88784.0
2016-01-14 10:30:00,109.36,110.13,109.26,109.57,34702.0,94.4243,95.0891,94.3379,94.6056,34702.0
2016-01-14 11:00:00,109.62,109.77,108.93,109.04,76786.0,94.6487,94.7783,94.053,94.148,76786.0
2016-01-14 11:30:00,109.17,109.46,108.85,109.35,49687.0,94.2602,94.5106,93.9839,94.4156,49687.0
2016-01-14 12:00:00,109.4,109.65,109.17,109.53,34208.0,94.4588,94.6746,94.2602,94.571,34208.0
2016-01-14 12:30:00,109.58,109.95,109.54,109.81,56071.0,94.6142,94.9337,94.5797,94.8128,56071.0
2016-01-14 13:00:00,109.72,110.41,109.71,110.32,18644.0,94.7351,95.3309,94.7265,95.2531,18644.0
2016-01-14 13:30:00,110.4,110.48,110.09,110.29,41293.0,95.3222,95.3913,95.0546,95.2272,41293.0
2016-01-14 14:00:00,110.35,110.43,110.1,110.33,39360.0,95.279,95.3481,95.0632,95.2618,39360.0
2016-01-14 14:30:00,110.35,110.86,110.27,110.84,44480.0,95.279,95.7194,95.21,95.7021,44480.0
2016-01-14 15:00:00,110.85,111.05,110.75,110.84,85405.0,95.7108,95.8834,95.6244,95.7021,85405.0
2016-01-14 15:30:00,110.8,110.81,110.29,110.37,62104.0,95.6676,95.6762,95.2272,95.2963,62104.0
2016-01-15 09:30:00,107.26,108.27,107.01,107.69,66680.0,92.6111,93.4831,92.3952,92.9823,66680.0
2016-01-15 10:00:00,107.78,108.37,107.46,108.2,56318.0,93.06,93.5695,92.7837,93.4227,56318.0
2016-01-15 10:30:00,108.23,108.5,107.85,107.86,32517.0,93.4486,93.6817,93.1205,93.1291,32517.0
2016-01-15 11:00:00,107.9,108.07,107.64,107.88,36246.0,93.1637,93.3104,92.9392,93.1464,36246.0
2016-01-15 11:30:00,107.89,108.07,107.5,107.65,71947.0,93.155,93.3104,92.8183,92.9478,71947.0
2016-01-15 12:00:00,107.71,107.71,106.94,107.06,44524.0,92.9996,92.9996,92.3348,92.4384,44524.0
2016-01-15 12:30:00,107.06,107.39,106.63,107.35,30810.0,92.4384,92.7233,92.0671,92.6888,30810.0
2016-01-15 13:00:00,107.31,107.63,107.04,107.52,39181.0,92.6542,92.9305,92.4211,92.8356,39181.0
2016-01-15 13:30:00,107.41,108.0,107.39,107.89,35522.0,92.7406,93.25,92.7233,93.155,35522.0
2016-01-15 14:00:00,107.89,108.08,107.6,107.6,76691.0,93.155,93.3191,92.9046,92.9046,76691.0
2016-01-15 14:30:00,107.62,108.6,107.56,108.59,50394.0,92.9219,93.7681,92.8701,93.7594,50394.0
2016-01-15 15:00:00,108.59,108.71,107.95,108.46,62171.0,93.7594,93.863,93.2068,93.6472,62171.0
2016-01-15 15:30:00,108.43,108.52,108.11,108.4,74234.0,93.6213,93.699,93.345,93.5954,74234.0
2016-01-19 09:30:00,109.4,109.63,108.24,108.77,109095.0,94.4588,94.6574,93.4572,93.9148,109095.0
2016-01-19 10:00:00,108.8,109.23,108.62,109.23,42552.0,93.9407,94.312,93.7853,94.312,42552.0
2016-01-19 10:30:00,109.31,109.31,108.5,108.54,96654.0,94.3811,94.3811,93.6817,93.7162,96654.0
2016-01-19 11:00:00,108.48,108.73,108.16,108.53,46126.0,93.6644,93.8803,93.3881,93.7076,46126.0
2016-01-19 11:30:00,108.68,108.87,108.55,108.57,83758.0,93.8371,94.0012,93.7249,93.7421,83758.0
2016-01-19 12:00:00,108.58,108.61,107.93,108.23,53480.0,93.7508,93.7767,93.1896,93.4486,53480.0
2016-01-19 12:30:00,108.23,108.38,107.94,108.14,26571.0,93.4486,93.5781,93.1982,93.3709,26571.0
2016-01-19 13:00:00,108.18,108.4,108.0,108.01,26919.0,93.4054,93.5954,93.25,93.2586,26919.0
2016-01-19 13:30:00,108.03,108.04,107.73,107.73,16261.0,93.2759,93.2845,93.0169,93.0169,16261.0
2016-01-19 14:00:00,107.77,107.79,106.98,107.19,56009.0,93.0514,93.0687,92.3693,92.5506,56009.0
2016-01-19 14:30:00,107.18,107.3,106.68,106.98,91914.0,92.542,92.6456,92.1103,92.3693,91914.0
2016-01-19 15:00:00,106.94,107.82,106.93,107.82,85151.0,92.3348,93.0946,92.3261,93.0946,85151.0
2016-01-19 15:30:00,107.82,108.12,107.57,107.66,74329.0,93.0946,93.3536,92.8787,92.9564,74329.0
2016-01-20 09:30:00,106.07,106.37,105.16,105.27,59268.0,91.5836,91.8426,90.7979,90.8928,59268.0
2016-01-20 10:00:00,105.24,105.36,104.79,105.03,72970.0,90.8669,90.9706,90.4784,90.6856,72970.0
2016-01-20 10:30:00,104.87,104.88,104.01,104.01,80189.0,90.5475,90.5561,89.8049,89.8049,80189.0
2016-01-20 11:00:00,104.06,104.79,104.05,104.57,67642.0,89.8481,90.4784,89.8395,90.2884,67642.0
2016-01-20 11:30:00,104.63,104.94,104.1,104.33,105221.0,90.3403,90.6079,89.8826,90.0812,105221.0
2016-01-20 12:00:00,104.29,104.48,103.41,103.5,69898.0,90.0467,90.2107,89.2869,89.3646,69898.0
2016-01-20 12:30:00,103.59,104.45,103.46,104.44,55815.0,89.4423,90.1848,89.33,90.1762,55815.0
2016-01-20 13:00:00,104.37,104.69,104.03,104.38,51456.0,90.1158,90.3921,89.8222,90.1244,51456.0
2016-01-20 13:30:00,104.53,105.79,104.5,105.54,45665.0,90.2539,91.3418,90.228,91.126,45665.0
2016-01-20 14:00:00,105.5,105.93,105.13,105.65,47546.0,91.0914,91.4627,90.772,91.2209,47546.0
2016-01-20 14:30:00,105.65,106.26,105.32,106.02,54879.0,91.2209,91.7476,90.936,91.5404,54879.0
2016-01-20 15:00:00,106.1,107.83,105.93,107.79,54247.0,91.6095,93.1032,91.4627,93.0687,54247.0
2016-01-20 15:30:00,107.8,107.84,106.74,106.83,61257.0,93.0773,93.1118,92.1621,92.2398,61257.0
2016-01-21 09:30:00,106.98,107.39,106.17,106.7,37257.0,92.3693,92.7233,91.6699,92.1275,37257.0
2016-01-21 10:00:00,106.69,107.87,106.69,107.5,74054.0,92.1189,93.1378,92.1189,92.8183,74054.0
2016-01-21 10:30:00,107.59,108.06,107.35,107.56,21745.0,92.896,93.3018,92.6888,92.8701,21745.0
2016-01-21 11:00:00,107.45,108.12,107.21,107.33,24776.0,92.7751,93.3536,92.5679,92.6715,24776.0
2016-01-21 11:30:00,107.48,108.26,107.44,108.18,28202.0,92.801,93.4745,92.7665,93.4054,28202.0
2016-01-21 12:00:00,108.29,108.68,108.16,108.39,28185.0,93.5004,93.8371,93.3881,93.5867,28185.0
2016-01-21 12:30:00,108.36,108.47,108.08,108.13,16369.0,93.5608,93.6558,93.3191,93.3622,16369.0
2016-01-21 13:00:00,108.14,108.49,107.65,107.68,16427.0,93.3709,93.6731,92.9478,92.9737,16427.0
2016-01-21 13:30:00,107.67,107.93,107.26,107.69,26007.0,92.9651,93.1896,92.6111,92.9823,26007.0
2016-01-21 14:00:00,107.77,107.77,106.74,107.09,60262.0,93.0514,93.0514,92.1621,92.4643,60262.0
2016-01-21 14:30:00,107.1,107.79,107.09,107.71,19601.0,92.4729,93.0687,92.4643,92.9996,19601.0
2016-01-21 15:00:00,107.69,107.69,107.12,107.37,31104.0,92.9823,92.9823,92.4902,92.706,31104.0
2016-01-21 15:30:00,107.36,107.84,107.27,107.3,110728.0,92.6974,93.1118,92.6197,92.6456,110728.0
2016-01-22 09:30:00,109.12,109.84,108.96,109.82,34144.0,94.217,94.8387,94.0789,94.8214,34144.0
2016-01-22 10:00:00,109.87,109.98,109.56,109.56,23859.0,94.8646,94.9596,94.5969,94.5969,23859.0
2016-01-22 10:30:00,109.76,109.76,108.99,109.03,49273.0,94.7696,94.7696,94.1048,94.1393,49273.0
2016-01-22 11:00:00,109.0,109.23,108.76,109.05,23781.0,94.1134,94.312,93.9062,94.1566,23781.0
2016-01-22 11:30:00,109.01,109.1,108.67,108.8,23265.0,94.1221,94.1998,93.8285,93.9407,23265.0
2016-01-22 12:00:00,108.77,109.16,108.76,109.04,15271.0,93.9148,94.2516,93.9062,94.148,15271.0
2016-01-22 12:30:00,109.02,109.31,108.98,109.26,35356.0,94.1307,94.3811,94.0962,94.3379,35356.0
2016-01-22 13:00:00,109.21,109.32,108.95,109.16,14048.0,94.2947,94.3897,94.0703,94.2516,14048.0
2016-01-22 13:30:00,109.19,109.53,109.13,109.53,18495.0,94.2775,94.571,94.2257,94.571,18495.0
2016-01-22 14:00:00,109.53,109.67,109.34,109.39,27997.0,94.571,94.6919,94.407,94.4502,27997.0
2016-01-22 14:30:00,109.32,109.37,109.04,109.32,42599.0,94.3897,94.4329,94.148,94.3897,42599.0
2016-01-22 15:00:00,109.37,109.37,109.0,109.36,29254.0,94.4329,94.4329,94.1134,94.4243,29254.0
2016-01-22 15:30:00,109.37,109.66,109.18,109.63,81686.0,94.4329,94.6833,94.2688,94.6574,81686.0
2016-01-25 09:30:00,109.05,109.29,108.66,108.94,49946.0,94.1566,94.3638,93.8199,94.0616,49946.0
2016-01-25 10:00:00,108.82,109.25,108.66,108.82,16390.0,93.958,94.3293,93.8199,93.958,16390.0
2016-01-25 10:30:00,108.8,108.99,108.35,108.46,17467.0,93.9407,94.1048,93.5522,93.6472,17467.0
2016-01-25 11:00:00,108.42,108.59,108.17,108.59,14308.0,93.6126,93.7594,93.3968,93.7594,14308.0
2016-01-25 11:30:00,108.45,108.57,108.21,108.45,29760.0,93.6385,93.7421,93.4313,93.6385,29760.0
2016-01-25 12:00:00,108.43,108.55,108.25,108.45,17974.0,93.6213,93.7249,93.4659,93.6385,17974.0
2016-01-25 12:30:00,108.38,108.6,108.34,108.55,17948.0,93.5781,93.7681,93.5436,93.7249,17948.0
2016-01-25 13:00:00,108.57,108.85,108.57,108.67,21778.0,93.7421,93.9839,93.7421,93.8285,21778.0
2016-01-25 13:30:00,108.72,108.77,108.29,108.33,29417.0,93.8717,93.9148,93.5004,93.5349,29417.0
2016-01-25 14:00:00,108.21,108.46,108.11,108.36,58746.0,93.4313,93.6472,93.345,93.5608,58746.0
2016-01-25 14:30:00,108.31,108.37,108.09,108.25,30395.0,93.5177,93.5695,93.3277,93.4659,30395.0
2016-01-25 15:00:00,108.32,108.39,107.62,107.74,95797.0,93.5263,93.5867,92.9219,93.0255,95797.0
2016-01-25 15:30:00,107.79,107.8,107.41,107.6,85233.0,93.0687,93.0773,92.7406,92.9046,85233.0
2016-01-26 09:30:00,108.11,108.62,107.88,108.02,29332.0,93.345,93.7853,93.1464,93.2673,29332.0
2016-01-26 10:00:00,108.01,109.03,108.01,108.84,21771.0,93.2586,94.1393,93.2586,93.9753,21771.0
2016-01-26 10:30:00,108.92,109.13,108.72,108.76,7768.0,94.0443,94.2257,93.8717,93.9062,7768.0
2016-01-26 11:00:00,108.83,109.16,108.83,109.05,19850.0,93.9666,94.2516,93.9666,94.1566,19850.0
2016-01-26 11:30:00,108.94,109.08,108.76,109.0,36323.0,94.0616,94.1825,93.9062,94.1134,36323.0
2016-01-26 12:00:00,109.06,109.54,109.05,109.49,25532.0,94.1652,94.5797,94.1566,94.5365,25532.0
2016-01-26 12:30:00,109.49,109.58,109.23,109.37,28804.0,94.5365,94.6142,94.312,94.4329,28804.0
2016-01-26 13:00:00,109.39,109.65,109.27,109.56,103699.0,94.4502,94.6746,94.3465,94.5969,103699.0
2016-01-26 13:30:00,109.56,109.58,109.39,109.41,16989.0,94.5969,94.6142,94.4502,94.4674,16989.0
2016-01-26 14:00:00,109.37,109.5,109.25,109.29,23941.0,94.4329,94.5451,94.3293,94.3638,23941.0
2016-01-26 14:30:00,109.25,109.49,109.17,109.31,22369.0,94.3293,94.5365,94.2602,94.3811,22369.0
2016-01-26 15:00:00,109.36,109.4,109.14,109.21,34214.0,94.4243,94.4588,94.2343,94.2947,34214.0
2016-01-26 15:30:00,109.21,109.59,109.12,109.56,31074.0,94.2947,94.6228,94.217,94.5969,31074.0
2016-01-27 09:30:00,109.04,109.67,108.97,109.21,27957.0,94.148,94.6919,94.0875,94.2947,27957.0
2016-01-27 10:00:00,109.29,109.3,108.7,108.8,15050.0,94.3638,94.3725,93.8544,93.9407,15050.0
2016-01-27 10:30:00,108.84,109.34,108.79,109.02,88544.0,93.9753,94.407,93.9321,94.1307,88544.0
2016-01-27 11:00:00,109.04,109.49,108.95,109.49,28082.0,94.148,94.5365,94.0703,94.5365,28082.0
2016-01-27 11:30:00,109.51,110.15,109.46,110.08,78290.0,94.5538,95.1064,94.5106,95.0459,78290.0
2016-01-27 12:00:00,110.03,110.44,110.03,110.3,16221.0,95.0028,95.3568,95.0028,95.2359,16221.0
2016-01-27 12:30:00,110.11,110.12,109.84,109.88,20648.0,95.0718,95.0805,94.8387,94.8732,20648.0
2016-01-27 13:00:00,109.87,110.06,109.69,109.69,15740.0,94.8646,95.0287,94.7092,94.7092,15740.0
2016-01-27 13:30:00,109.69,109.89,109.59,109.89,21137.0,94.7092,94.8819,94.6228,94.8819,21137.0
2016-01-27 14:00:00,110.03,110.19,109.01,109.42,28961.0,95.0028,95.1409,94.1221,94.4761,28961.0
2016-01-27 14:30:00,109.35,109.45,108.52,108.52,64534.0,94.4156,94.502,93.699,93.699,64534.0
2016-01-27 15:00:00,108.59,108.64,107.75,108.4,22126.0,93.7594,93.8026,93.0341,93.5954,22126.0
2016-01-27 15:30:00,108.26,108.49,108.04,108.42,66996.0,93.4745,93.6731,93.2845,93.6126,66996.0
2016-01-28 09:30:00,109.19,109.35,108.72,108.87,56561.0,94.2775,94.4156,93.8717,94.0012,56561.0
2016-01-28 10:00:00,108.85,108.88,107.63,107.63,45200.0,93.9839,94.0098,92.9305,92.9305,45200.0
2016-01-28 10:30:00,107.72,108.07,107.44,108.06,16404.0,93.0082,93.3104,92.7665,93.3018,16404.0
2016-01-28 11:00:00,108.11,108.61,108.1,108.25,16182.0,93.345,93.7767,93.3363,93.4659,16182.0
2016-01-28 11:30:00,108.19,108.27,107.7,107.7,18276.0,93.414,93.4831,92.991,92.991,18276.0
2016-01-28 12:00:00,107.74,108.34,107.73,108.33,10437.0,93.0255,93.5436,93.0169,93.5349,10437.0
2016-01-28 12:30:00,108.32,108.63,108.25,108.28,32726.0,93.5263,93.794,93.4659,93.4918,32726.0
2016-01-28 13:00:00,108.38,108.49,107.8,107.9,32947.0,93.5781,93.6731,93.0773,93.1637,32947.0
2016-01-28 13:30:00,108.12,108.33,107.91,107.91,24113.0,93.3536,93.5349,93.1723,93.1723,24113.0
2016-01-28 14:00:00,107.97,108.39,107.93,108.33,53242.0,93.2241,93.5867,93.1896,93.5349,53242.0
2016-01-28 14:30:00,108.37,108.49,107.92,108.05,31034.0,93.5695,93.6731,93.1809,93.2932,31034.0
2016-01-28 15:00:00,108.04,108.25,107.93,107.98,45009.0,93.2845,93.4659,93.1896,93.2327,45009.0
2016-01-28 15:30:00,107.98,108.29,107.92,108.09,79484.0,93.2327,93.5004,93.1809,93.3277,79484.0
2016-01-29 09:30:00,108.62,109.56,108.62,109.54,83314.0,93.7853,94.5969,93.7853,94.5797,83314.0
2016-01-29 10:00:00,109.58,109.92,109.44,109.63,56161.0,94.6142,94.9078,94.4933,94.6574,56161.0
2016-01-29 10:30:00,109.52,109.74,109.4,109.54,19716.0,94.5624,94.7524,94.4588,94.5797,19716.0
2016-01-29 11:00:00,109.62,109.87,109.53,109.7,20863.0,94.6487,94.8646,94.571,94.7178,20863.0
2016-01-29 11:30:00,109.76,109.93,109.46,109.85,24688.0,94.7696,94.9164,94.5106,94.8473,24688.0
2016-01-29 12:00:00,109.84,110.24,109.79,110.18,18506.0,94.8387,95.1841,94.7955,95.1323,18506.0
2016-01-29 12:30:00,110.15,110.29,110.03,110.26,68570.0,95.1064,95.2272,95.0028,95.2013,68570.0
2016-01-29 13:00:00,110.27,110.34,110.07,110.25,18925.0,95.21,95.2704,95.0373,95.1927,18925.0
2016-01-29 13:30:00,110.21,110.41,110.13,110.3,29270.0,95.1582,95.3309,95.0891,95.2359,29270.0
2016-01-29 14:00:00,110.24,110.44,110.04,110.42,49937.0,95.1841,95.3568,95.0114,95.3395,49937.0
2016-01-29 14:30:00,110.41,110.56,110.29,110.37,33585.0,95.3309,95.4604,95.2272,95.2963,33585.0
2016-01-29 15:00:00,110.41,110.84,110.38,110.78,37075.0,95.3309,95.7021,95.305,95.6503,37075.0
2016-01-29 15:30:00,110.75,111.14,110.68,111.14,170274.0,95.6244,95.9612,95.564,95.9612,170274.0
2016-02-01 09:30:00,110.27,110.44,109.97,110.36,35693.0,95.21,95.3568,94.9509,95.2877,35693.0
2016-02-01 10:00:00,110.24,110.75,110.0,110.5,33377.0,95.1841,95.6244,94.9768,95.4086,33377.0
2016-02-01 10:30:00,110.47,110.88,110.39,110.88,35471.0,95.3827,95.7367,95.3136,95.7367,35471.0
2016-02-01 11:00:00,110.9,110.91,110.58,110.84,43423.0,95.7539,95.7626,95.4776,95.7021,43423.0
2016-02-01 11:30:00,110.9,111.09,110.76,110.99,16532.0,95.7539,95.918,95.6331,95.8316,16532.0
2016-02-01 12:00:00,110.94,111.01,110.6,110.61,34842.0,95.7885,95.8489,95.4949,95.5035,34842.0
2016-02-01 12:30:00,110.64,110.78,110.54,110.55,18992.0,95.5294,95.6503,95.4431,95.4517,18992.0
2016-02-01 13:00:00,110.6,110.98,110.54,110.98,17150.0,95.4949,95.823,95.4431,95.823,17150.0
2016-02-01 13:30:00,110.91,111.02,110.73,111.02,28656.0,95.7626,95.8575,95.6071,95.8575,28656.0
2016-02-01 14:00:00,111.02,111.18,110.76,111.17,27930.0,95.8575,95.9957,95.6331,95.9871,27930.0
2016-02-01 14:30:00,111.15,111.45,111.09,111.45,20617.0,95.9698,96.2288,95.918,96.2288,20617.0
2016-02-01 15:00:00,111.43,111.85,111.29,111.83,37442.0,96.2115,96.5742,96.0907,96.5569,37442.0
2016-02-01 15:30:00,111.79,111.83,111.34,111.34,65860.0,96.5224,96.5569,96.1338,96.1338,65860.0
2016-02-02 09:30:00,110.39,110.39,109.37,109.53,26669.0,95.3136,95.3136,94.4329,94.571,26669.0
2016-02-02 10:00:00,109.55,109.76,109.14,109.39,19072.0,94.5883,94.7696,94.2343,94.4502,19072.0
2016-02-02 10:30:00,109.34,109.5,109.21,109.35,88967.0,94.407,94.5451,94.2947,94.4156,88967.0
2016-02-02 11:00:00,109.35,109.69,109.23,109.48,13641.0,94.4156,94.7092,94.312,94.5279,13641.0
2016-02-02 11:30:00,109.53,109.64,109.15,109.15,21740.0,94.571,94.666,94.2429,94.2429,21740.0
2016-02-02 12:00:00,109.18,109.19,108.78,109.05,8044.0,94.2688,94.2775,93.9235,94.1566,8044.0
2016-02-02 12:30:00,109.07,109.3,108.97,109.14,17418.0,94.1739,94.3725,94.0875,94.2343,17418.0
2016-02-02 13:00:00,109.15,109.25,108.97,109.25,12332.0,94.2429,94.3293,94.0875,94.3293,12332.0
2016-02-02 13:30:00,109.16,109.17,108.76,108.76,27159.0,94.2516,94.2602,93.9062,93.9062,27159.0
2016-02-02 14:00:00,108.79,108.94,108.61,108.66,39593.0,93.9321,94.0616,93.7767,93.8199,39593.0
2016-02-02 14:30:00,108.68,109.01,108.63,108.8,53055.0,93.8371,94.1221,93.794,93.9407,53055.0
2016-02-02 15:00:00,108.7,108.74,108.37,108.65,80948.0,93.8544,93.8889,93.5695,93.8112,80948.0
2016-02-02 15:30:00,108.62,108.91,108.62,108.74,134350.0,93.7853,94.0357,93.7853,93.8889,134350.0
2016-02-03 09:30:00,109.82,109.82,108.8,108.91,39030.0,94.8214,94.8214,93.9407,94.0357,39030.0
2016-02-03 10:00:00,108.89,108.89,107.59,107.6,63079.0,94.0184,94.0184,92.896,92.9046,63079.0
2016-02-03 10:30:00,107.55,108.45,107.11,108.33,37717.0,92.8615,93.6385,92.4815,93.5349,37717.0
2016-02-03 11:00:00,108.3,108.65,107.64,108.65,70154.0,93.509,93.8112,92.9392,93.8112,70154.0
2016-02-03 11:30:00,108.51,109.04,108.32,108.66,19750.0,93.6903,94.148,93.5263,93.8199,19750.0
2016-02-03 12:00:00,108.94,109.04,108.72,108.86,14409.0,94.0616,94.148,93.8717,93.9925,14409.0
2016-02-03 12:30:00,108.89,108.89,108.51,108.83,13631.0,94.0184,94.0184,93.6903,93.9666,13631.0
2016-02-03 13:00:00,108.95,109.02,108.47,108.53,35594.0,94.0703,94.1307,93.6558,93.7076,35594.0
2016-02-03 13:30:00,108.45,108.53,108.08,108.08,22480.0,93.6385,93.7076,93.3191,93.3191,22480.0
2016-02-03 14:00:00,108.07,109.48,108.06,109.35,61481.0,93.3104,94.5279,93.3018,94.4156,61481.0
2016-02-03 14:30:00,109.35,109.71,109.16,109.63,29822.0,94.4156,94.7265,94.2516,94.6574,29822.0
2016-02-03 15:00:00,109.71,109.93,109.34,109.34,56448.0,94.7265,94.9164,94.407,94.407,56448.0
2016-02-03 15:30:00,109.35,109.66,109.14,109.62,152137.0,94.4156,94.6833,94.2343,94.6487,152137.0
2016-02-04 09:30:00,109.44,110.29,109.42,110.27,257696.0,94.4933,95.2272,94.4761,95.21,257696.0
2016-02-04 10:00:00,110.31,110.91,109.64,110.77,134147.0,95.2445,95.7626,94.666,95.6417,134147.0
2016-02-04 10:30:00,110.75,111.14,110.66,111.05,24717.0,95.6244,95.9612,95.5467,95.8834,24717.0
2016-02-04 11:00:00,111.05,111.05,110.06,110.2,30596.0,95.8834,95.8834,95.0287,95.1495,30596.0
2016-02-04 11:30:00,110.0,110.2,109.55,109.82,43710.0,94.9768,95.1495,94.5883,94.8214,43710.0
2016-02-04 12:00:00,109.83,110.4,109.73,110.16,30182.0,94.8301,95.3222,94.7437,95.115,30182.0
2016-02-04 12:30:00,110.14,110.58,110.03,110.23,23554.0,95.0977,95.4776,95.0028,95.1754,23554.0
2016-02-04 13:00:00,110.27,110.68,110.23,110.35,24163.0,95.21,95.564,95.1754,95.279,24163.0
2016-02-04 13:30:00,110.4,110.58,109.92,110.07,39171.0,95.3222,95.4776,94.9078,95.0373,39171.0
2016-02-04 14:00:00,110.12,110.13,109.76,109.81,115432.0,95.0805,95.0891,94.7696,94.8128,115432.0
2016-02-04 14:30:00,109.79,110.04,109.67,110.0,50523.0,94.7955,95.0114,94.6919,94.9768,50523.0
2016-02-04 15:00:00,110.01,110.25,109.81,110.01,42165.0,94.9855,95.1927,94.8128,94.9855,42165.0
2016-02-04 15:30:00,110.09,110.3,109.88,110.26,187748.0,95.0546,95.2359,94.8732,95.2013,187748.0
2016-02-05 09:30:00,109.68,109.83,109.06,109.38,26332.0,94.7006,94.8301,94.1652,94.4415,26332.0
2016-02-05 10:00:00,109.41,109.72,108.76,108.84,16428.0,94.4674,94.7351,93.9062,93.9753,16428.0
2016-02-05 10:30:00,108.79,109.29,108.49,108.51,16420.0,93.9321,94.3638,93.6731,93.6903,16420.0
2016-02-05 11:00:00,108.56,108.57,107.86,108.07,48125.0,93.7335,93.7421,93.1291,93.3104,48125.0
2016-02-05 11:30:00,108.17,108.49,108.06,108.41,19589.0,93.3968,93.6731,93.3018,93.604,19589.0
2016-02-05 12:00:00,108.58,108.63,108.29,108.54,7562.0,93.7508,93.794,93.5004,93.7162,7562.0
2016-02-05 12:30:00,108.61,108.71,108.27,108.39,27398.0,93.7767,93.863,93.4831,93.5867,27398.0
2016-02-05 13:00:00,108.34,108.61,108.33,108.56,26585.0,93.5436,93.7767,93.5349,93.7335,26585.0
2016-02-05 13:30:00,108.56,108.57,108.01,108.17,21093.0,93.7335,93.7421,93.2586,93.3968,21093.0
2016-02-05 14:00:00,108.2,108.27,107.75,107.83,52972.0,93.4227,93.4831,93.0341,93.1032,52972.0
2016-02-05 14:30:00,107.89,108.11,107.85,107.85,22903.0,93.155,93.345,93.1205,93.1205,22903.0
2016-02-05 15:00:00,107.81,108.07,107.7,107.96,37348.0,93.0859,93.3104,92.991,93.2155,37348.0
2016-02-05 15:30:00,107.94,107.94,107.64,107.91,63346.0,93.1982,93.1982,92.9392,93.1723,63346.0
2016-02-08 09:30:00,106.73,107.0,105.5,105.55,49697.0,92.1534,92.3866,91.0914,91.1346,49697.0
2016-02-08 10:00:00,105.5,105.89,105.01,105.32,52835.0,91.0914,91.4282,90.6684,90.936,52835.0
2016-02-08 10:30:00,105.24,105.56,105.12,105.12,20091.0,90.8669,91.1432,90.7633,90.7633,20091.0
2016-02-08 11:00:00,105.23,105.23,104.62,104.83,22561.0,90.8583,90.8583,90.3316,90.5129,22561.0
2016-02-08 11:30:00,104.83,104.96,104.54,104.93,28741.0,90.5129,90.6252,90.2625,90.5993,28741.0
2016-02-08 12:00:00,104.92,105.21,104.84,105.15,24121.0,90.5906,90.841,90.5216,90.7892,24121.0
2016-02-08 12:30:00,105.15,105.22,104.86,104.95,14587.0,90.7892,90.8497,90.5388,90.6165,14587.0
2016-02-08 13:00:00,104.87,104.87,104.31,104.47,22344.0,90.5475,90.5475,90.064,90.2021,22344.0
2016-02-08 13:30:00,104.45,104.54,103.97,104.04,48124.0,90.1848,90.2625,89.7704,89.8308,48124.0
2016-02-08 14:00:00,103.99,104.19,103.88,104.03,72455.0,89.7877,89.9603,89.6927,89.8222,72455.0
2016-02-08 14:30:00,103.95,104.25,103.77,104.12,66419.0,89.7531,90.0121,89.5977,89.8999,66419.0
2016-02-08 15:00:00,104.12,104.79,104.09,104.63,33392.0,89.8999,90.4784,89.874,90.3403,33392.0
2016-02-08 15:30:00,104.64,105.5,104.63,105.2,125101.0,90.3489,91.0914,90.3403,90.8324,125101.0
2016-02-09 09:30:00,103.99,105.69,103.86,105.34,56172.0,89.7877,91.2555,89.6754,90.9533,56172.0
2016-02-09 10:00:00,105.35,106.01,105.28,105.35,42245.0,90.9619,91.5318,90.9015,90.9619,42245.0
2016-02-09 10:30:00,105.4,105.41,104.48,104.48,34315.0,91.0051,91.0137,90.2107,90.2107,34315.0
2016-02-09 11:00:00,104.47,105.38,104.47,105.35,37557.0,90.2021,90.9878,90.2021,90.9619,37557.0
2016-02-09 11:30:00,105.3,105.43,104.69,104.69,50256.0,90.9187,91.031,90.3921,90.3921,50256.0
2016-02-09 12:00:00,104.85,105.05,104.64,104.87,40611.0,90.5302,90.7029,90.3489,90.5475,40611.0
2016-02-09 12:30:00,104.78,104.97,104.61,104.65,9596.0,90.4698,90.6338,90.323,90.3575,9596.0
2016-02-09 13:00:00,104.7,104.7,104.15,104.33,21109.0,90.4007,90.4007,89.9258,90.0812,21109.0
2016-02-09 13:30:00,104.33,104.6,104.18,104.42,40979.0,90.0812,90.3143,89.9517,90.1589,40979.0
2016-02-09 14:00:00,104.46,104.95,104.43,104.52,112109.0,90.1935,90.6165,90.1676,90.2453,112109.0
2016-02-09 14:30:00,104.63,105.29,104.63,105.22,70089.0,90.3403,90.9101,90.3403,90.8497,70089.0
2016-02-09 15:00:00,105.18,105.85,105.06,105.19,53854.0,90.8151,91.3936,90.7115,90.8238,53854.0
2016-02-09 15:30:00,105.22,105.47,104.94,105.02,169508.0,90.8497,91.0655,90.6079,90.677,169508.0
2016-02-10 09:30:00,105.85,106.38,105.45,106.25,56287.0,91.3936,91.8512,91.0483,91.739,56287.0
2016-02-10 10:00:00,106.3,106.72,106.0,106.47,49969.0,91.7822,92.1448,91.5231,91.929,49969.0
2016-02-10 10:30:00,106.54,107.1,105.9,106.02,131689.0,91.9894,92.4729,91.4368,91.5404,131689.0
2016-02-10 11:00:00,106.06,106.32,105.77,106.03,56186.0,91.575,91.7994,91.3246,91.549,56186.0
2016-02-10 11:30:00,105.92,106.34,105.53,106.16,158396.0,91.4541,91.8167,91.1173,91.6613,158396.0
2016-02-10 12:00:00,106.14,106.42,105.89,106.41,71918.0,91.644,91.8858,91.4282,91.8771,71918.0
2016-02-10 12:30:00,106.42,106.85,106.3,106.84,26509.0,91.8858,92.2571,91.7822,92.2484,26509.0
2016-02-10 13:00:00,106.8,106.83,106.35,106.43,47687.0,92.2139,92.2398,91.8253,91.8944,47687.0
2016-02-10 13:30:00,106.43,106.54,106.22,106.36,27802.0,91.8944,91.9894,91.7131,91.834,27802.0
2016-02-10 14:00:00,106.38,106.6,106.29,106.44,110743.0,91.8512,92.0412,91.7735,91.9031,110743.0
2016-02-10 14:30:00,106.43,106.57,106.08,106.13,61700.0,91.8944,92.0153,91.5922,91.6354,61700.0
2016-02-10 15:00:00,106.18,106.61,105.82,105.88,145709.0,91.6786,92.0498,91.3677,91.4195,145709.0
2016-02-10 15:30:00,105.85,105.96,105.45,105.48,206646.0,91.3936,91.4886,91.0483,91.0742,206646.0
2016-02-11 09:30:00,103.8,104.46,103.54,104.39,58616.0,89.6236,90.1935,89.3991,90.133,58616.0
2016-02-11 10:00:00,104.28,104.57,103.83,103.83,33155.0,90.0381,90.2884,89.6495,89.6495,33155.0
2016-02-11 10:30:00,103.86,103.98,103.51,103.54,22308.0,89.6754,89.779,89.3732,89.3991,22308.0
2016-02-11 11:00:00,103.75,103.8,103.21,103.23,38193.0,89.5804,89.6236,89.1142,89.1315,38193.0
2016-02-11 11:30:00,103.3,103.52,103.05,103.44,88386.0,89.1919,89.3818,88.976,89.3128,88386.0
2016-02-11 12:00:00,103.36,103.71,103.28,103.38,60594.0,89.2437,89.5459,89.1746,89.261,60594.0
2016-02-11 12:30:00,103.43,103.96,103.26,103.86,16647.0,89.3041,89.7618,89.1574,89.6754,16647.0
2016-02-11 13:00:00,103.83,104.02,103.7,103.77,36110.0,89.6495,89.8136,89.5373,89.5977,36110.0
2016-02-11 13:30:00,103.74,103.74,103.34,103.42,45472.0,89.5718,89.5718,89.2264,89.2955,45472.0
2016-02-11 14:00:00,103.42,103.54,102.98,103.04,43819.0,89.2955,89.3991,88.9156,88.9674,43819.0
2016-02-11 14:30:00,102.98,104.39,102.85,104.13,45914.0,88.9156,90.133,88.8034,89.9085,45914.0
2016-02-11 15:00:00,104.17,104.2,103.53,104.08,68164.0,89.9431,89.969,89.3905,89.8654,68164.0
2016-02-11 15:30:00,104.07,104.49,103.85,103.88,181400.0,89.8567,90.2194,89.6668,89.6927,181400.0
2016-02-12 09:30:00,105.0,105.15,104.47,104.47,41651.0,90.6597,90.7892,90.2021,90.2021,41651.0
2016-02-12 10:00:00,104.46,105.05,104.36,104.91,99605.0,90.1935,90.7029,90.1071,90.582,99605.0
2016-02-12 10:30:00,104.9,105.17,104.75,104.9,33102.0,90.5734,90.8065,90.4439,90.5734,33102.0
2016-02-12 11:00:00,104.91,105.79,104.91,105.79,40521.0,90.582,91.3418,90.582,91.3418,40521.0
2016-02-12 11:30:00,105.84,105.93,105.61,105.61,65952.0,91.385,91.4627,91.1864,91.1864,65952.0
2016-02-12 12:00:00,105.58,105.95,105.58,105.84,123660.0,91.1605,91.48,91.1605,91.385,123660.0
2016-02-12 12:30:00,105.85,105.93,105.7,105.78,43141.0,91.3936,91.4627,91.2641,91.3332,43141.0
2016-02-12 13:00:00,105.76,105.84,105.45,105.55,17280.0,91.3159,91.385,91.0483,91.1346,17280.0
2016-02-12 13:30:00,105.58,105.71,105.5,105.54,28618.0,91.1605,91.2728,91.0914,91.126,28618.0
2016-02-12 14:00:00,105.58,106.04,105.57,106.02,44102.0,91.1605,91.5577,91.1519,91.5404,44102.0
2016-02-12 14:30:00,106.02,106.15,105.82,106.06,42133.0,91.5404,91.6527,91.3677,91.575,42133.0
2016-02-12 15:00:00,106.04,106.35,105.99,106.24,36997.0,91.5577,91.8253,91.5145,91.7304,36997.0
2016-02-12 15:30:00,106.31,106.33,106.01,106.25,101075.0,91.7908,91.8081,91.5318,91.739,101075.0
2016-02-16 09:30:00,107.88,107.92,107.08,107.23,106162.0,93.1464,93.1809,92.4556,92.5852,106162.0
2016-02-16 10:00:00,107.23,107.5,106.99,107.31,38280.0,92.5852,92.8183,92.3779,92.6542,38280.0
2016-02-16 10:30:00,107.37,107.75,107.26,107.4,17816.0,92.706,93.0341,92.6111,92.7319,17816.0
2016-02-16 11:00:00,107.38,107.51,107.09,107.46,42783.0,92.7147,92.8269,92.4643,92.7837,42783.0
2016-02-16 11:30:00,107.42,108.06,107.41,108.05,28787.0,92.7492,93.3018,92.7406,93.2932,28787.0
2016-02-16 12:00:00,108.08,108.25,108.05,108.2,15041.0,93.3191,93.4659,93.2932,93.4227,15041.0
2016-02-16 12:30:00,108.17,108.42,108.03,108.37,4424.0,93.3968,93.6126,93.2759,93.5695,4424.0
2016-02-16 13:00:00,108.44,108.64,108.42,108.44,8803.0,93.6299,93.8026,93.6126,93.6299,8803.0
2016-02-16 13:30:00,108.43,108.6,108.39,108.55,17365.0,93.6213,93.7681,93.5867,93.7249,17365.0
2016-02-16 14:00:00,108.55,108.66,108.51,108.61,72443.0,93.7249,93.8199,93.6903,93.7767,72443.0
2016-02-16 14:30:00,108.71,108.75,108.47,108.5,50271.0,93.863,93.8976,93.6558,93.6817,50271.0
2016-02-16 15:00:00,108.51,108.7,108.37,108.7,21378.0,93.6903,93.8544,93.5695,93.8544,21378.0
2016-02-16 15:30:00,108.71,108.72,108.42,108.66,75076.0,93.863,93.8717,93.6126,93.8199,75076.0
2016-02-17 09:30:00,109.44,110.15,109.4,109.93,44540.0,94.4933,95.1064,94.4588,94.9164,44540.0
2016-02-17 10:00:00,110.0,110.6,109.96,110.59,27729.0,94.9768,95.4949,94.9423,95.4863,27729.0
2016-02-17 10:30:00,110.59,110.84,110.47,110.75,14607.0,95.4863,95.7021,95.3827,95.6244,14607.0
2016-02-17 11:00:00,110.68,110.83,110.38,110.56,53470.0,95.564,95.6935,95.305,95.4604,53470.0
2016-02-17 11:30:00,110.56,110.72,110.34,110.58,22976.0,95.4604,95.5985,95.2704,95.4776,22976.0
2016-02-17 12:00:00,110.6,110.69,110.46,110.61,11381.0,95.4949,95.5726,95.374,95.5035,11381.0
2016-02-17 12:30:00,110.62,110.79,110.57,110.68,160031.0,95.5122,95.659,95.469,95.564,160031.0
2016-02-17 13:00:00,110.68,110.78,110.65,110.73,17135.0,95.564,95.6503,95.5381,95.6071,17135.0
2016-02-17 13:30:00,110.7,110.74,110.41,110.55,23284.0,95.5812,95.6158,95.3309,95.4517,23284.0
2016-02-17 14:00:00,110.54,110.96,110.49,110.75,44063.0,95.4431,95.8057,95.3999,95.6244,44063.0
2016-02-17 14:30:00,110.74,110.86,110.45,110.48,25789.0,95.6158,95.7194,95.3654,95.3913,25789.0
2016-02-17 15:00:00,110.53,110.74,110.47,110.6,41617.0,95.4345,95.6158,95.3827,95.4949,41617.0
2016-02-17 15:30:00,110.6,110.71,110.45,110.63,109053.0,95.4949,95.5899,95.3654,95.5208,109053.0
2016-02-18 09:30:00,110.92,110.92,110.11,110.38,34540.0,95.7712,95.7712,95.0718,95.305,34540.0
2016-02-18 10:00:00,110.39,110.59,110.1,110.56,26323.0,95.3136,95.4863,95.0632,95.4604,26323.0
2016-02-18 10:30:00,110.55,110.6,110.31,110.34,80868.0,95.4517,95.4949,95.2445,95.2704,80868.0
2016-02-18 11:00:00,110.32,110.34,109.83,110.0,41611.0,95.2531,95.2704,94.8301,94.9768,41611.0
2016-02-18 11:30:00,110.08,110.38,110.01,110.38,40581.0,95.0459,95.305,94.9855,95.305,40581.0
2016-02-18 12:00:00,110.45,110.67,110.37,110.54,26143.0,95.3654,95.5553,95.2963,95.4431,26143.0
2016-02-18 12:30:00,110.5,110.58,110.36,110.37,27789.0,95.4086,95.4776,95.2877,95.2963,27789.0
2016-02-18 13:00:00,110.39,110.48,110.16,110.22,17731.0,95.3136,95.3913,95.115,95.1668,17731.0
2016-02-18 13:30:00,110.19,110.32,110.02,110.2,12583.0,95.1409,95.2531,94.9941,95.1495,12583.0
2016-02-18 14:00:00,110.24,110.54,110.24,110.52,23991.0,95.1841,95.4431,95.1841,95.4258,23991.0
2016-02-18 14:30:00,110.59,110.73,110.5,110.68,23408.0,95.4863,95.6071,95.4086,95.564,23408.0
2016-02-18 15:00:00,110.67,110.71,110.37,110.49,25442.0,95.5553,95.5899,95.2963,95.3999,25442.0
2016-02-18 15:30:00,110.47,110.5,110.22,110.29,26757.0,95.3827,95.4086,95.1668,95.2272,26757.0
2016-02-19 09:30:00,109.74,109.74,109.19,109.38,19434.0,94.7524,94.7524,94.2775,94.4415,19434.0
2016-02-19 10:00:00,109.26,109.87,109.15,109.66,8839.0,94.3379,94.8646,94.2429,94.6833,8839.0
2016-02-19 10:30:00,109.79,109.98,109.73,109.73,45376.0,94.7955,94.9596,94.7437,94.7437,45376.0
2016-02-19 11:00:00,109.72,110.28,109.64,110.28,13642.0,94.7351,95.2186,94.666,95.2186,13642.0
2016-02-19 11:30:00,110.3,110.35,110.09,110.12,18556.0,95.2359,95.279,95.0546,95.0805,18556.0
2016-02-19 12:00:00,110.12,110.26,110.08,110.24,11498.0,95.0805,95.2013,95.0459,95.1841,11498.0
2016-02-19 12:30:00,110.19,110.29,110.09,110.19,8336.0,95.1409,95.2272,95.0546,95.1409,8336.0
2016-02-19 13:00:00,110.19,110.23,110.06,110.12,11607.0,95.1409,95.1754,95.0287,95.0805,11607.0
2016-02-19 13:30:00,110.25,110.29,110.14,110.19,12465.0,95.1927,95.2272,95.0977,95.1409,12465.0
2016-02-19 14:00:00,110.19,110.34,110.18,110.21,24856.0,95.1409,95.2704,95.1323,95.1582,24856.0
2016-02-19 14:30:00,110.24,110.26,110.05,110.1,50776.0,95.1841,95.2013,95.02,95.0632,50776.0
2016-02-19 15:00:00,110.07,110.32,110.06,110.27,53538.0,95.0373,95.2531,95.0287,95.21,53538.0
2016-02-19 15:30:00,110.3,110.39,110.22,110.32,101363.0,95.2359,95.3136,95.1668,95.2531,101363.0
2016-02-22 09:30:00,111.55,112.28,111.3,112.11,60657.0,96.3152,96.9455,96.0993,96.7987,60657.0
2016-02-22 10:00:00,112.17,112.34,111.92,112.01,13100.0,96.8505,96.9973,96.6346,96.7123,13100.0
2016-02-22 10:30:00,112.04,112.11,111.83,111.9,16026.0,96.7382,96.7987,96.5569,96.6174,16026.0
2016-02-22 11:00:00,111.9,112.03,111.74,112.03,15114.0,96.6174,96.7296,96.4792,96.7296,15114.0
2016-02-22 11:30:00,111.95,112.01,111.77,111.9,16374.0,96.6605,96.7123,96.5051,96.6174,16374.0
2016-02-22 12:00:00,111.84,111.96,111.83,111.87,10872.0,96.5656,96.6692,96.5569,96.5915,10872.0
2016-02-22 12:30:00,111.87,112.05,111.83,111.86,7148.0,96.5915,96.7469,96.5569,96.5828,7148.0
2016-02-22 13:00:00,111.8,111.96,111.76,111.95,17465.0,96.531,96.6692,96.4965,96.6605,17465.0
2016-02-22 13:30:00,112.0,112.24,111.97,112.24,19501.0,96.7037,96.9109,96.6778,96.9109,19501.0
2016-02-22 14:00:00,112.19,112.21,111.98,112.04,20908.0,96.8678,96.885,96.6864,96.7382,20908.0
2016-02-22 14:30:00,112.02,112.09,111.92,112.03,37942.0,96.721,96.7814,96.6346,96.7296,37942.0
2016-02-22 15:00:00,112.03,112.13,111.89,112.08,17975.0,96.7296,96.8159,96.6087,96.7728,17975.0
2016-02-22 15:30:00,112.08,112.23,112.04,112.21,32427.0,96.7728,96.9023,96.7382,96.885,32427.0
2016-02-23 09:30:00,111.59,112.15,111.51,111.86,52142.0,96.3497,96.8332,96.2806,96.5828,52142.0
2016-02-23 10:00:00,112.0,112.0,111.21,111.45,10799.0,96.7037,96.7037,96.0216,96.2288,10799.0
2016-02-23 10:30:00,111.5,111.52,111.14,111.15,28674.0,96.272,96.2893,95.9612,95.9698,28674.0
2016-02-23 11:00:00,111.13,111.15,110.75,110.84,14274.0,95.9525,95.9698,95.6244,95.7021,14274.0
2016-02-23 11:30:00,110.92,111.36,110.85,111.29,12871.0,95.7712,96.1511,95.7108,96.0907,12871.0
2016-02-23 12:00:00,111.23,111.3,111.05,111.21,5129.0,96.0389,96.0993,95.8834,96.0216,5129.0
2016-02-23 12:30:00,111.23,111.33,111.19,111.33,22427.0,96.0389,96.1252,96.0043,96.1252,22427.0
2016-02-23 13:00:00,111.3,111.42,111.28,111.38,10232.0,96.0993,96.2029,96.082,96.1684,10232.0
2016-02-23 13:30:00,111.35,111.37,111.13,111.27,27452.0,96.1425,96.1597,95.9525,96.0734,27452.0
2016-02-23 14:00:00,111.28,111.41,111.19,111.34,74224.0,96.082,96.1943,96.0043,96.1338,74224.0
2016-02-23 14:30:00,111.34,111.34,111.17,111.18,15531.0,96.1338,96.1338,95.9871,95.9957,15531.0
2016-02-23 15:00:00,111.17,111.2,110.91,110.93,34188.0,95.9871,96.013,95.7626,95.7798,34188.0
2016-02-23 15:30:00,110.91,111.27,110.9,110.9,38328.0,95.7626,96.0734,95.7539,95.7539,38328.0
2016-02-24 09:30:00,109.92,109.92,109.3,109.46,19043.0,94.9078,94.9078,94.3725,94.5106,19043.0
2016-02-24 10:00:00,109.41,109.63,109.2,109.5,22696.0,94.4674,94.6574,94.2861,94.5451,22696.0
2016-02-24 10:30:00,109.47,109.96,109.23,109.73,21963.0,94.5192,94.9423,94.312,94.7437,21963.0
2016-02-24 11:00:00,109.77,109.79,109.55,109.72,10177.0,94.7783,94.7955,94.5883,94.7351,10177.0
2016-02-24 11:30:00,109.76,110.37,109.68,110.28,16248.0,94.7696,95.2963,94.7006,95.2186,16248.0
2016-02-24 12:00:00,110.35,110.64,110.28,110.36,16152.0,95.279,95.5294,95.2186,95.2877,16152.0
2016-02-24 12:30:00,110.43,110.45,110.18,110.32,164713.0,95.3481,95.3654,95.1323,95.2531,164713.0
2016-02-24 13:00:00,110.41,110.68,110.35,110.45,14673.0,95.3309,95.564,95.279,95.3654,14673.0
2016-02-24 13:30:00,110.48,110.64,110.44,110.59,10065.0,95.3913,95.5294,95.3568,95.4863,10065.0
2016-02-24 14:00:00,110.55,111.22,110.5,111.15,23868.0,95.4517,96.0302,95.4086,95.9698,23868.0
2016-02-24 14:30:00,111.11,111.24,110.98,111.01,13264.0,95.9353,96.0475,95.823,95.8489,13264.0
2016-02-24 15:00:00,111.04,111.67,111.04,111.63,12394.0,95.8748,96.4188,95.8748,96.3842,12394.0
2016-02-24 15:30:00,111.65,111.78,111.48,111.6,25558.0,96.4015,96.5137,96.2547,96.3583,25558.0
2016-02-25 09:30:00,111.93,112.45,111.6,111.78,31132.0,96.6433,97.0922,96.3583,96.5137,31132.0
2016-02-25 10:00:00,111.58,111.8,111.32,111.76,19886.0,96.3411,96.531,96.1166,96.4965,19886.0
2016-02-25 10:30:00,111.73,111.87,111.54,111.54,12519.0,96.4706,96.5915,96.3065,96.3065,12519.0
2016-02-25 11:00:00,111.54,111.77,111.45,111.73,7480.0,96.3065,96.5051,96.2288,96.4706,7480.0
2016-02-25 11:30:00,111.8,111.93,111.57,111.82,10164.0,96.531,96.6433,96.3324,96.5483,10164.0
2016-02-25 12:00:00,111.84,111.9,111.78,111.87,3355.0,96.5656,96.6174,96.5137,96.5915,3355.0
2016-02-25 12:30:00,111.83,111.87,111.66,111.81,9981.0,96.5569,96.5915,96.4101,96.5396,9981.0
2016-02-25 13:00:00,111.81,112.15,111.8,112.15,8971.0,96.5396,96.8332,96.531,96.8332,8971.0
2016-02-25 13:30:00,112.16,112.45,112.12,112.44,12603.0,96.8418,97.0922,96.8073,97.0836,12603.0
2016-02-25 14:00:00,112.41,112.57,112.36,112.45,20531.0,97.0577,97.1959,97.0145,97.0922,20531.0
2016-02-25 14:30:00,112.53,112.53,112.33,112.36,13358.0,97.1613,97.1613,96.9886,97.0145,13358.0
2016-02-25 15:00:00,112.39,112.62,112.37,112.47,10568.0,97.0404,97.239,97.0232,97.1095,10568.0
2016-02-25 15:30:00,112.48,112.96,112.45,112.96,126700.0,97.1181,97.5326,97.0922,97.5326,126700.0
2016-02-26 09:30:00,113.67,113.67,113.23,113.43,37955.0,98.1456,98.1456,97.7657,97.9384,37955.0
2016-02-26 10:00:00,113.45,113.46,113.08,113.15,18986.0,97.9557,97.9643,97.6362,97.6966,18986.0
2016-02-26 10:30:00,113.2,113.68,113.19,113.68,9699.0,97.7398,98.1543,97.7312,98.1543,9699.0
2016-02-26 11:00:00,113.69,113.84,113.51,113.51,24700.0,98.1629,98.2924,98.0075,98.0075,24700.0
2016-02-26 11:30:00,113.49,113.69,113.36,113.68,20901.0,97.9902,98.1629,97.878,98.1543,20901.0
2016-02-26 12:00:00,113.59,113.63,113.36,113.59,11873.0,98.0765,98.1111,97.878,98.0765,11873.0
2016-02-26 12:30:00,113.69,113.77,113.53,113.75,6812.0,98.1629,98.232,98.0247,98.2147,6812.0
2016-02-26 13:00:00,113.7,113.86,113.6,113.6,16902.0,98.1715,98.3097,98.0852,98.0852,16902.0
2016-02-26 13:30:00,113.68,113.68,113.3,113.3,14560.0,98.1543,98.1543,97.8262,97.8262,14560.0
2016-02-26 14:00:00,113.42,113.48,113.29,113.41,28247.0,97.9298,97.9816,97.8175,97.9211,28247.0
2016-02-26 14:30:00,113.36,113.43,113.09,113.17,13771.0,97.878,97.9384,97.6448,97.7139,13771.0
2016-02-26 15:00:00,113.21,113.48,113.16,113.3,20182.0,97.7484,97.9816,97.7053,97.8262,20182.0
2016-02-26 15:30:00,113.31,113.49,113.31,113.34,35911.0,97.8348,97.9902,97.8348,97.8607,35911.0
2016-02-29 09:30:00,113.47,113.5,113.1,113.2,18009.0,97.9729,97.9988,97.6535,97.7398,18009.0
2016-02-29 10:00:00,113.15,113.4,113.02,113.09,12460.0,97.6966,97.9125,97.5844,97.6448,12460.0
2016-02-29 10:30:00,113.17,113.5,113.05,113.48,14115.0,97.7139,97.9988,97.6103,97.9816,14115.0
2016-02-29 11:00:00,113.48,113.72,113.42,113.54,16532.0,97.9816,98.1888,97.9298,98.0334,16532.0
2016-02-29 11:30:00,113.49,113.93,113.49,113.75,20322.0,97.9902,98.3701,97.9902,98.2147,20322.0
2016-02-29 12:00:00,113.72,113.82,113.65,113.66,5532.0,98.1888,98.2751,98.1284,98.137,5532.0
2016-02-29 12:30:00,113.64,113.74,113.55,113.74,25390.0,98.1197,98.2061,98.042,98.2061,25390.0
2016-02-29 13:00:00,113.68,113.75,113.56,113.59,10790.0,98.1543,98.2147,98.0506,98.0765,10790.0
2016-02-29 13:30:00,113.52,113.57,113.41,113.56,11371.0,98.0161,98.0593,97.9211,98.0506,11371.0
2016-02-29 14:00:00,113.58,113.58,113.04,113.17,19602.0,98.0679,98.0679,97.6017,97.7139,19602.0
2016-02-29 14:30:00,113.17,113.24,112.92,112.96,26929.0,97.7139,97.7743,97.4981,97.5326,26929.0
2016-02-29 15:00:00,112.9,112.93,112.63,112.89,49528.0,97.4808,97.5067,97.2477,97.4721,49528.0
2016-02-29 15:30:00,112.85,112.99,112.52,112.54,56464.0,97.4376,97.5585,97.1527,97.17,56464.0
2016-03-01 09:30:00,113.44,113.53,112.92,113.25,18310.0,97.947,98.0247,97.4981,97.783,18310.0
2016-03-01 10:00:00,113.25,113.88,113.23,113.88,16630.0,97.783,98.3269,97.7657,98.3269,16630.0
2016-03-01 10:30:00,113.79,114.03,113.76,113.8,27606.0,98.2492,98.4565,98.2233,98.2579,27606.0
2016-03-01 11:00:00,113.85,114.3,113.8,114.29,25104.0,98.301,98.6896,98.2579,98.6809,25104.0
2016-03-01 11:30:00,114.3,114.52,114.21,114.5,23612.0,98.6896,98.8795,98.6119,98.8623,23612.0
2016-03-01 12:00:00,114.51,114.71,114.47,114.64,8234.0,98.8709,99.0436,98.8364,98.9831,8234.0
2016-03-01 12:30:00,114.66,114.67,114.49,114.64,11711.0,99.0004,99.009,98.8536,98.9831,11711.0
2016-03-01 13:00:00,114.56,114.75,114.52,114.66,24133.0,98.9141,99.0781,98.8795,99.0004,24133.0
2016-03-01 13:30:00,114.7,114.88,114.59,114.62,12188.0,99.035,99.1904,98.94,98.9659,12188.0
2016-03-01 14:00:00,114.61,114.7,114.55,114.62,21316.0,98.9572,99.035,98.9054,98.9659,21316.0
2016-03-01 14:30:00,114.63,114.98,114.62,114.97,26089.0,98.9745,99.2767,98.9659,99.2681,26089.0
2016-03-01 15:00:00,114.99,115.1,114.97,115.0,49160.0,99.2853,99.3803,99.2681,99.294,49160.0
2016-03-01 15:30:00,114.97,115.12,114.84,115.12,35976.0,99.2681,99.3976,99.1558,99.3976,35976.0
2016-03-02 09:30:00,114.95,115.21,114.79,114.87,36562.0,99.2508,99.4753,99.1127,99.1817,36562.0
2016-03-02 10:00:00,114.85,115.22,114.85,115.12,18359.0,99.1645,99.4839,99.1645,99.3976,18359.0
2016-03-02 10:30:00,115.02,115.22,114.58,115.2,17665.0,99.3112,99.4839,98.9313,99.4667,17665.0
2016-03-02 11:00:00,115.2,115.44,115.09,115.28,14439.0,99.4667,99.6739,99.3717,99.5357,14439.0
2016-03-02 11:30:00,115.34,115.39,115.02,115.03,11123.0,99.5875,99.6307,99.3112,99.3199,11123.0
2016-03-02 12:00:00,115.0,115.08,114.9,115.04,18388.0,99.294,99.3631,99.2076,99.3285,18388.0
2016-03-02 12:30:00,114.99,115.28,114.97,115.25,9333.0,99.2853,99.5357,99.2681,99.5098,9333.0
2016-03-02 13:00:00,115.21,115.51,115.18,115.51,275649.0,99.4753,99.7343,99.4494,99.7343,275649.0
2016-03-02 13:30:00,115.5,115.54,115.32,115.33,22314.0,99.7257,99.7602,99.5703,99.5789,22314.0
2016-03-02 14:00:00,115.33,115.45,115.2,115.36,17968.0,99.5789,99.6825,99.4667,99.6048,17968.0
2016-03-02 14:30:00,115.4,115.64,115.37,115.58,20334.0,99.6393,99.8466,99.6134,99.7948,20334.0
2016-03-02 15:00:00,115.56,115.72,115.44,115.61,29073.0,99.7775,99.9156,99.6739,99.8207,29073.0
2016-03-02 15:30:00,115.58,115.97,115.55,115.97,37457.0,99.7948,100.1315,99.7689,100.1315,37457.0
2016-03-03 09:30:00,115.81,115.89,115.58,115.8,16482.0,99.9934,100.0624,99.7948,99.9847,16482.0
2016-03-03 10:00:00,115.86,116.04,115.65,116.04,17880.0,100.0365,100.1919,99.8552,100.1919,17880.0
2016-03-03 10:30:00,116.05,116.49,116.05,116.4,86388.0,100.2006,100.5805,100.2006,100.5028,86388.0
2016-03-03 11:00:00,116.41,116.52,115.88,115.89,19284.0,100.5114,100.6064,100.0538,100.0624,19284.0
2016-03-03 11:30:00,115.87,116.17,115.87,116.17,28252.0,100.0452,100.3042,100.0452,100.3042,28252.0
2016-03-03 12:00:00,116.16,116.18,115.97,116.0,11663.0,100.2956,100.3128,100.1315,100.1574,11663.0
2016-03-03 12:30:00,116.08,116.22,116.03,116.2,13858.0,100.2265,100.3474,100.1833,100.3301,13858.0
2016-03-03 13:00:00,116.28,116.45,116.24,116.34,12792.0,100.3992,100.5459,100.3646,100.451,12792.0
2016-03-03 13:30:00,116.37,116.65,116.36,116.59,9902.0,100.4769,100.7186,100.4682,100.6668,9902.0
2016-03-03 14:00:00,116.66,116.77,116.54,116.65,57667.0,100.7273,100.8222,100.6237,100.7186,57667.0
2016-03-03 14:30:00,116.65,116.77,116.55,116.71,81185.0,100.7186,100.8222,100.6323,100.7704,81185.0
2016-03-03 15:00:00,116.73,116.83,116.65,116.82,75469.0,100.7877,100.874,100.7186,100.8654,75469.0
2016-03-03 15:30:00,116.82,117.05,116.77,116.99,145499.0,100.8654,101.064,100.8222,101.0122,145499.0
2016-03-04 09:30:00,117.11,117.2,116.59,116.68,32607.0,101.1158,101.1935,100.6668,100.7445,32607.0
2016-03-04 10:00:00,116.75,117.14,116.66,117.12,18482.0,100.805,101.1417,100.7273,101.1244,18482.0
2016-03-04 10:30:00,117.15,117.55,117.13,117.43,27445.0,101.1503,101.4957,101.1331,101.3921,27445.0
2016-03-04 11:00:00,117.59,117.94,117.46,117.69,19642.0,101.5303,101.8325,101.418,101.6166,19642.0
2016-03-04 11:30:00,117.74,117.84,117.6,117.84,18689.0,101.6598,101.7461,101.5389,101.7461,18689.0
2016-03-04 12:00:00,117.8,117.9,117.53,117.58,34128.0,101.7116,101.7979,101.4784,101.5216,34128.0
2016-03-04 12:30:00,117.67,117.73,117.52,117.66,13088.0,101.5993,101.6511,101.4698,101.5907,13088.0
2016-03-04 13:00:00,117.68,117.75,117.5,117.71,23977.0,101.608,101.6684,101.4525,101.6339,23977.0
2016-03-04 13:30:00,117.71,117.89,117.65,117.86,24154.0,101.6339,101.7893,101.5821,101.7634,24154.0
2016-03-04 14:00:00,117.8,117.81,117.21,117.32,38634.0,101.7116,101.7202,101.2021,101.2971,38634.0
2016-03-04 14:30:00,117.32,117.39,116.77,116.93,101772.0,101.2971,101.3576,100.8222,100.9604,101772.0
2016-03-04 15:00:00,116.98,117.24,116.79,117.23,38493.0,101.0036,101.2281,100.8395,101.2194,38493.0
2016-03-04 15:30:00,117.27,117.4,117.2,117.31,76720.0,101.254,101.3662,101.1935,101.2885,76720.0
2016-03-07 09:30:00,116.71,117.27,116.58,117.01,15833.0,100.7704,101.254,100.6582,101.0295,15833.0
2016-03-07 10:00:00,116.96,117.51,116.86,117.31,20811.0,100.9863,101.4612,100.9,101.2885,20811.0
2016-03-07 10:30:00,117.37,117.66,117.36,117.48,23186.0,101.3403,101.5907,101.3317,101.4353,23186.0
2016-03-07 11:00:00,117.51,117.66,117.43,117.53,36171.0,101.4612,101.5907,101.3921,101.4784,36171.0
2016-03-07 11:30:00,117.59,117.94,117.59,117.81,12354.0,101.5303,101.8325,101.5303,101.7202,12354.0
2016-03-07 12:00:00,117.81,117.9,117.7,117.82,12160.0,101.7202,101.7979,101.6252,101.7288,12160.0
2016-03-07 12:30:00,117.82,117.96,117.81,117.91,33175.0,101.7288,101.8497,101.7202,101.8065,33175.0
2016-03-07 13:00:00,117.92,118.1,117.8,117.81,72911.0,101.8152,101.9706,101.7116,101.7202,72911.0
2016-03-07 13:30:00,117.78,117.78,117.56,117.67,19638.0,101.6943,101.6943,101.5043,101.5993,19638.0
2016-03-07 14:00:00,117.69,117.75,117.35,117.38,32132.0,101.6166,101.6684,101.323,101.3489,32132.0
2016-03-07 14:30:00,117.39,117.39,117.06,117.3,30960.0,101.3576,101.3576,101.0726,101.2799,30960.0
2016-03-07 15:00:00,117.27,117.67,117.15,117.6,736343.0,101.254,101.5993,101.1503,101.5389,736343.0
2016-03-07 15:30:00,117.61,117.8,117.56,117.77,166477.0,101.5475,101.7116,101.5043,101.6857,166477.0
2016-03-08 09:30:00,117.15,117.15,116.44,116.44,18527.0,101.1503,101.1503,100.5373,100.5373,18527.0
2016-03-08 10:00:00,116.44,116.59,116.05,116.05,19139.0,100.5373,100.6668,100.2006,100.2006,19139.0
2016-03-08 10:30:00,116.03,116.22,115.79,115.84,12463.0,100.1833,100.3474,99.9761,100.0193,12463.0
2016-03-08 11:00:00,115.93,116.3,115.89,116.15,16765.0,100.097,100.4164,100.0624,100.2869,16765.0
2016-03-08 11:30:00,116.22,116.37,116.05,116.28,16852.0,100.3474,100.4769,100.2006,100.3992,16852.0
2016-03-08 12:00:00,116.25,116.6,116.19,116.54,13742.0,100.3733,100.6755,100.3215,100.6237,13742.0
2016-03-08 12:30:00,116.59,116.59,116.27,116.37,11166.0,100.6668,100.6668,100.3905,100.4769,11166.0
2016-03-08 13:00:00,116.36,116.57,116.25,116.52,27492.0,100.4682,100.6496,100.3733,100.6064,27492.0
2016-03-08 13:30:00,116.51,116.73,116.5,116.56,22838.0,100.5978,100.7877,100.5891,100.6409,22838.0
2016-03-08 14:00:00,116.47,116.7,116.38,116.38,29796.0,100.5632,100.7618,100.4855,100.4855,29796.0
2016-03-08 14:30:00,116.4,116.42,116.18,116.27,21942.0,100.5028,100.52,100.3128,100.3905,21942.0
2016-03-08 15:00:00,116.25,116.32,115.91,115.91,34524.0,100.3733,100.4337,100.0797,100.0797,34524.0
2016-03-08 15:30:00,115.89,115.99,115.68,115.76,66560.0,100.0624,100.1488,99.8811,99.9502,66560.0
2016-03-09 09:30:00,116.39,116.39,115.91,116.23,76839.0,100.4941,100.4941,100.0797,100.356,76839.0
2016-03-09 10:00:00,116.23,116.23,115.87,115.99,16738.0,100.356,100.356,100.0452,100.1488,16738.0
2016-03-09 10:30:00,116.02,116.5,115.72,115.89,30669.0,100.1747,100.5891,99.9156,100.0624,30669.0
2016-03-09 11:00:00,115.95,116.41,115.93,116.33,17911.0,100.1142,100.5114,100.097,100.4423,17911.0
2016-03-09 11:30:00,116.4,116.6,116.26,116.57,23599.0,100.5028,100.6755,100.3819,100.6496,23599.0
2016-03-09 12:00:00,116.56,116.57,116.45,116.5,10529.0,100.6409,100.6496,100.5459,100.5891,10529.0
2016-03-09 12:30:00,116.5,116.59,116.22,116.22,25691.0,100.5891,100.6668,100.3474,100.3474,25691.0
2016-03-09 13:00:00,116.23,116.3,116.14,116.19,40646.0,100.356,100.4164,100.2783,100.3215,40646.0
2016-03-09 13:30:00,116.25,116.54,116.25,116.51,12881.0,100.3733,100.6237,100.3733,100.5978,12881.0
2016-03-09 14:00:00,116.48,116.57,116.37,116.46,24790.0,100.5718,100.6496,100.4769,100.5546,24790.0
2016-03-09 14:30:00,116.5,116.5,116.3,116.43,24192.0,100.5891,100.5891,100.4164,100.5287,24192.0
2016-03-09 15:00:00,116.4,116.44,116.18,116.28,24156.0,100.5028,100.5373,100.3128,100.3992,24156.0
2016-03-09 15:30:00,116.28,116.43,116.22,116.41,74190.0,100.3992,100.5287,100.3474,100.5114,74190.0
2016-03-10 09:30:00,116.84,117.33,116.63,117.28,24469.0,100.8827,101.3058,100.7014,101.2626,24469.0
2016-03-10 10:00:00,117.23,117.42,116.79,116.79,20818.0,101.2194,101.3835,100.8395,100.8395,20818.0
2016-03-10 10:30:00,116.8,116.87,116.15,116.16,94409.0,100.8481,100.9086,100.2869,100.2956,94409.0
2016-03-10 11:00:00,116.17,116.2,115.54,115.75,19925.0,100.3042,100.3301,99.7602,99.9415,19925.0
2016-03-10 11:30:00,115.76,116.09,115.52,115.96,53960.0,99.9502,100.2351,99.743,100.1229,53960.0
2016-03-10 12:00:00,115.94,116.16,115.77,115.77,14548.0,100.1056,100.2956,99.9588,99.9588,14548.0
2016-03-10 12:30:00,115.77,115.8,115.29,115.56,14394.0,99.9588,99.9847,99.5444,99.7775,14394.0
2016-03-10 13:00:00,115.58,115.85,115.28,115.85,28916.0,99.7948,100.0279,99.5357,100.0279,28916.0
2016-03-10 13:30:00,115.77,115.92,115.72,115.78,51585.0,99.9588,100.0883,99.9156,99.9675,51585.0
2016-03-10 14:00:00,115.81,115.99,115.49,115.96,30901.0,99.9934,100.1488,99.7171,100.1229,30901.0
2016-03-10 14:30:00,116.06,116.48,115.92,116.31,24106.0,100.2092,100.5718,100.0883,100.4251,24106.0
2016-03-10 15:00:00,116.3,116.75,116.15,116.64,59455.0,100.4164,100.805,100.2869,100.71,59455.0
2016-03-10 15:30:00,116.65,116.69,116.3,116.53,72820.0,100.7186,100.7532,100.4164,100.615,72820.0
2016-03-11 09:30:00,117.71,118.0,117.64,117.96,21951.0,101.6339,101.8843,101.5734,101.8497,21951.0
2016-03-11 10:00:00,117.85,118.01,117.78,118.0,12229.0,101.7547,101.8929,101.6943,101.8843,12229.0
2016-03-11 10:30:00,118.1,118.42,118.06,118.26,10199.0,101.9706,102.2469,101.9361,102.1087,10199.0
2016-03-11 11:00:00,118.25,118.6,118.19,118.6,37536.0,102.1001,102.4023,102.0483,102.4023,37536.0
2016-03-11 11:30:00,118.58,118.66,118.5,118.6,19545.0,102.385,102.4541,102.316,102.4023,19545.0
2016-03-11 12:00:00,118.53,118.74,118.44,118.7,40756.0,102.3419,102.5232,102.2642,102.4887,40756.0
2016-03-11 12:30:00,118.71,118.76,118.56,118.57,10463.0,102.4973,102.5405,102.3678,102.3764,10463.0
2016-03-11 13:00:00,118.56,118.58,118.47,118.58,5444.0,102.3678,102.385,102.2901,102.385,5444.0
2016-03-11 13:30:00,118.6,118.69,118.42,118.65,17437.0,102.4023,102.48,102.2469,102.4455,17437.0
2016-03-11 14:00:00,118.68,118.74,118.58,118.6,31097.0,102.4714,102.5232,102.385,102.4023,31097.0
2016-03-11 14:30:00,118.59,118.68,118.53,118.56,9985.0,102.3937,102.4714,102.3419,102.3678,9985.0
2016-03-11 15:00:00,118.55,118.95,118.55,118.9,13366.0,102.3591,102.7045,102.3591,102.6613,13366.0
2016-03-11 15:30:00,118.9,119.0,118.78,118.95,40808.0,102.6613,102.7477,102.5577,102.7045,40808.0
2016-03-14 09:30:00,118.54,118.8,118.34,118.35,41739.0,102.3505,102.575,102.1778,102.1865,41739.0
2016-03-14 10:00:00,118.31,118.63,118.31,118.54,26604.0,102.1519,102.4282,102.1519,102.3505,26604.0
2016-03-14 10:30:00,118.5,118.79,118.5,118.5,17996.0,102.316,102.5664,102.316,102.316,17996.0
2016-03-14 11:00:00,118.51,118.58,118.33,118.48,32857.0,102.3246,102.385,102.1692,102.2987,32857.0
2016-03-14 11:30:00,118.42,118.49,118.22,118.24,15015.0,102.2469,102.3073,102.0742,102.0915,15015.0
2016-03-14 12:00:00,118.26,118.42,118.15,118.36,8955.0,102.1087,102.2469,102.0138,102.1951,8955.0
2016-03-14 12:30:00,118.36,118.52,118.36,118.5,9975.0,102.1951,102.3332,102.1951,102.316,9975.0
2016-03-14 13:00:00,118.52,118.73,118.49,118.7,29878.0,102.3332,102.5146,102.3073,102.4887,29878.0
2016-03-14 13:30:00,118.66,118.79,118.6,118.66,13643.0,102.4541,102.5664,102.4023,102.4541,13643.0
2016-03-14 14:00:00,118.63,118.72,118.5,118.68,28241.0,102.4282,102.5059,102.316,102.4714,28241.0
2016-03-14 14:30:00,118.7,118.9,118.69,118.84,903427.0,102.4887,102.6613,102.48,102.6095,903427.0
2016-03-14 15:00:00,118.79,118.93,118.73,118.86,18088.0,102.5664,102.6872,102.5146,102.6268,18088.0
2016-03-14 15:30:00,118.83,118.87,118.63,118.67,35114.0,102.6009,102.6354,102.4282,102.4628,35114.0
2016-03-15 09:30:00,117.55,117.68,117.27,117.29,16776.0,101.7393,101.8518,101.4969,101.5143,16776.0
2016-03-15 10:00:00,117.33,117.5,117.14,117.5,13070.0,101.5489,101.696,101.3844,101.696,13070.0
2016-03-15 10:30:00,117.52,117.61,117.11,117.23,22203.0,101.7133,101.7912,101.3585,101.4623,22203.0
2016-03-15 11:00:00,117.21,117.38,117.16,117.35,10080.0,101.445,101.5921,101.4017,101.5662,10080.0
2016-03-15 11:30:00,117.36,117.41,117.13,117.14,12513.0,101.5748,101.6181,101.3758,101.3844,12513.0
2016-03-15 12:00:00,117.14,117.25,117.06,117.25,12102.0,101.3844,101.4796,101.3152,101.4796,12102.0
2016-03-15 12:30:00,117.22,117.28,117.13,117.2,8128.0,101.4537,101.5056,101.3758,101.4364,8128.0
2016-03-15 13:00:00,117.16,117.41,117.14,117.39,15037.0,101.4017,101.6181,101.3844,101.6008,15037.0
2016-03-15 13:30:00,117.44,117.49,117.35,117.48,14893.0,101.6441,101.6874,101.5662,101.6787,14893.0
2016-03-15 14:00:00,117.48,117.58,117.37,117.44,53368.0,101.6787,101.7652,101.5835,101.6441,53368.0
2016-03-15 14:30:00,117.43,117.46,117.19,117.26,21828.0,101.6354,101.6614,101.4277,101.4883,21828.0
2016-03-15 15:00:00,117.27,117.57,117.22,117.52,15976.0,101.4969,101.7566,101.4537,101.7133,15976.0
2016-03-15 15:30:00,117.5,117.52,117.36,117.49,34319.0,101.696,101.7133,101.5748,101.6874,34319.0
2016-03-16 09:30:00,117.01,117.65,117.01,117.46,21546.0,101.2719,101.8258,101.2719,101.6614,21546.0
2016-03-16 10:00:00,117.58,117.67,117.47,117.57,19706.0,101.7652,101.8431,101.67,101.7566,19706.0
2016-03-16 10:30:00,117.56,117.85,117.51,117.74,21976.0,101.7479,101.9989,101.7047,101.9037,21976.0
2016-03-16 11:00:00,117.8,117.83,117.65,117.66,11866.0,101.9557,101.9816,101.8258,101.8345,11866.0
2016-03-16 11:30:00,117.69,117.75,117.51,117.51,7938.0,101.8605,101.9124,101.7047,101.7047,7938.0
2016-03-16 12:00:00,117.51,117.7,117.49,117.62,5890.0,101.7047,101.8691,101.6874,101.7999,5890.0
2016-03-16 12:30:00,117.65,117.65,117.4,117.46,9287.0,101.8258,101.8258,101.6095,101.6614,9287.0
2016-03-16 13:00:00,117.47,117.49,117.24,117.33,14046.0,101.67,101.6874,101.471,101.5489,14046.0
2016-03-16 13:30:00,117.24,117.39,117.19,117.31,9950.0,101.471,101.6008,101.4277,101.5316,9950.0
2016-03-16 14:00:00,117.38,118.31,117.38,118.3,25233.0,101.5921,102.3971,101.5921,102.3884,25233.0
2016-03-16 14:30:00,118.36,118.73,118.08,118.2,25602.0,102.4403,102.7606,102.198,102.3019,25602.0
2016-03-16 15:00:00,118.12,118.67,118.11,118.61,14158.0,102.2326,102.7086,102.224,102.6567,14158.0
2016-03-16 15:30:00,118.6,118.76,118.51,118.61,31220.0,102.6481,102.7865,102.5702,102.6567,31220.0
2016-03-17 09:30:00,118.57,118.71,118.27,118.5,59189.0,102.6221,102.7433,102.3624,102.5615,59189.0
2016-03-17 10:00:00,118.58,118.63,118.42,118.51,25478.0,102.6307,102.674,102.4923,102.5702,25478.0
2016-03-17 10:30:00,118.6,118.97,118.57,118.97,24755.0,102.6481,102.9683,102.6221,102.9683,24755.0
2016-03-17 11:00:00,118.96,119.11,118.85,119.03,36105.0,102.9596,103.0895,102.8644,103.0202,36105.0
2016-03-17 11:30:00,119.05,119.08,118.93,119.02,17189.0,103.0375,103.0635,102.9337,103.0116,17189.0
2016-03-17 12:00:00,119.01,119.32,118.92,119.31,33655.0,103.0029,103.2712,102.925,103.2626,33655.0
2016-03-17 12:30:00,119.3,119.45,119.29,119.43,36573.0,103.2539,103.3837,103.2452,103.3664,36573.0
2016-03-17 13:00:00,119.5,119.5,119.25,119.41,27639.0,103.427,103.427,103.2106,103.3491,27639.0
2016-03-17 13:30:00,119.39,119.67,119.36,119.67,70559.0,103.3318,103.5741,103.3058,103.5741,70559.0
2016-03-17 14:00:00,119.67,119.9,119.58,119.71,67891.0,103.5741,103.7732,103.4962,103.6088,67891.0
2016-03-17 14:30:00,119.73,119.73,119.57,119.58,61466.0,103.6261,103.6261,103.4876,103.4962,61466.0
2016-03-17 15:00:00,119.59,119.79,119.56,119.77,52209.0,103.5049,103.678,103.4789,103.6607,52209.0
2016-03-17 15:30:00,119.8,119.87,119.54,119.57,123777.0,103.6867,103.7472,103.4616,103.4876,123777.0
2016-03-18 09:30:00,119.95,120.37,119.64,120.17,59227.0,103.8165,104.18,103.5482,104.0069,59227.0
2016-03-18 10:00:00,120.2,120.43,120.06,120.19,19133.0,104.0329,104.2319,103.9117,104.0242,19133.0
2016-03-18 10:30:00,120.27,120.38,120.15,120.25,13000.0,104.0934,104.1886,103.9896,104.0761,13000.0
2016-03-18 11:00:00,120.29,120.44,120.19,120.19,30581.0,104.1107,104.2406,104.0242,104.0242,30581.0
2016-03-18 11:30:00,120.23,120.28,120.11,120.2,11032.0,104.0588,104.1021,103.955,104.0329,11032.0
2016-03-18 12:00:00,120.23,120.33,120.16,120.2,9342.0,104.0588,104.1454,103.9982,104.0329,9342.0
2016-03-18 12:30:00,120.25,120.25,120.1,120.18,16633.0,104.0761,104.0761,103.9463,104.0155,16633.0
2016-03-18 13:00:00,120.17,120.18,119.91,119.95,27308.0,104.0069,104.0155,103.7819,103.8165,27308.0
2016-03-18 13:30:00,119.99,120.08,119.81,120.06,178633.0,103.8511,103.929,103.6953,103.9117,178633.0
2016-03-18 14:00:00,120.08,120.13,119.96,120.06,33772.0,103.929,103.9723,103.8251,103.9117,33772.0
2016-03-18 14:30:00,120.06,120.13,119.97,119.97,58349.0,103.9117,103.9723,103.8338,103.8338,58349.0
2016-03-18 15:00:00,120.02,120.29,120.01,120.2,27154.0,103.8771,104.1107,103.8684,104.0329,27154.0
2016-03-18 15:30:00,120.19,120.26,120.11,120.13,46517.0,104.0242,104.0848,103.955,103.9723,46517.0
2016-03-21 09:30:00,119.89,120.29,119.83,120.11,40577.0,103.7645,104.1107,103.7126,103.955,40577.0
2016-03-21 10:00:00,120.17,120.17,119.67,119.82,10386.0,104.0069,104.0069,103.5741,103.704,10386.0
2016-03-21 10:30:00,119.84,119.96,119.63,119.65,6123.0,103.7213,103.8251,103.5395,103.5568,6123.0
2016-03-21 11:00:00,119.66,120.05,119.62,119.91,11591.0,103.5655,103.903,103.5309,103.7819,11591.0
2016-03-21 11:30:00,119.98,119.99,119.79,119.83,10082.0,103.8424,103.8511,103.678,103.7126,10082.0
2016-03-21 12:00:00,119.77,119.89,119.68,119.76,13186.0,103.6607,103.7645,103.5828,103.652,13186.0
2016-03-21 12:30:00,119.77,119.82,119.66,119.81,39375.0,103.6607,103.704,103.5655,103.6953,39375.0
2016-03-21 13:00:00,119.81,120.02,119.77,120.01,38059.0,103.6953,103.8771,103.6607,103.8684,38059.0
2016-03-21 13:30:00,120.07,120.07,119.92,120.0,7303.0,103.9203,103.9203,103.7905,103.8598,7303.0
2016-03-21 14:00:00,119.98,120.18,119.97,120.13,45207.0,103.8424,104.0155,103.8338,103.9723,45207.0
2016-03-21 14:30:00,120.16,120.21,120.06,120.15,15125.0,103.9982,104.0415,103.9117,103.9896,15125.0
2016-03-21 15:00:00,120.16,120.16,120.01,120.04,16744.0,103.9982,103.9982,103.8684,103.8944,16744.0
2016-03-21 15:30:00,119.92,120.12,119.92,120.09,25779.0,103.7905,103.9636,103.7905,103.9376,25779.0
2016-03-22 09:30:00,119.46,119.75,119.13,119.72,23080.0,103.3924,103.6434,103.1068,103.6174,23080.0
2016-03-22 10:00:00,119.78,120.03,119.75,120.0,26451.0,103.6693,103.8857,103.6434,103.8598,26451.0
2016-03-22 10:30:00,120.06,120.2,119.96,120.14,14640.0,103.9117,104.0329,103.8251,103.9809,14640.0
2016-03-22 11:00:00,120.08,120.23,120.07,120.15,8735.0,103.929,104.0588,103.9203,103.9896,8735.0
2016-03-22 11:30:00,120.12,120.17,119.87,119.98,9542.0,103.9636,104.0069,103.7472,103.8424,9542.0
2016-03-22 12:00:00,119.95,120.17,119.94,120.16,11355.0,103.8165,104.0069,103.8078,103.9982,11355.0
2016-03-22 12:30:00,120.18,120.45,120.15,120.38,22579.0,104.0155,104.2492,103.9896,104.1886,22579.0
2016-03-22 13:00:00,120.41,120.47,120.34,120.4,12128.0,104.2146,104.2665,104.154,104.206,12128.0
2016-03-22 13:30:00,120.42,120.46,120.3,120.36,23749.0,104.2233,104.2579,104.1194,104.1713,23749.0
2016-03-22 14:00:00,120.35,120.43,120.27,120.41,37437.0,104.1627,104.2319,104.0934,104.2146,37437.0
2016-03-22 14:30:00,120.43,120.48,120.24,120.24,20441.0,104.2319,104.2752,104.0675,104.0675,20441.0
2016-03-22 15:00:00,120.23,120.26,120.02,120.1,22864.0,104.0588,104.0848,103.8771,103.9463,22864.0
2016-03-22 15:30:00,120.15,120.2,120.09,120.18,32438.0,103.9896,104.0329,103.9376,104.0155,32438.0
2016-03-23 09:30:00,119.87,119.87,119.49,119.58,20944.0,103.7472,103.7472,103.4183,103.4962,20944.0
2016-03-23 10:00:00,119.62,119.64,119.33,119.41,12017.0,103.5309,103.5482,103.2799,103.3491,12017.0
2016-03-23 10:30:00,119.41,119.64,119.21,119.36,28926.0,103.3491,103.5482,103.176,103.3058,28926.0
2016-03-23 11:00:00,119.38,119.52,119.18,119.29,13874.0,103.3231,103.4443,103.15,103.2452,13874.0
2016-03-23 11:30:00,119.26,119.33,119.15,119.25,9208.0,103.2193,103.2799,103.1241,103.2106,9208.0
2016-03-23 12:00:00,119.31,119.49,119.29,119.47,11040.0,103.2626,103.4183,103.2452,103.401,11040.0
2016-03-23 12:30:00,119.49,119.59,119.4,119.51,9361.0,103.4183,103.5049,103.3405,103.4357,9361.0
2016-03-23 13:00:00,119.5,119.5,119.35,119.4,17203.0,103.427,103.427,103.2972,103.3405,17203.0
2016-03-23 13:30:00,119.42,119.42,119.26,119.38,23244.0,103.3578,103.3578,103.2193,103.3231,23244.0
2016-03-23 14:00:00,119.41,119.54,119.35,119.36,24782.0,103.3491,103.4616,103.2972,103.3058,24782.0
2016-03-23 14:30:00,119.36,119.45,119.03,119.03,56771.0,103.3058,103.3837,103.0202,103.0202,56771.0
2016-03-23 15:00:00,119.06,119.08,118.93,119.01,25811.0,103.0462,103.0635,102.9337,103.0029,25811.0
2016-03-23 15:30:00,119.0,119.11,118.93,118.93,24283.0,102.9943,103.0895,102.9337,102.9337,24283.0
2016-03-24 09:30:00,118.13,118.24,117.83,118.02,44014.0,102.2413,102.3365,101.9816,102.1461,44014.0
2016-03-24 10:00:00,118.23,118.23,117.99,118.03,14892.0,102.3278,102.3278,102.1201,102.1547,14892.0
2016-03-24 10:30:00,118.12,118.44,118.11,118.33,15254.0,102.2326,102.5096,102.224,102.4144,15254.0
2016-03-24 11:00:00,118.36,118.48,118.15,118.22,22922.0,102.4403,102.5442,102.2586,102.3192,22922.0
2016-03-24 11:30:00,118.2,118.26,118.04,118.13,18216.0,102.3019,102.3538,102.1634,102.2413,18216.0
2016-03-24 12:00:00,118.21,118.38,118.11,118.18,17572.0,102.3105,102.4576,102.224,102.2845,17572.0
2016-03-24 12:30:00,118.2,118.3,118.12,118.26,31860.0,102.3019,102.3884,102.2326,102.3538,31860.0
2016-03-24 13:00:00,118.21,118.46,118.21,118.42,33706.0,102.3105,102.5269,102.3105,102.4923,33706.0
2016-03-24 13:30:00,118.39,118.5,118.33,118.45,14619.0,102.4663,102.5615,102.4144,102.5182,14619.0
2016-03-24 14:00:00,118.48,118.54,118.28,118.47,37276.0,102.5442,102.5961,102.3711,102.5355,37276.0
2016-03-24 14:30:00,118.49,118.68,118.45,118.55,34821.0,102.5529,102.7173,102.5182,102.6048,34821.0
2016-03-24 15:00:00,118.56,118.76,118.5,118.75,38331.0,102.6134,102.7865,102.5615,102.7779,38331.0
2016-03-24 15:30:00,118.71,118.83,118.66,118.81,86871.0,102.7433,102.8471,102.7,102.8298,86871.0
2016-03-28 09:30:00,119.27,119.27,118.7,118.87,25362.0,103.2279,103.2279,102.7346,102.8817,25362.0
2016-03-28 10:00:00,118.86,119.08,118.8,118.89,15805.0,102.8731,103.0635,102.8212,102.8991,15805.0
2016-03-28 10:30:00,118.86,118.87,118.57,118.67,15332.0,102.8731,102.8817,102.6221,102.7086,15332.0
2016-03-28 11:00:00,118.8,118.83,118.59,118.83,17578.0,102.8212,102.8471,102.6394,102.8471,17578.0
2016-03-28 11:30:00,118.84,118.94,118.76,118.85,11759.0,102.8558,102.9423,102.7865,102.8644,11759.0
2016-03-28 12:00:00,118.9,119.08,118.78,119.05,16871.0,102.9077,103.0635,102.8038,103.0375,16871.0
2016-03-28 12:30:00,119.03,119.36,119.01,119.32,16555.0,103.0202,103.3058,103.0029,103.2712,16555.0
2016-03-28 13:00:00,119.32,119.35,119.21,119.24,11387.0,103.2712,103.2972,103.176,103.202,11387.0
2016-03-28 13:30:00,119.24,119.42,119.24,119.34,18515.0,103.202,103.3578,103.202,103.2885,18515.0
2016-03-28 14:00:00,119.39,119.47,119.25,119.3,34333.0,103.3318,103.401,103.2106,103.2539,34333.0
2016-03-28 14:30:00,119.3,119.3,119.09,119.13,14642.0,103.2539,103.2539,103.0722,103.1068,14642.0
2016-03-28 15:00:00,119.16,119.43,119.16,119.27,19216.0,103.1327,103.3664,103.1327,103.2279,19216.0
2016-03-28 15:30:00,119.27,119.28,119.07,119.18,38874.0,103.2279,103.2366,103.0548,103.15,38874.0
2016-03-29 09:30:00,118.76,119.03,118.63,119.03,10950.0,102.7865,103.0202,102.674,103.0202,10950.0
2016-03-29 10:00:00,119.16,119.19,118.88,118.95,8875.0,103.1327,103.1587,102.8904,102.951,8875.0
2016-03-29 10:30:00,118.95,119.09,118.88,118.98,14432.0,102.951,103.0722,102.8904,102.9769,14432.0
2016-03-29 11:00:00,119.01,119.08,118.87,119.06,16475.0,103.0029,103.0635,102.8817,103.0462,16475.0
2016-03-29 11:30:00,119.08,119.29,119.02,119.1,17785.0,103.0635,103.2452,103.0116,103.0808,17785.0
2016-03-29 12:00:00,119.05,119.59,119.03,119.59,20268.0,103.0375,103.5049,103.0202,103.5049,20268.0
2016-03-29 12:30:00,119.61,119.88,119.56,119.68,36520.0,103.5222,103.7559,103.4789,103.5828,36520.0
2016-03-29 13:00:00,119.67,119.76,119.53,119.67,14787.0,103.5741,103.652,103.453,103.5741,14787.0
2016-03-29 13:30:00,119.69,119.87,119.6,119.83,9680.0,103.5914,103.7472,103.5136,103.7126,9680.0
2016-03-29 14:00:00,119.86,120.28,119.86,120.24,23202.0,103.7386,104.1021,103.7386,104.0675,23202.0
2016-03-29 14:30:00,120.22,120.48,120.22,120.39,13716.0,104.0502,104.2752,104.0502,104.1973,13716.0
2016-03-29 15:00:00,120.4,120.59,120.34,120.57,22233.0,104.206,104.3704,104.154,104.3531,22233.0
2016-03-29 15:30:00,120.56,120.56,120.34,120.53,122008.0,104.3444,104.3444,104.154,104.3185,122008.0
2016-03-30 09:30:00,121.24,121.46,121.03,121.15,111524.0,104.933,105.1234,104.7512,104.8551,111524.0
2016-03-30 10:00:00,121.08,121.17,121.0,121.08,17011.0,104.7945,104.8724,104.7253,104.7945,17011.0
2016-03-30 10:30:00,121.13,121.44,121.12,121.22,20338.0,104.8378,105.1061,104.8291,104.9157,20338.0
2016-03-30 11:00:00,121.22,121.34,120.79,120.8,25450.0,104.9157,105.0195,104.5435,104.5522,25450.0
2016-03-30 11:30:00,120.8,120.98,120.64,120.96,24023.0,104.5522,104.7079,104.4137,104.6906,24023.0
2016-03-30 12:00:00,120.95,121.0,120.8,120.86,8069.0,104.682,104.7253,104.5522,104.6041,8069.0
2016-03-30 12:30:00,120.89,120.98,120.72,120.79,33859.0,104.63,104.7079,104.4829,104.5435,33859.0
2016-03-30 13:00:00,120.79,120.8,120.57,120.63,9128.0,104.5435,104.5522,104.3531,104.405,9128.0
2016-03-30 13:30:00,120.65,120.88,120.56,120.82,15787.0,104.4223,104.6214,104.3444,104.5695,15787.0
2016-03-30 14:00:00,120.77,121.02,120.77,120.99,67724.0,104.5262,104.7426,104.5262,104.7166,67724.0
2016-03-30 14:30:00,121.03,121.08,120.89,121.0,10185.0,104.7512,104.7945,104.63,104.7253,10185.0
2016-03-30 15:00:00,121.06,121.2,121.04,121.19,10261.0,104.7772,104.8984,104.7599,104.8897,10261.0
2016-03-30 15:30:00,121.15,121.16,120.85,120.86,17344.0,104.8551,104.8637,104.5954,104.6041,17344.0
2016-03-31 09:30:00,120.97,121.06,120.83,120.91,25286.0,104.6993,104.7772,104.5781,104.6474,25286.0
2016-03-31 10:00:00,120.89,121.13,120.8,121.09,23395.0,104.63,104.8378,104.5522,104.8031,23395.0
2016-03-31 10:30:00,120.85,121.12,120.85,120.99,13747.0,104.5954,104.8291,104.5954,104.7166,13747.0
2016-03-31 11:00:00,121.0,121.25,121.0,121.18,30442.0,104.7253,104.9416,104.7253,104.881,30442.0
2016-03-31 11:30:00,121.19,121.4,121.07,121.39,16782.0,104.8897,105.0715,104.7858,105.0628,16782.0
2016-03-31 12:00:00,121.39,121.39,121.29,121.39,6541.0,105.0628,105.0628,104.9762,105.0628,6541.0
2016-03-31 12:30:00,121.39,121.42,121.26,121.35,8048.0,105.0628,105.0888,104.9503,105.0282,8048.0
2016-03-31 13:00:00,121.32,121.39,121.28,121.32,16313.0,105.0022,105.0628,104.9676,105.0022,16313.0
2016-03-31 13:30:00,121.27,121.3,121.03,121.07,8196.0,104.9589,104.9849,104.7512,104.7858,8196.0
2016-03-31 14:00:00,121.05,121.15,120.97,120.97,11823.0,104.7685,104.8551,104.6993,104.6993,11823.0
2016-03-31 14:30:00,120.95,121.07,120.89,121.0,13440.0,104.682,104.7858,104.63,104.7253,13440.0
2016-03-31 15:00:00,121.02,121.24,120.98,121.24,19526.0,104.7426,104.933,104.7079,104.933,19526.0
2016-03-31 15:30:00,121.26,121.39,121.13,121.2,42563.0,104.9503,105.0628,104.8378,104.8984,42563.0
2016-04-01 09:30:00,120.42,120.42,119.81,120.31,32490.0,104.2233,104.2233,103.6953,104.1281,32490.0
2016-04-01 10:00:00,120.29,120.71,120.2,120.57,17861.0,104.1107,104.4743,104.0329,104.3531,17861.0
2016-04-01 10:30:00,120.56,120.96,120.55,120.91,12999.0,104.3444,104.6906,104.3358,104.6474,12999.0
2016-04-01 11:00:00,120.97,121.06,120.83,120.86,15499.0,104.6993,104.7772,104.5781,104.6041,15499.0
2016-04-01 11:30:00,120.86,121.1,120.79,120.88,61570.0,104.6041,104.8118,104.5435,104.6214,61570.0
2016-04-01 12:00:00,120.92,120.96,120.75,120.82,67230.0,104.656,104.6906,104.5089,104.5695,67230.0
2016-04-01 12:30:00,120.82,120.96,120.72,120.89,35572.0,104.5695,104.6906,104.4829,104.63,35572.0
2016-04-01 13:00:00,120.88,121.16,120.87,121.15,47355.0,104.6214,104.8637,104.6127,104.8551,47355.0
2016-04-01 13:30:00,121.13,121.29,121.1,121.25,46293.0,104.8378,104.9762,104.8118,104.9416,46293.0
2016-04-01 14:00:00,121.23,121.39,121.2,121.27,52063.0,104.9243,105.0628,104.8984,104.9589,52063.0
2016-04-01 14:30:00,121.3,121.54,121.27,121.45,124993.0,104.9849,105.1926,104.9589,105.1147,124993.0
2016-04-01 15:00:00,121.45,121.61,121.44,121.57,172778.0,105.1147,105.2532,105.1061,105.2186,172778.0
2016-04-01 15:30:00,121.55,121.82,121.55,121.73,196212.0,105.2013,105.435,105.2013,105.3571,196212.0
2016-04-04 09:30:00,121.72,121.77,121.45,121.77,19693.0,105.3484,105.3917,105.1147,105.3917,19693.0
2016-04-04 10:00:00,121.67,121.8,121.57,121.62,14089.0,105.3051,105.4176,105.2186,105.2619,14089.0
2016-04-04 10:30:00,121.64,121.74,121.18,121.22,10995.0,105.2792,105.3657,104.881,104.9157,10995.0
2016-04-04 11:00:00,121.18,121.25,121.06,121.2,11429.0,104.881,104.9416,104.7772,104.8984,11429.0
2016-04-04 11:30:00,121.21,121.29,121.15,121.29,14572.0,104.907,104.9762,104.8551,104.9762,14572.0
2016-04-04 12:00:00,121.37,121.52,121.37,121.48,17622.0,105.0455,105.1753,105.0455,105.1407,17622.0
2016-04-04 12:30:00,121.39,121.47,121.31,121.37,9323.0,105.0628,105.132,104.9936,105.0455,9323.0
2016-04-04 13:00:00,121.36,121.36,121.21,121.28,7525.0,105.0368,105.0368,104.907,104.9676,7525.0
2016-04-04 13:30:00,121.26,121.26,121.06,121.07,15147.0,104.9503,104.9503,104.7772,104.7858,15147.0
2016-04-04 14:00:00,121.06,121.06,120.84,120.89,17409.0,104.7772,104.7772,104.5868,104.63,17409.0
2016-04-04 14:30:00,120.9,121.08,120.89,120.98,16217.0,104.6387,104.7945,104.63,104.7079,16217.0
2016-04-04 15:00:00,121.0,121.06,120.76,120.76,12395.0,104.7253,104.7772,104.5175,104.5175,12395.0
2016-04-04 15:30:00,120.78,120.91,120.77,120.86,34431.0,104.5348,104.6474,104.5262,104.6041,34431.0
2016-04-05 09:30:00,120.02,120.05,119.68,119.84,19525.0,103.8771,103.903,103.5828,103.7213,19525.0
2016-04-05 10:00:00,119.97,120.3,119.93,120.21,14942.0,103.8338,104.1194,103.7992,104.0415,14942.0
2016-04-05 10:30:00,120.08,120.17,119.82,119.87,9603.0,103.929,104.0069,103.704,103.7472,9603.0
2016-04-05 11:00:00,119.83,120.12,119.82,120.12,14066.0,103.7126,103.9636,103.704,103.9636,14066.0
2016-04-05 11:30:00,120.1,120.15,119.94,119.96,11363.0,103.9463,103.9896,103.8078,103.8251,11363.0
2016-04-05 12:00:00,119.98,120.03,119.69,119.82,17882.0,103.8424,103.8857,103.5914,103.704,17882.0
2016-04-05 12:30:00,119.78,119.92,119.67,119.74,8711.0,103.6693,103.7905,103.5741,103.6347,8711.0
2016-04-05 13:00:00,119.69,119.84,119.62,119.84,9849.0,103.5914,103.7213,103.5309,103.7213,9849.0
2016-04-05 13:30:00,119.83,119.97,119.69,119.83,14732.0,103.7126,103.8338,103.5914,103.7126,14732.0
2016-04-05 14:00:00,119.82,119.97,119.77,119.92,29805.0,103.704,103.8338,103.6607,103.7905,29805.0
2016-04-05 14:30:00,120.0,120.09,119.98,120.01,13905.0,103.8598,103.9376,103.8424,103.8684,13905.0
2016-04-05 15:00:00,120.07,120.07,119.74,119.78,32677.0,103.9203,103.9203,103.6347,103.6693,32677.0
2016-04-05 15:30:00,119.8,119.81,119.48,119.58,69776.0,103.6867,103.6953,103.4097,103.4962,69776.0
2016-04-06 09:30:00,119.65,119.79,119.38,119.52,24319.0,103.5568,103.678,103.3231,103.4443,24319.0
2016-04-06 10:00:00,119.55,119.73,119.44,119.6,13182.0,103.4703,103.6261,103.3751,103.5136,13182.0
2016-04-06 10:30:00,119.62,120.12,119.45,120.12,20864.0,103.5309,103.9636,103.3837,103.9636,20864.0
2016-04-06 11:00:00,120.17,120.37,120.16,120.29,16410.0,104.0069,104.18,103.9982,104.1107,16410.0
2016-04-06 11:30:00,120.4,120.48,120.36,120.42,10306.0,104.206,104.2752,104.1713,104.2233,10306.0
2016-04-06 12:00:00,120.41,120.49,120.32,120.39,15611.0,104.2146,104.2838,104.1367,104.1973,15611.0
2016-04-06 12:30:00,120.4,120.53,120.38,120.46,9962.0,104.206,104.3185,104.1886,104.2579,9962.0
2016-04-06 13:00:00,120.45,120.67,120.44,120.56,12148.0,104.2492,104.4396,104.2406,104.3444,12148.0
2016-04-06 13:30:00,120.57,120.65,120.46,120.51,18879.0,104.3531,104.4223,104.2579,104.3012,18879.0
2016-04-06 14:00:00,120.47,120.49,120.22,120.32,46463.0,104.2665,104.2838,104.0502,104.1367,46463.0
2016-04-06 14:30:00,120.29,120.47,120.11,120.47,18700.0,104.1107,104.2665,103.955,104.2665,18700.0
2016-04-06 15:00:00,120.44,120.84,120.43,120.74,30228.0,104.2406,104.5868,104.2319,104.5002,30228.0
2016-04-06 15:30:00,120.75,120.98,120.72,120.91,31362.0,104.5089,104.7079,104.4829,104.6474,31362.0
2016-04-07 09:30:00,120.24,120.65,120.13,120.56,18582.0,104.0675,104.4223,103.9723,104.3444,18582.0
2016-04-07 10:00:00,120.47,120.71,119.99,119.99,13372.0,104.2665,104.4743,103.8511,103.8511,13372.0
2016-04-07 10:30:00,119.95,120.15,119.93,120.05,14101.0,103.8165,103.9896,103.7992,103.903,14101.0
2016-04-07 11:00:00,120.02,120.03,119.71,119.85,20824.0,103.8771,103.8857,103.6088,103.7299,20824.0
2016-04-07 11:30:00,119.85,120.13,119.84,120.0,8745.0,103.7299,103.9723,103.7213,103.8598,8745.0
2016-04-07 12:00:00,119.95,120.01,119.64,119.68,13310.0,103.8165,103.8684,103.5482,103.5828,13310.0
2016-04-07 12:30:00,119.71,119.84,119.6,119.83,9517.0,103.6088,103.7213,103.5136,103.7126,9517.0
2016-04-07 13:00:00,119.76,120.01,119.75,119.85,10051.0,103.652,103.8684,103.6434,103.7299,10051.0
2016-04-07 13:30:00,119.88,119.89,119.39,119.41,13802.0,103.7559,103.7645,103.3318,103.3491,13802.0
2016-04-07 14:00:00,119.39,119.39,118.97,119.15,24408.0,103.3318,103.3318,102.9683,103.1241,24408.0
2016-04-07 14:30:00,119.17,119.31,118.93,118.96,44858.0,103.1414,103.2626,102.9337,102.9596,44858.0
2016-04-07 15:00:00,118.93,119.35,118.93,119.32,23252.0,102.9337,103.2972,102.9337,103.2712,23252.0
2016-04-07 15:30:00,119.37,119.51,119.27,119.46,40896.0,103.3145,103.4357,103.2279,103.3924,40896.0
2016-04-08 09:30:00,120.43,120.5,120.06,120.49,42381.0,104.2319,104.2925,103.9117,104.2838,42381.0
2016-04-08 10:00:00,120.47,120.64,120.43,120.51,18329.0,104.2665,104.4137,104.2319,104.3012,18329.0
2016-04-08 10:30:00,120.53,120.64,120.42,120.48,8137.0,104.3185,104.4137,104.2233,104.2752,8137.0
2016-04-08 11:00:00,120.38,120.54,120.25,120.36,8568.0,104.1886,104.3271,104.0761,104.1713,8568.0
2016-04-08 11:30:00,120.36,120.37,119.88,120.07,16672.0,104.1713,104.18,103.7559,103.9203,16672.0
2016-04-08 12:00:00,120.07,120.1,119.89,119.89,9738.0,103.9203,103.9463,103.7645,103.7645,9738.0
2016-04-08 12:30:00,119.8,120.07,119.75,120.02,12272.0,103.6867,103.9203,103.6434,103.8771,12272.0
2016-04-08 13:00:00,120.01,120.03,119.77,119.81,47548.0,103.8684,103.8857,103.6607,103.6953,47548.0
2016-04-08 13:30:00,119.79,120.13,119.78,120.13,21960.0,103.678,103.9723,103.6693,103.9723,21960.0
2016-04-08 14:00:00,120.11,120.24,119.98,120.08,25196.0,103.955,104.0675,103.8424,103.929,25196.0
2016-04-08 14:30:00,120.06,120.08,119.76,119.85,28013.0,103.9117,103.929,103.652,103.7299,28013.0
2016-04-08 15:00:00,119.85,119.9,119.6,119.76,16371.0,103.7299,103.7732,103.5136,103.652,16371.0
2016-04-08 15:30:00,119.71,119.9,119.57,119.9,42321.0,103.6088,103.7732,103.4876,103.7732,42321.0
2016-04-11 09:30:00,120.46,120.74,120.31,120.63,42194.0,104.2579,104.5002,104.1281,104.405,42194.0
2016-04-11 10:00:00,120.65,121.01,120.65,120.69,19571.0,104.4223,104.7339,104.4223,104.4569,19571.0
2016-04-11 10:30:00,120.71,120.77,120.28,120.29,18948.0,104.4743,104.5262,104.1021,104.1107,18948.0
2016-04-11 11:00:00,120.19,120.26,120.03,120.25,17839.0,104.0242,104.0848,103.8857,104.0761,17839.0
2016-04-11 11:30:00,120.19,120.19,119.81,120.06,18443.0,104.0242,104.0242,103.6953,103.9117,18443.0
2016-04-11 12:00:00,120.08,120.28,120.04,120.16,12312.0,103.929,104.1021,103.8944,103.9982,12312.0
2016-04-11 12:30:00,120.16,120.34,120.04,120.3,8934.0,103.9982,104.154,103.8944,104.1194,8934.0
2016-04-11 13:00:00,120.25,120.43,120.16,120.2,8730.0,104.0761,104.2319,103.9982,104.0329,8730.0
2016-04-11 13:30:00,120.16,120.31,120.06,120.07,24537.0,103.9982,104.1281,103.9117,103.9203,24537.0
2016-04-11 14:00:00,120.13,120.22,119.99,120.05,18716.0,103.9723,104.0502,103.8511,103.903,18716.0
2016-04-11 14:30:00,120.05,120.24,120.01,120.17,33957.0,103.903,104.0675,103.8684,104.0069,33957.0
2016-04-11 15:00:00,120.18,120.2,119.78,119.8,15802.0,104.0155,104.0329,103.6693,103.6867,15802.0
2016-04-11 15:30:00,119.8,119.83,119.57,119.58,31832.0,103.6867,103.7126,103.4876,103.4962,31832.0
2016-04-12 09:30:00,119.76,119.92,119.5,119.7,13384.0,103.652,103.7905,103.427,103.6001,13384.0
2016-04-12 10:00:00,119.73,119.73,119.14,119.29,17264.0,103.6261,103.6261,103.1154,103.2452,17264.0
2016-04-12 10:30:00,119.31,120.05,119.31,120.02,19022.0,103.2626,103.903,103.2626,103.8771,19022.0
2016-04-12 11:00:00,120.02,120.29,119.92,120.2,25930.0,103.8771,104.1107,103.7905,104.0329,25930.0
2016-04-12 11:30:00,120.2,120.31,120.14,120.17,14482.0,104.0329,104.1281,103.9809,104.0069,14482.0
2016-04-12 12:00:00,120.17,120.26,120.08,120.26,14237.0,104.0069,104.0848,103.929,104.0848,14237.0
2016-04-12 12:30:00,120.21,120.39,120.21,120.33,9840.0,104.0415,104.1973,104.0415,104.1454,9840.0
2016-04-12 13:00:00,120.36,120.36,120.15,120.2,4203.0,104.1713,104.1713,103.9896,104.0329,4203.0
2016-04-12 13:30:00,120.22,120.37,120.16,120.35,9861.0,104.0502,104.18,103.9982,104.1627,9861.0
2016-04-12 14:00:00,120.31,120.5,120.3,120.37,18970.0,104.1281,104.2925,104.1194,104.18,18970.0
2016-04-12 14:30:00,120.36,120.53,120.32,120.49,15915.0,104.1713,104.3185,104.1367,104.2838,15915.0
2016-04-12 15:00:00,120.53,120.69,120.45,120.49,18089.0,104.3185,104.4569,104.2492,104.2838,18089.0
2016-04-12 15:30:00,120.5,120.6,120.35,120.48,32019.0,104.2925,104.3791,104.1627,104.2752,32019.0
2016-04-13 09:30:00,121.17,121.36,121.08,121.28,40896.0,104.8724,105.0368,104.7945,104.9676,40896.0
2016-04-13 10:00:00,121.29,121.4,121.29,121.34,14244.0,104.9762,105.0715,104.9762,105.0195,14244.0
2016-04-13 10:30:00,121.35,121.52,121.1,121.3,9834.0,105.0282,105.1753,104.8118,104.9849,9834.0
2016-04-13 11:00:00,121.32,121.6,121.32,121.59,8476.0,105.0022,105.2446,105.0022,105.2359,8476.0
2016-04-13 11:30:00,121.64,121.84,121.64,121.8,28278.0,105.2792,105.4523,105.2792,105.4176,28278.0
2016-04-13 12:00:00,121.78,121.79,121.61,121.66,12527.0,105.4003,105.409,105.2532,105.2965,12527.0
2016-04-13 12:30:00,121.56,121.71,121.56,121.58,11489.0,105.2099,105.3398,105.2099,105.2272,11489.0
2016-04-13 13:00:00,121.64,121.7,121.52,121.66,14545.0,105.2792,105.3311,105.1753,105.2965,14545.0
2016-04-13 13:30:00,121.7,121.89,121.66,121.89,34554.0,105.3311,105.4955,105.2965,105.4955,34554.0
2016-04-13 14:00:00,121.85,122.0,121.81,121.86,20812.0,105.4609,105.5907,105.4263,105.4696,20812.0
2016-04-13 14:30:00,121.85,122.02,121.85,121.92,16213.0,105.4609,105.6081,105.4609,105.5215,16213.0
2016-04-13 15:00:00,121.92,122.04,121.92,122.01,15421.0,105.5215,105.6254,105.5215,105.5994,15421.0
2016-04-13 15:30:00,122.02,122.15,121.98,122.11,26870.0,105.6081,105.7206,105.5734,105.686,26870.0
2016-04-14 09:30:00,121.97,122.06,121.43,121.48,31111.0,105.5648,105.6427,105.0974,105.1407,31111.0
2016-04-14 10:00:00,121.43,121.77,121.43,121.77,14468.0,105.0974,105.3917,105.0974,105.3917,14468.0
2016-04-14 10:30:00,121.74,121.74,121.51,121.69,5597.0,105.3657,105.3657,105.1667,105.3224,5597.0
2016-04-14 11:00:00,121.63,121.77,121.58,121.7,5400.0,105.2705,105.3917,105.2272,105.3311,5400.0
2016-04-14 11:30:00,121.85,121.93,121.73,121.78,61985.0,105.4609,105.5302,105.3571,105.4003,61985.0
2016-04-14 12:00:00,121.81,121.92,121.78,121.89,11313.0,105.4263,105.5215,105.4003,105.4955,11313.0
2016-04-14 12:30:00,121.84,121.97,121.8,121.92,9246.0,105.4523,105.5648,105.4176,105.5215,9246.0
2016-04-14 13:00:00,121.92,121.99,121.74,121.75,8591.0,105.5215,105.5821,105.3657,105.3744,8591.0
2016-04-14 13:30:00,121.76,121.81,121.66,121.69,13772.0,105.383,105.4263,105.2965,105.3224,13772.0
2016-04-14 14:00:00,121.68,121.83,121.61,121.77,25506.0,105.3138,105.4436,105.2532,105.3917,25506.0
2016-04-14 14:30:00,121.73,121.82,121.62,121.71,16505.0,105.3571,105.435,105.2619,105.3398,16505.0
2016-04-14 15:00:00,121.75,121.81,121.7,121.72,11425.0,105.3744,105.4263,105.3311,105.3484,11425.0
2016-04-14 15:30:00,121.67,121.81,121.63,121.68,26714.0,105.3051,105.4263,105.2705,105.3138,26714.0
2016-04-15 09:30:00,121.54,121.62,121.38,121.6,43318.0,105.1926,105.2619,105.0541,105.2446,43318.0
2016-04-15 10:00:00,121.57,121.67,121.42,121.64,14876.0,105.2186,105.3051,105.0888,105.2792,14876.0
2016-04-15 10:30:00,121.64,121.81,121.64,121.72,19719.0,105.2792,105.4263,105.2792,105.3484,19719.0
2016-04-15 11:00:00,121.7,121.87,121.7,121.78,11962.0,105.3311,105.4782,105.3311,105.4003,11962.0
2016-04-15 11:30:00,121.77,121.89,121.77,121.83,12458.0,105.3917,105.4955,105.3917,105.4436,12458.0
2016-04-15 12:00:00,121.81,121.88,121.77,121.85,8632.0,105.4263,105.4869,105.3917,105.4609,8632.0
2016-04-15 12:30:00,121.82,121.82,121.71,121.72,13434.0,105.435,105.435,105.3398,105.3484,13434.0
2016-04-15 13:00:00,121.74,121.74,121.64,121.69,16200.0,105.3657,105.3657,105.2792,105.3224,16200.0
2016-04-15 13:30:00,121.69,121.7,121.58,121.64,23400.0,105.3224,105.3311,105.2272,105.2792,23400.0
2016-04-15 14:00:00,121.68,121.75,121.58,121.73,59338.0,105.3138,105.3744,105.2272,105.3571,59338.0
2016-04-15 14:30:00,121.75,121.82,121.74,121.82,28064.0,105.3744,105.435,105.3657,105.435,28064.0
2016-04-15 15:00:00,121.86,121.94,121.82,121.9,49077.0,105.4696,105.5388,105.435,105.5042,49077.0
2016-04-15 15:30:00,121.9,121.95,121.77,121.9,48745.0,105.5042,105.5475,105.3917,105.5042,48745.0
2016-04-18 09:30:00,121.23,121.78,121.22,121.72,20730.0,104.9243,105.4003,104.9157,105.3484,20730.0
2016-04-18 10:00:00,121.77,122.2,121.77,122.14,23910.0,105.3917,105.7638,105.3917,105.7119,23910.0
2016-04-18 10:30:00,122.16,122.29,122.04,122.18,18960.0,105.7292,105.8417,105.6254,105.7465,18960.0
2016-04-18 11:00:00,122.13,122.3,122.07,122.22,6275.0,105.7033,105.8504,105.6513,105.7812,6275.0
2016-04-18 11:30:00,122.21,122.33,122.15,122.28,19973.0,105.7725,105.8764,105.7206,105.8331,19973.0
2016-04-18 12:00:00,122.33,122.42,122.27,122.42,6414.0,105.8764,105.9543,105.8244,105.9543,6414.0
2016-04-18 12:30:00,122.38,122.52,122.36,122.4,8833.0,105.9196,106.0408,105.9023,105.9369,8833.0
2016-04-18 13:00:00,122.37,122.38,122.28,122.36,8208.0,105.911,105.9196,105.8331,105.9023,8208.0
2016-04-18 13:30:00,122.37,122.47,122.35,122.46,26532.0,105.911,105.9975,105.8937,105.9889,26532.0
2016-04-18 14:00:00,122.46,122.53,122.36,122.48,9526.0,105.9889,106.0495,105.9023,106.0062,9526.0
2016-04-18 14:30:00,122.45,122.7,122.45,122.57,21540.0,105.9802,106.1966,105.9802,106.0841,21540.0
2016-04-18 15:00:00,122.6,122.61,122.51,122.53,15570.0,106.11,106.1187,106.0322,106.0495,15570.0
2016-04-18 15:30:00,122.51,122.66,122.51,122.65,27788.0,106.0322,106.162,106.0322,106.1533,27788.0
2016-04-19 09:30:00,123.13,123.35,122.92,123.35,31153.0,106.5688,106.7592,106.387,106.7592,31153.0
2016-04-19 10:00:00,123.29,123.45,123.27,123.28,39182.0,106.7072,106.8457,106.6899,106.6986,39182.0
2016-04-19 10:30:00,123.29,123.37,123.12,123.32,12296.0,106.7072,106.7765,106.5601,106.7332,12296.0
2016-04-19 11:00:00,123.33,123.34,123.04,123.04,10911.0,106.7419,106.7505,106.4909,106.4909,10911.0
2016-04-19 11:30:00,123.04,123.15,122.81,122.82,11381.0,106.4909,106.5861,106.2918,106.3005,11381.0
2016-04-19 12:00:00,122.8,122.84,122.49,122.64,11760.0,106.2831,106.3178,106.0148,106.1447,11760.0
2016-04-19 12:30:00,122.62,122.7,122.48,122.69,7226.0,106.1274,106.1966,106.0062,106.1879,7226.0
2016-04-19 13:00:00,122.69,122.92,122.68,122.91,15195.0,106.1879,106.387,106.1793,106.3784,15195.0
2016-04-19 13:30:00,122.88,123.0,122.79,122.96,14744.0,106.3524,106.4562,106.2745,106.4216,14744.0
2016-04-19 14:00:00,123.0,123.05,122.94,123.0,30408.0,106.4562,106.4995,106.4043,106.4562,30408.0
2016-04-19 14:30:00,122.96,123.06,122.88,122.95,29423.0,106.4216,106.5082,106.3524,106.413,29423.0
2016-04-19 15:00:00,122.91,123.12,122.9,123.06,33318.0,106.3784,106.5601,106.3697,106.5082,33318.0
2016-04-19 15:30:00,123.05,123.1,122.98,123.08,34468.0,106.4995,106.5428,106.4389,106.5255,34468.0
2016-04-20 09:30:00,123.27,123.27,122.84,123.08,19513.0,106.6899,106.6899,106.3178,106.5255,19513.0
2016-04-20 10:00:00,123.12,123.14,122.92,122.92,7591.0,106.5601,106.5774,106.387,106.387,7591.0
2016-04-20 10:30:00,122.97,123.03,122.65,122.94,21106.0,106.4303,106.4822,106.1533,106.4043,21106.0
2016-04-20 11:00:00,122.87,123.3,122.87,123.29,9297.0,106.3437,106.7159,106.3437,106.7072,9297.0
2016-04-20 11:30:00,123.24,123.35,123.19,123.26,11211.0,106.664,106.7592,106.6207,106.6813,11211.0
2016-04-20 12:00:00,123.28,123.3,123.15,123.24,8469.0,106.6986,106.7159,106.5861,106.664,8469.0
2016-04-20 12:30:00,123.21,123.39,123.2,123.36,14116.0,106.638,106.7938,106.6293,106.7678,14116.0
2016-04-20 13:00:00,123.39,123.44,123.29,123.41,21187.0,106.7938,106.8371,106.7072,106.8111,21187.0
2016-04-20 13:30:00,123.4,123.57,123.37,123.54,29904.0,106.8024,106.9496,106.7765,106.9236,29904.0
2016-04-20 14:00:00,123.51,123.65,123.47,123.62,56897.0,106.8977,107.0188,106.863,106.9929,56897.0
2016-04-20 14:30:00,123.59,123.75,123.58,123.75,33299.0,106.9669,107.1054,106.9582,107.1054,33299.0
2016-04-20 15:00:00,123.73,123.77,123.5,123.5,26622.0,107.0881,107.1227,106.889,106.889,26622.0
2016-04-20 15:30:00,123.48,123.51,123.2,123.26,62163.0,106.8717,106.8977,106.6293,106.6813,62163.0
2016-04-21 09:30:00,123.41,123.49,123.0,123.13,18307.0,106.8111,106.8803,106.4562,106.5688,18307.0
2016-04-21 10:00:00,122.97,123.13,122.77,123.08,25871.0,106.4303,106.5688,106.2572,106.5255,25871.0
2016-04-21 10:30:00,122.98,123.31,122.94,123.27,13404.0,106.4389,106.7246,106.4043,106.6899,13404.0
2016-04-21 11:00:00,123.25,123.38,123.18,123.31,12668.0,106.6726,106.7851,106.612,106.7246,12668.0
2016-04-21 11:30:00,123.24,123.26,122.95,122.97,4925.0,106.664,106.6813,106.413,106.4303,4925.0
2016-04-21 12:00:00,122.94,122.94,122.78,122.91,6178.0,106.4043,106.4043,106.2658,106.3784,6178.0
2016-04-21 12:30:00,122.92,122.99,122.8,122.87,22381.0,106.387,106.4476,106.2831,106.3437,22381.0
2016-04-21 13:00:00,122.99,122.99,122.72,122.77,16451.0,106.4476,106.4476,106.2139,106.2572,16451.0
2016-04-21 13:30:00,122.71,122.84,122.57,122.61,16579.0,106.2053,106.3178,106.0841,106.1187,16579.0
2016-04-21 14:00:00,122.55,122.64,122.5,122.53,17561.0,106.0668,106.1447,106.0235,106.0495,17561.0
2016-04-21 14:30:00,122.45,122.49,122.33,122.46,14718.0,105.9802,106.0148,105.8764,105.9889,14718.0
2016-04-21 15:00:00,122.56,122.63,122.34,122.34,11736.0,106.0754,106.136,105.885,105.885,11736.0
2016-04-21 15:30:00,122.37,122.55,122.37,122.49,20173.0,105.911,106.0668,105.911,106.0148,20173.0
2016-04-22 09:30:00,122.67,123.23,122.67,123.23,24428.0,106.1706,106.6553,106.1706,106.6553,24428.0
2016-04-22 10:00:00,123.23,123.32,122.98,123.06,186619.0,106.6553,106.7332,106.4389,106.5082,186619.0
2016-04-22 10:30:00,123.06,123.16,122.46,122.46,20591.0,106.5082,106.5947,105.9889,105.9889,20591.0
2016-04-22 11:00:00,122.49,122.59,122.45,122.57,23288.0,106.0148,106.1014,105.9802,106.0841,23288.0
2016-04-22 11:30:00,122.57,122.79,122.57,122.78,18084.0,106.0841,106.2745,106.0841,106.2658,18084.0
2016-04-22 12:00:00,122.8,122.81,122.54,122.55,11278.0,106.2831,106.2918,106.0581,106.0668,11278.0
2016-04-22 12:30:00,122.61,122.72,122.56,122.63,17582.0,106.1187,106.2139,106.0754,106.136,17582.0
2016-04-22 13:00:00,122.68,122.79,122.59,122.67,15267.0,106.1793,106.2745,106.1014,106.1706,15267.0
2016-04-22 13:30:00,122.7,123.05,122.68,122.94,18063.0,106.1966,106.4995,106.1793,106.4043,18063.0
2016-04-22 14:00:00,122.97,123.15,122.9,123.11,32316.0,106.4303,106.5861,106.3697,106.5515,32316.0
2016-04-22 14:30:00,123.14,123.16,123.05,123.11,25904.0,106.5774,106.5947,106.4995,106.5515,25904.0
2016-04-22 15:00:00,123.12,123.12,122.9,123.01,21436.0,106.5601,106.5601,106.3697,106.4649,21436.0
2016-04-22 15:30:00,123.04,123.05,122.88,123.02,32801.0,106.4909,106.4995,106.3524,106.4736,32801.0
2016-04-25 09:30:00,122.68,122.85,122.54,122.63,14460.0,106.1793,106.3264,106.0581,106.136,14460.0
2016-04-25 10:00:00,122.65,122.69,122.32,122.41,38882.0,106.1533,106.1879,105.8677,105.9456,38882.0
2016-04-25 10:30:00,122.4,122.47,122.23,122.38,5634.0,105.9369,105.9975,105.7898,105.9196,5634.0
2016-04-25 11:00:00,122.38,122.45,122.21,122.45,57741.0,105.9196,105.9802,105.7725,105.9802,57741.0
2016-04-25 11:30:00,122.46,122.46,122.25,122.27,12178.0,105.9889,105.9889,105.8071,105.8244,12178.0
2016-04-25 12:00:00,122.28,122.31,122.14,122.31,7959.0,105.8331,105.8591,105.7119,105.8591,7959.0
2016-04-25 12:30:00,122.31,122.55,122.2,122.53,6903.0,105.8591,106.0668,105.7638,106.0495,6903.0
2016-04-25 13:00:00,122.56,122.64,122.47,122.48,10684.0,106.0754,106.1447,105.9975,106.0062,10684.0
2016-04-25 13:30:00,122.51,122.51,122.37,122.38,14758.0,106.0322,106.0322,105.911,105.9196,14758.0
2016-04-25 14:00:00,122.4,122.44,122.22,122.36,14136.0,105.9369,105.9716,105.7812,105.9023,14136.0
2016-04-25 14:30:00,122.36,122.46,122.25,122.4,17981.0,105.9023,105.9889,105.8071,105.9369,17981.0
2016-04-25 15:00:00,122.38,122.39,122.25,122.32,12209.0,105.9196,105.9283,105.8071,105.8677,12209.0
2016-04-25 15:30:00,122.33,122.57,122.33,122.57,27362.0,105.8764,106.0841,105.8764,106.0841,27362.0
2016-04-26 09:30:00,123.0,123.33,122.82,123.33,27451.0,106.4562,106.7419,106.3005,106.7419,27451.0
2016-04-26 10:00:00,123.32,123.37,122.86,122.9,29867.0,106.7332,106.7765,106.3351,106.3697,29867.0
2016-04-26 10:30:00,122.82,122.97,122.67,122.68,11093.0,106.3005,106.4303,106.1706,106.1793,11093.0
2016-04-26 11:00:00,122.68,123.12,122.67,123.09,25264.0,106.1793,106.5601,106.1706,106.5341,25264.0
2016-04-26 11:30:00,123.03,123.28,123.03,123.18,4884.0,106.4822,106.6986,106.4822,106.612,4884.0
2016-04-26 12:00:00,123.22,123.38,123.21,123.34,12462.0,106.6467,106.7851,106.638,106.7505,12462.0
2016-04-26 12:30:00,123.29,123.33,123.13,123.2,13324.0,106.7072,106.7419,106.5688,106.6293,13324.0
2016-04-26 13:00:00,123.16,123.23,123.06,123.17,10711.0,106.5947,106.6553,106.5082,106.6034,10711.0
2016-04-26 13:30:00,123.22,123.28,123.04,123.11,9427.0,106.6467,106.6986,106.4909,106.5515,9427.0
2016-04-26 14:00:00,123.15,123.33,123.13,123.21,17072.0,106.5861,106.7419,106.5688,106.638,17072.0
2016-04-26 14:30:00,123.2,123.38,123.2,123.25,11083.0,106.6293,106.7851,106.6293,106.6726,11083.0
2016-04-26 15:00:00,123.31,123.34,123.12,123.26,20522.0,106.7246,106.7505,106.5601,106.6813,20522.0
2016-04-26 15:30:00,123.29,123.44,123.27,123.42,31918.0,106.7072,106.8371,106.6899,106.8198,31918.0
2016-04-27 09:30:00,123.48,123.86,123.39,123.77,19044.0,106.8717,107.2006,106.7938,107.1227,19044.0
2016-04-27 10:00:00,123.86,123.93,123.63,123.63,20259.0,107.2006,107.2612,107.0015,107.0015,20259.0
2016-04-27 10:30:00,123.6,123.62,123.26,123.38,10907.0,106.9755,106.9929,106.6813,106.7851,10907.0
2016-04-27 11:00:00,123.34,123.53,123.34,123.53,8145.0,106.7505,106.915,106.7505,106.915,8145.0
2016-04-27 11:30:00,123.61,123.68,123.58,123.68,5896.0,106.9842,107.0448,106.9582,107.0448,5896.0
2016-04-27 12:00:00,123.64,123.67,123.49,123.59,3422.0,107.0102,107.0361,106.8803,106.9669,3422.0
2016-04-27 12:30:00,123.65,123.68,123.61,123.66,33063.0,107.0188,107.0448,106.9842,107.0275,33063.0
2016-04-27 13:00:00,123.7,123.7,123.51,123.54,16377.0,107.0621,107.0621,106.8977,106.9236,16377.0
2016-04-27 13:30:00,123.56,123.69,123.53,123.64,11481.0,106.9409,107.0534,106.915,107.0102,11481.0
2016-04-27 14:00:00,123.41,124.09,123.41,123.93,15905.0,106.8111,107.3996,106.8111,107.2612,15905.0
2016-04-27 14:30:00,123.88,124.07,123.76,124.03,12412.0,107.2179,107.3823,107.114,107.3477,12412.0
2016-04-27 15:00:00,124.1,124.37,124.08,124.26,13420.0,107.4083,107.642,107.391,107.5468,13420.0
2016-04-27 15:30:00,124.33,124.42,124.17,124.2,19785.0,107.6074,107.6853,107.4689,107.4948,19785.0
2016-04-28 09:30:00,123.37,123.9,123.13,123.82,44554.0,106.7765,107.2352,106.5688,107.166,44554.0
2016-04-28 10:00:00,123.92,124.0,123.78,123.9,11170.0,107.2525,107.3217,107.1313,107.2352,11170.0
2016-04-28 10:30:00,123.94,124.14,123.88,124.07,11681.0,107.2698,107.4429,107.2179,107.3823,11681.0
2016-04-28 11:00:00,124.12,124.24,123.96,124.2,17422.0,107.4256,107.5295,107.2871,107.4948,17422.0
2016-04-28 11:30:00,124.23,124.27,124.13,124.18,9413.0,107.5208,107.5554,107.4343,107.4775,9413.0
2016-04-28 12:00:00,124.19,124.21,123.96,123.99,12002.0,107.4862,107.5035,107.2871,107.3131,12002.0
2016-04-28 12:30:00,124.0,124.16,123.95,124.09,23863.0,107.3217,107.4602,107.2785,107.3996,23863.0
2016-04-28 13:00:00,124.05,124.08,123.76,123.83,9991.0,107.365,107.391,107.114,107.1746,9991.0
2016-04-28 13:30:00,123.84,123.96,123.84,123.9,7840.0,107.1833,107.2871,107.1833,107.2352,7840.0
2016-04-28 14:00:00,123.88,123.96,123.77,123.81,38103.0,107.2179,107.2871,107.1227,107.1573,38103.0
2016-04-28 14:30:00,123.85,123.85,123.45,123.5,30945.0,107.1919,107.1919,106.8457,106.889,30945.0
2016-04-28 15:00:00,123.5,123.5,122.52,122.52,31775.0,106.889,106.889,106.0408,106.0408,31775.0
2016-04-28 15:30:00,122.56,122.85,122.49,122.7,53037.0,106.0754,106.3264,106.0148,106.1966,53037.0
2016-04-29 09:30:00,122.1,122.43,121.56,121.56,42520.0,105.6773,105.9629,105.2099,105.2099,42520.0
2016-04-29 10:00:00,121.58,121.91,121.37,121.82,19088.0,105.2272,105.5129,105.0455,105.435,19088.0
2016-04-29 10:30:00,121.82,122.09,121.5,121.63,31348.0,105.435,105.6686,105.158,105.2705,31348.0
2016-04-29 11:00:00,121.61,121.65,121.2,121.2,18109.0,105.2532,105.2878,104.8984,104.8984,18109.0
2016-04-29 11:30:00,121.18,121.28,120.91,121.22,21451.0,104.881,104.9676,104.6474,104.9157,21451.0
2016-04-29 12:00:00,121.23,121.3,120.99,121.24,36624.0,104.9243,104.9849,104.7166,104.933,36624.0
2016-04-29 12:30:00,121.25,121.47,121.19,121.2,13703.0,104.9416,105.132,104.8897,104.8984,13703.0
2016-04-29 13:00:00,121.27,121.53,121.23,121.45,21311.0,104.9589,105.184,104.9243,105.1147,21311.0
2016-04-29 13:30:00,121.45,121.45,121.04,121.1,15287.0,105.1147,105.1147,104.7599,104.8118,15287.0
2016-04-29 14:00:00,121.07,121.25,120.88,121.25,44898.0,104.7858,104.9416,104.6214,104.9416,44898.0
2016-04-29 14:30:00,121.22,121.24,121.01,121.06,43118.0,104.9157,104.933,104.7339,104.7772,43118.0
2016-04-29 15:00:00,121.11,121.53,121.1,121.41,34732.0,104.8205,105.184,104.8118,105.0801,34732.0
2016-04-29 15:30:00,121.42,122.04,121.42,121.84,64393.0,105.0888,105.6254,105.0888,105.4523,64393.0
2016-05-02 09:30:00,122.23,122.23,121.77,121.91,23218.0,105.7898,105.7898,105.3917,105.5129,23218.0
2016-05-02 10:00:00,121.94,122.34,121.78,122.29,19471.0,105.5388,105.885,105.4003,105.8417,19471.0
2016-05-02 10:30:00,122.24,122.27,121.86,122.0,28635.0,105.7985,105.8244,105.4696,105.5907,28635.0
2016-05-02 11:00:00,122.04,122.36,121.97,122.22,20029.0,105.6254,105.9023,105.5648,105.7812,20029.0
2016-05-02 11:30:00,122.27,122.38,122.08,122.09,11073.0,105.8244,105.9196,105.66,105.6686,11073.0
2016-05-02 12:00:00,122.09,122.2,122.08,122.17,5949.0,105.6686,105.7638,105.66,105.7379,5949.0
2016-05-02 12:30:00,122.18,122.34,122.15,122.31,10800.0,105.7465,105.885,105.7206,105.8591,10800.0
2016-05-02 13:00:00,122.34,122.62,122.3,122.55,9271.0,105.885,106.1274,105.8504,106.0668,9271.0
2016-05-02 13:30:00,122.61,122.68,122.53,122.58,11811.0,106.1187,106.1793,106.0495,106.0927,11811.0
2016-05-02 14:00:00,122.55,122.72,122.52,122.68,21142.0,106.0668,106.2139,106.0408,106.1793,21142.0
2016-05-02 14:30:00,122.68,122.68,122.52,122.58,89675.0,106.1793,106.1793,106.0408,106.0927,89675.0
2016-05-02 15:00:00,122.6,122.76,122.59,122.73,27882.0,106.11,106.2485,106.1014,106.2226,27882.0
2016-05-02 15:30:00,122.67,122.92,122.65,122.79,37363.0,106.1706,106.387,106.1533,106.2745,37363.0
2016-05-03 09:30:00,121.93,121.93,121.23,121.3,31738.0,105.5302,105.5302,104.9243,104.9849,31738.0
2016-05-03 10:00:00,121.3,121.36,120.93,121.33,13956.0,104.9849,105.0368,104.6647,105.0109,13956.0
2016-05-03 10:30:00,121.22,121.27,120.98,120.98,11331.0,104.9157,104.9589,104.7079,104.7079,11331.0
2016-05-03 11:00:00,121.04,121.12,120.86,120.96,37509.0,104.7599,104.8291,104.6041,104.6906,37509.0
2016-05-03 11:30:00,120.91,121.33,120.84,121.33,13468.0,104.6474,105.0109,104.5868,105.0109,13468.0
2016-05-03 12:00:00,121.28,121.32,121.03,121.07,11486.0,104.9676,105.0022,104.7512,104.7858,11486.0
2016-05-03 12:30:00,121.13,121.38,121.12,121.38,19306.0,104.8378,105.0541,104.8291,105.0541,19306.0
2016-05-03 13:00:00,121.32,121.57,121.28,121.56,14539.0,105.0022,105.2186,104.9676,105.2099,14539.0
2016-05-03 13:30:00,121.62,121.81,121.55,121.67,18079.0,105.2619,105.4263,105.2013,105.3051,18079.0
2016-05-03 14:00:00,121.63,121.64,121.35,121.45,58027.0,105.2705,105.2792,105.0282,105.1147,58027.0
2016-05-03 14:30:00,121.5,121.64,121.4,121.55,45357.0,105.158,105.2792,105.0715,105.2013,45357.0
2016-05-03 15:00:00,121.53,121.57,121.29,121.42,14069.0,105.184,105.2186,104.9762,105.0888,14069.0
2016-05-03 15:30:00,121.4,121.52,121.23,121.44,30085.0,105.0715,105.1753,104.9243,105.1061,30085.0
2016-05-04 09:30:00,120.73,121.13,120.63,121.13,18453.0,104.4916,104.8378,104.405,104.8378,18453.0
2016-05-04 10:00:00,121.06,121.29,120.9,120.98,16913.0,104.7772,104.9762,104.6387,104.7079,16913.0
2016-05-04 10:30:00,120.95,120.95,120.58,120.64,10459.0,104.682,104.682,104.3617,104.4137,10459.0
2016-05-04 11:00:00,120.66,120.77,120.3,120.3,23090.0,104.431,104.5262,104.1194,104.1194,23090.0
2016-05-04 11:30:00,120.33,120.6,120.27,120.54,32059.0,104.1454,104.3791,104.0934,104.3271,32059.0
2016-05-04 12:00:00,120.56,120.74,120.51,120.6,27177.0,104.3444,104.5002,104.3012,104.3791,27177.0
2016-05-04 12:30:00,120.63,120.71,120.4,120.42,22860.0,104.405,104.4743,104.206,104.2233,22860.0
2016-05-04 13:00:00,120.4,120.58,120.34,120.58,17897.0,104.206,104.3617,104.154,104.3617,17897.0
2016-05-04 13:30:00,120.55,120.57,120.37,120.38,31073.0,104.3358,104.3531,104.18,104.1886,31073.0
2016-05-04 14:00:00,120.38,120.58,120.21,120.57,30101.0,104.1886,104.3617,104.0415,104.3531,30101.0
2016-05-04 14:30:00,120.59,120.62,120.5,120.53,17404.0,104.3704,104.3964,104.2925,104.3185,17404.0
2016-05-04 15:00:00,120.55,120.69,120.45,120.58,11742.0,104.3358,104.4569,104.2492,104.3617,11742.0
2016-05-04 15:30:00,120.61,120.82,120.58,120.61,30745.0,104.3877,104.5695,104.3617,104.3877,30745.0
2016-05-05 09:30:00,120.92,121.14,120.57,120.87,23497.0,104.656,104.8464,104.3531,104.6127,23497.0
2016-05-05 10:00:00,120.92,121.22,120.76,120.77,16571.0,104.656,104.9157,104.5175,104.5262,16571.0
2016-05-05 10:30:00,120.74,120.94,120.69,120.87,15422.0,104.5002,104.6733,104.4569,104.6127,15422.0
2016-05-05 11:00:00,120.87,120.96,120.58,120.68,13600.0,104.6127,104.6906,104.3617,104.4483,13600.0
2016-05-05 11:30:00,120.73,120.97,120.69,120.9,10998.0,104.4916,104.6993,104.4569,104.6387,10998.0
2016-05-05 12:00:00,120.91,120.98,120.81,120.84,11894.0,104.6474,104.7079,104.5608,104.5868,11894.0
2016-05-05 12:30:00,120.79,120.94,120.74,120.9,13887.0,104.5435,104.6733,104.5002,104.6387,13887.0
2016-05-05 13:00:00,120.89,120.89,120.33,120.33,14247.0,104.63,104.63,104.1454,104.1454,14247.0
2016-05-05 13:30:00,120.28,120.43,120.28,120.35,12512.0,104.1021,104.2319,104.1021,104.1627,12512.0
2016-05-05 14:00:00,120.28,120.54,120.27,120.49,14724.0,104.1021,104.3271,104.0934,104.2838,14724.0
2016-05-05 14:30:00,120.51,120.66,120.44,120.47,22375.0,104.3012,104.431,104.2406,104.2665,22375.0
2016-05-05 15:00:00,120.45,120.6,120.28,120.56,59081.0,104.2492,104.3791,104.1021,104.3444,59081.0
2016-05-05 15:30:00,120.54,120.56,120.35,120.44,30055.0,104.3271,104.3444,104.1627,104.2406,30055.0
2016-05-06 09:30:00,120.0,120.65,119.79,120.22,48482.0,103.8598,104.4223,103.678,104.0502,48482.0
2016-05-06 10:00:00,120.24,120.49,119.86,119.97,42409.0,104.0675,104.2838,103.7386,103.8338,42409.0
2016-05-06 10:30:00,120.0,120.09,119.6,119.72,15863.0,103.8598,103.9376,103.5136,103.6174,15863.0
2016-05-06 11:00:00,119.7,120.16,119.69,120.11,26234.0,103.6001,103.9982,103.5914,103.955,26234.0
2016-05-06 11:30:00,120.13,120.19,119.89,119.89,11701.0,103.9723,104.0242,103.7645,103.7645,11701.0
2016-05-06 12:00:00,119.85,120.08,119.85,119.94,12535.0,103.7299,103.929,103.7299,103.8078,12535.0
2016-05-06 12:30:00,119.97,120.17,119.9,120.13,19378.0,103.8338,104.0069,103.7732,103.9723,19378.0
2016-05-06 13:00:00,120.19,120.39,120.14,120.35,13976.0,104.0242,104.1973,103.9809,104.1627,13976.0
2016-05-06 13:30:00,120.34,120.56,120.27,120.56,14213.0,104.154,104.3444,104.0934,104.3444,14213.0
2016-05-06 14:00:00,120.65,120.86,120.64,120.77,16492.0,104.4223,104.6041,104.4137,104.5262,16492.0
2016-05-06 14:30:00,120.74,120.87,120.65,120.77,113125.0,104.5002,104.6127,104.4223,104.5262,113125.0
2016-05-06 15:00:00,120.77,120.88,120.71,120.8,27450.0,104.5262,104.6214,104.4743,104.5522,27450.0
2016-05-06 15:30:00,120.77,120.83,120.62,120.82,36667.0,104.5262,104.5781,104.3964,104.5695,36667.0
2016-05-09 09:30:00,120.8,121.21,120.71,121.09,18183.0,104.5522,104.907,104.4743,104.8031,18183.0
2016-05-09 10:00:00,121.09,121.21,120.73,120.76,8924.0,104.8031,104.907,104.4916,104.5175,8924.0
2016-05-09 10:30:00,120.71,120.96,120.71,120.79,8286.0,104.4743,104.6906,104.4743,104.5435,8286.0
2016-05-09 11:00:00,120.87,121.0,120.53,120.76,9597.0,104.6127,104.7253,104.3185,104.5175,9597.0
2016-05-09 11:30:00,120.71,120.98,120.64,120.93,16856.0,104.4743,104.7079,104.4137,104.6647,16856.0
2016-05-09 12:00:00,120.88,121.05,120.72,120.97,8111.0,104.6214,104.7685,104.4829,104.6993,8111.0
2016-05-09 12:30:00,120.98,121.08,120.91,121.03,12035.0,104.7079,104.7945,104.6474,104.7512,12035.0
2016-05-09 13:00:00,121.03,121.19,121.02,121.15,14222.0,104.7512,104.8897,104.7426,104.8551,14222.0
2016-05-09 13:30:00,121.14,121.21,121.04,121.07,18916.0,104.8464,104.907,104.7599,104.7858,18916.0
2016-05-09 14:00:00,121.1,121.17,120.97,121.12,35075.0,104.8118,104.8724,104.6993,104.8291,35075.0
2016-05-09 14:30:00,121.14,121.32,121.09,121.29,21056.0,104.8464,105.0022,104.8031,104.9762,21056.0
2016-05-09 15:00:00,121.33,121.34,121.16,121.16,14589.0,105.0109,105.0195,104.8637,104.8637,14589.0
2016-05-09 15:30:00,121.18,121.19,120.93,120.98,86720.0,104.881,104.8897,104.6647,104.7079,86720.0
2016-05-10 09:30:00,121.41,121.77,121.19,121.57,31382.0,105.0801,105.3917,104.8897,105.2186,31382.0
2016-05-10 10:00:00,121.62,121.74,121.43,121.61,6586.0,105.2619,105.3657,105.0974,105.2532,6586.0
2016-05-10 10:30:00,121.74,122.0,121.7,121.87,22685.0,105.3657,105.5907,105.3311,105.4782,22685.0
2016-05-10 11:00:00,121.87,121.92,121.72,121.79,28304.0,105.4782,105.5215,105.3484,105.409,28304.0
2016-05-10 11:30:00,121.82,121.9,121.77,121.89,8256.0,105.435,105.5042,105.3917,105.4955,8256.0
2016-05-10 12:00:00,121.93,122.19,121.91,122.15,22839.0,105.5302,105.7552,105.5129,105.7206,22839.0
2016-05-10 12:30:00,122.12,122.17,122.04,122.12,5881.0,105.6946,105.7379,105.6254,105.6946,5881.0
2016-05-10 13:00:00,122.14,122.18,122.08,122.13,18487.0,105.7119,105.7465,105.66,105.7033,18487.0
2016-05-10 13:30:00,122.14,122.32,122.12,122.3,18343.0,105.7119,105.8677,105.6946,105.8504,18343.0
2016-05-10 14:00:00,122.29,122.32,122.23,122.26,21747.0,105.8417,105.8677,105.7898,105.8158,21747.0
2016-05-10 14:30:00,122.26,122.36,122.25,122.27,21010.0,105.8158,105.9023,105.8071,105.8244,21010.0
2016-05-10 15:00:00,122.26,122.42,122.25,122.38,33222.0,105.8158,105.9543,105.8071,105.9196,33222.0
2016-05-10 15:30:00,122.34,122.53,122.31,122.48,42570.0,105.885,106.0495,105.8591,106.0062,42570.0
2016-05-11 09:30:00,122.17,122.29,121.86,121.91,17930.0,105.7379,105.8417,105.4696,105.5129,17930.0
2016-05-11 10:00:00,121.88,122.11,121.82,122.07,14924.0,105.4869,105.686,105.435,105.6513,14924.0
2016-05-11 10:30:00,122.13,122.4,122.1,122.13,17512.0,105.7033,105.9369,105.6773,105.7033,17512.0
2016-05-11 11:00:00,122.12,122.12,121.75,121.88,15444.0,105.6946,105.6946,105.3744,105.4869,15444.0
2016-05-11 11:30:00,121.87,122.0,121.82,121.91,13769.0,105.4782,105.5907,105.435,105.5129,13769.0
2016-05-11 12:00:00,121.9,121.99,121.86,121.98,20487.0,105.5042,105.5821,105.4696,105.5734,20487.0
2016-05-11 12:30:00,121.96,122.07,121.9,121.93,14809.0,105.5561,105.6513,105.5042,105.5302,14809.0
2016-05-11 13:00:00,121.96,122.04,121.87,121.93,13276.0,105.5561,105.6254,105.4782,105.5302,13276.0
2016-05-11 13:30:00,121.94,121.95,121.8,121.8,22553.0,105.5388,105.5475,105.4176,105.4176,22553.0
2016-05-11 14:00:00,121.8,121.82,121.54,121.65,46730.0,105.4176,105.435,105.1926,105.2878,46730.0
2016-05-11 14:30:00,121.62,121.67,121.4,121.44,26442.0,105.2619,105.3051,105.0715,105.1061,26442.0
2016-05-11 15:00:00,121.47,121.58,121.42,121.47,32501.0,105.132,105.2272,105.0888,105.132,32501.0
2016-05-11 15:30:00,121.5,121.53,121.28,121.32,47136.0,105.158,105.184,104.9676,105.0022,47136.0
2016-05-12 09:30:00,121.85,122.0,121.45,121.45,26855.0,105.4609,105.5907,105.1147,105.1147,26855.0
2016-05-12 10:00:00,121.43,121.54,121.13,121.32,21605.0,105.0974,105.1926,104.8378,105.0022,21605.0
2016-05-12 10:30:00,121.3,121.32,120.89,121.02,14960.0,104.9849,105.0022,104.63,104.7426,14960.0
2016-05-12 11:00:00,120.99,120.99,120.47,120.65,29816.0,104.7166,104.7166,104.2665,104.4223,29816.0
2016-05-12 11:30:00,120.65,120.72,120.43,120.43,18165.0,104.4223,104.4829,104.2319,104.2319,18165.0
2016-05-12 12:00:00,120.44,120.61,120.4,120.59,15898.0,104.2406,104.3877,104.206,104.3704,15898.0
2016-05-12 12:30:00,120.59,120.71,120.4,120.67,166306.0,104.3704,104.4743,104.206,104.4396,166306.0
2016-05-12 13:00:00,120.77,120.77,120.57,120.71,28850.0,104.5262,104.5262,104.3531,104.4743,28850.0
2016-05-12 13:30:00,120.67,120.8,120.48,120.8,18405.0,104.4396,104.5522,104.2752,104.5522,18405.0
2016-05-12 14:00:00,120.85,121.27,120.83,121.19,47355.0,104.5954,104.9589,104.5781,104.8897,47355.0
2016-05-12 14:30:00,121.19,121.44,121.11,121.31,48145.0,104.8897,105.1061,104.8205,104.9936,48145.0
2016-05-12 15:00:00,121.29,121.34,121.2,121.25,60078.0,104.9762,105.0195,104.8984,104.9416,60078.0
2016-05-12 15:30:00,121.24,121.25,121.01,121.06,97583.0,104.933,104.9416,104.7339,104.7772,97583.0
2016-05-13 09:30:00,120.86,121.36,120.72,120.84,37346.0,104.6041,105.0368,104.4829,104.5868,37346.0
2016-05-13 10:00:00,120.86,120.98,120.53,120.79,21361.0,104.6041,104.7079,104.3185,104.5435,21361.0
2016-05-13 10:30:00,120.69,120.93,120.56,120.9,20311.0,104.4569,104.6647,104.3444,104.6387,20311.0
2016-05-13 11:00:00,120.94,121.31,120.94,121.27,21945.0,104.6733,104.9936,104.6733,104.9589,21945.0
2016-05-13 11:30:00,121.28,121.3,120.94,120.95,60339.0,104.9676,104.9849,104.6733,104.682,60339.0
2016-05-13 12:00:00,121.01,121.1,120.89,121.07,18139.0,104.7339,104.8118,104.63,104.7858,18139.0
2016-05-13 12:30:00,121.05,121.14,120.7,120.71,21456.0,104.7685,104.8464,104.4656,104.4743,21456.0
2016-05-13 13:00:00,120.72,120.85,120.54,120.54,11168.0,104.4829,104.5954,104.3271,104.3271,11168.0
2016-05-13 13:30:00,120.57,120.64,120.14,120.26,20078.0,104.3531,104.4137,103.9809,104.0848,20078.0
2016-05-13 14:00:00,120.28,120.41,120.05,120.12,27923.0,104.1021,104.2146,103.903,103.9636,27923.0
2016-05-13 14:30:00,120.11,120.15,119.91,120.13,28196.0,103.955,103.9896,103.7819,103.9723,28196.0
2016-05-13 15:00:00,120.1,120.23,120.01,120.18,24603.0,103.9463,104.0588,103.8684,104.0155,24603.0
2016-05-13 15:30:00,120.14,120.29,120.1,120.2,58881.0,103.9809,104.1107,103.9463,104.0329,58881.0
2016-05-16 09:30:00,120.4,121.01,120.38,120.71,26113.0,104.206,104.7339,104.1886,104.4743,26113.0
2016-05-16 10:00:00,120.7,121.06,120.69,120.99,12486.0,104.4656,104.7772,104.4569,104.7166,12486.0
2016-05-16 10:30:00,120.98,121.19,120.93,121.16,16121.0,104.7079,104.8897,104.6647,104.8637,16121.0
2016-05-16 11:00:00,121.16,121.29,121.08,121.19,17381.0,104.8637,104.9762,104.7945,104.8897,17381.0
2016-05-16 11:30:00,121.2,121.43,121.18,121.43,10610.0,104.8984,105.0974,104.881,105.0974,10610.0
2016-05-16 12:00:00,121.35,121.37,121.13,121.13,10812.0,105.0282,105.0455,104.8378,104.8378,10812.0
2016-05-16 12:30:00,121.17,121.35,121.16,121.34,7196.0,104.8724,105.0282,104.8637,105.0195,7196.0
2016-05-16 13:00:00,121.34,121.41,121.31,121.32,13499.0,105.0195,105.0801,104.9936,105.0022,13499.0
2016-05-16 13:30:00,121.38,121.39,121.26,121.33,10489.0,105.0541,105.0628,104.9503,105.0109,10489.0
2016-05-16 14:00:00,121.3,121.64,121.3,121.63,24539.0,104.9849,105.2792,104.9849,105.2705,24539.0
2016-05-16 14:30:00,121.62,121.67,121.55,121.59,15228.0,105.2619,105.3051,105.2013,105.2359,15228.0
2016-05-16 15:00:00,121.63,121.72,121.55,121.57,20109.0,105.2705,105.3484,105.2013,105.2186,20109.0
2016-05-16 15:30:00,121.55,121.55,121.33,121.37,50491.0,105.2013,105.2013,105.0109,105.0455,50491.0
2016-05-17 09:30:00,121.1,121.38,120.83,121.31,19266.0,104.8118,105.0541,104.5781,104.9936,19266.0
2016-05-17 10:00:00,121.25,121.37,120.95,121.23,18750.0,104.9416,105.0455,104.682,104.9243,18750.0
2016-05-17 10:30:00,121.23,121.6,121.06,121.54,24814.0,104.9243,105.2446,104.7772,105.1926,24814.0
2016-05-17 11:00:00,121.57,121.63,121.37,121.37,14321.0,105.2186,105.2705,105.0455,105.0455,14321.0
2016-05-17 11:30:00,121.41,121.67,121.41,121.57,6838.0,105.0801,105.3051,105.0801,105.2186,6838.0
2016-05-17 12:00:00,121.55,121.56,121.18,121.23,5714.0,105.2013,105.2099,104.881,104.9243,5714.0
2016-05-17 12:30:00,121.18,121.3,121.06,121.07,10855.0,104.881,104.9849,104.7772,104.7858,10855.0
2016-05-17 13:00:00,121.12,121.21,121.04,121.18,12271.0,104.8291,104.907,104.7599,104.881,12271.0
2016-05-17 13:30:00,121.24,121.29,120.84,120.84,10217.0,104.933,104.9762,104.5868,104.5868,10217.0
2016-05-17 14:00:00,120.83,120.83,120.14,120.29,19083.0,104.5781,104.5781,103.9809,104.1107,19083.0
2016-05-17 14:30:00,120.27,120.42,120.16,120.4,24119.0,104.0934,104.2233,103.9982,104.206,24119.0
2016-05-17 15:00:00,120.37,120.63,120.16,120.24,29383.0,104.18,104.405,103.9982,104.0675,29383.0
2016-05-17 15:30:00,120.29,120.56,120.27,120.51,34380.0,104.1107,104.3444,104.0934,104.3012,34380.0
2016-05-18 09:30:00,120.28,120.41,119.9,120.37,37164.0,104.1021,104.2146,103.7732,104.18,37164.0
2016-05-18 10:00:00,120.43,121.05,120.38,120.97,21723.0,104.2319,104.7685,104.1886,104.6993,21723.0
2016-05-18 10:30:00,120.94,120.94,120.45,120.48,13713.0,104.6733,104.6733,104.2492,104.2752,13713.0
2016-05-18 11:00:00,120.45,120.69,120.36,120.69,202383.0,104.2492,104.4569,104.1713,104.4569,202383.0
2016-05-18 11:30:00,120.63,120.81,120.59,120.62,34522.0,104.405,104.5608,104.3704,104.3964,34522.0
2016-05-18 12:00:00,120.57,120.66,120.5,120.51,13403.0,104.3531,104.431,104.2925,104.3012,13403.0
2016-05-18 12:30:00,120.54,120.83,120.5,120.82,23435.0,104.3271,104.5781,104.2925,104.5695,23435.0
2016-05-18 13:00:00,120.92,121.07,120.81,120.97,21635.0,104.656,104.7858,104.5608,104.6993,21635.0
2016-05-18 13:30:00,121.02,121.14,120.92,120.98,34735.0,104.7426,104.8464,104.656,104.7079,34735.0
2016-05-18 14:00:00,120.91,120.91,119.62,119.62,46122.0,104.6474,104.6474,103.5309,103.5309,46122.0
2016-05-18 14:30:00,119.62,120.2,119.4,120.02,36647.0,103.5309,104.0329,103.3405,103.8771,36647.0
2016-05-18 15:00:00,120.14,120.35,119.73,119.73,30972.0,103.9809,104.1627,103.6261,103.6261,30972.0
2016-05-18 15:30:00,119.79,120.23,119.73,120.2,77678.0,103.678,104.0588,103.6261,104.0329,77678.0
2016-05-19 09:30:00,119.43,120.2,119.32,119.32,25980.0,103.3664,104.0329,103.2712,103.2712,25980.0
2016-05-19 10:00:00,119.23,119.34,119.03,119.29,13715.0,103.1933,103.2885,103.0202,103.2452,13715.0
2016-05-19 10:30:00,119.3,119.55,119.09,119.17,19863.0,103.2539,103.4703,103.0722,103.1414,19863.0
2016-05-19 11:00:00,119.11,119.37,118.94,119.22,36968.0,103.0895,103.3145,102.9423,103.1847,36968.0
2016-05-19 11:30:00,119.18,119.29,119.0,119.22,25191.0,103.15,103.2452,102.9943,103.1847,25191.0
2016-05-19 12:00:00,119.22,119.49,119.22,119.31,14438.0,103.1847,103.4183,103.1847,103.2626,14438.0
2016-05-19 12:30:00,119.27,119.39,119.06,119.08,9219.0,103.2279,103.3318,103.0462,103.0635,9219.0
2016-05-19 13:00:00,119.1,119.38,119.05,119.29,29608.0,103.0808,103.3231,103.0375,103.2452,29608.0
2016-05-19 13:30:00,119.34,119.64,119.34,119.46,13883.0,103.2885,103.5482,103.2885,103.3924,13883.0
2016-05-19 14:00:00,119.49,119.81,119.46,119.77,24990.0,103.4183,103.6953,103.3924,103.6607,24990.0
2016-05-19 14:30:00,119.73,119.74,119.39,119.46,11789.0,103.6261,103.6347,103.3318,103.3924,11789.0
2016-05-19 15:00:00,119.44,119.95,119.43,119.75,18866.0,103.3751,103.8165,103.3664,103.6434,18866.0
2016-05-19 15:30:00,119.79,119.93,119.67,119.85,119236.0,103.678,103.7992,103.5741,103.7299,119236.0
2016-05-20 09:30:00,120.35,120.75,120.34,120.67,23837.0,104.1627,104.5089,104.154,104.4396,23837.0
2016-05-20 10:00:00,120.67,120.92,120.51,120.51,14685.0,104.4396,104.656,104.3012,104.3012,14685.0
2016-05-20 10:30:00,120.53,120.76,120.51,120.63,10841.0,104.3185,104.5175,104.3012,104.405,10841.0
2016-05-20 11:00:00,120.65,120.83,120.65,120.82,8218.0,104.4223,104.5781,104.4223,104.5695,8218.0
2016-05-20 11:30:00,120.81,120.94,120.77,120.83,15554.0,104.5608,104.6733,104.5262,104.5781,15554.0
2016-05-20 12:00:00,120.77,120.85,120.7,120.83,10835.0,104.5262,104.5954,104.4656,104.5781,10835.0
2016-05-20 12:30:00,120.81,120.94,120.77,120.89,22425.0,104.5608,104.6733,104.5262,104.63,22425.0
2016-05-20 13:00:00,120.84,120.95,120.77,120.8,10669.0,104.5868,104.682,104.5262,104.5522,10669.0
2016-05-20 13:30:00,120.7,120.72,120.62,120.65,8449.0,104.4656,104.4829,104.3964,104.4223,8449.0
2016-05-20 14:00:00,120.69,120.95,120.66,120.94,47260.0,104.4569,104.682,104.431,104.6733,47260.0
2016-05-20 14:30:00,120.94,120.95,120.77,120.79,34960.0,104.6733,104.682,104.5262,104.5435,34960.0
2016-05-20 15:00:00,120.76,120.79,120.54,120.65,40166.0,104.5175,104.5435,104.3271,104.4223,40166.0
2016-05-20 15:30:00,120.67,120.94,120.66,120.92,62467.0,104.4396,104.6733,104.431,104.656,62467.0
2016-05-23 09:30:00,120.89,121.04,120.73,120.91,163973.0,104.63,104.7599,104.4916,104.6474,163973.0
2016-05-23 10:00:00,120.95,121.17,120.9,121.05,18787.0,104.682,104.8724,104.6387,104.7685,18787.0
2016-05-23 10:30:00,121.01,121.14,120.91,120.99,10681.0,104.7339,104.8464,104.6474,104.7166,10681.0
2016-05-23 11:00:00,120.99,121.23,120.99,121.13,10585.0,104.7166,104.9243,104.7166,104.8378,10585.0
2016-05-23 11:30:00,121.2,121.21,120.77,120.82,9554.0,104.8984,104.907,104.5262,104.5695,9554.0
2016-05-23 12:00:00,120.89,121.01,120.88,121.01,3488.0,104.63,104.7339,104.6214,104.7339,3488.0
2016-05-23 12:30:00,121.01,121.11,120.95,121.11,9000.0,104.7339,104.8205,104.682,104.8205,9000.0
2016-05-23 13:00:00,121.11,121.18,121.06,121.11,17105.0,104.8205,104.881,104.7772,104.8205,17105.0
2016-05-23 13:30:00,121.1,121.11,120.94,121.06,11408.0,104.8118,104.8205,104.6733,104.7772,11408.0
2016-05-23 14:00:00,121.06,121.2,121.03,121.14,25235.0,104.7772,104.8984,104.7512,104.8464,25235.0
2016-05-23 14:30:00,121.17,121.18,121.0,121.02,13090.0,104.8724,104.881,104.7253,104.7426,13090.0
2016-05-23 15:00:00,121.01,121.06,120.89,120.93,14884.0,104.7339,104.7772,104.63,104.6647,14884.0
2016-05-23 15:30:00,120.94,121.0,120.71,120.8,24957.0,104.6733,104.7253,104.4743,104.5522,24957.0
2016-05-24 09:30:00,121.42,121.83,121.38,121.78,25400.0,105.0888,105.4436,105.0541,105.4003,25400.0
2016-05-24 10:00:00,121.75,122.09,121.73,122.05,12852.0,105.3744,105.6686,105.3571,105.634,12852.0
2016-05-24 10:30:00,122.04,122.24,122.01,122.17,9621.0,105.6254,105.7985,105.5994,105.7379,9621.0
2016-05-24 11:00:00,122.23,122.3,122.15,122.21,9951.0,105.7898,105.8504,105.7206,105.7725,9951.0
2016-05-24 11:30:00,122.18,122.26,122.09,122.24,143829.0,105.7465,105.8158,105.6686,105.7985,143829.0
2016-05-24 12:00:00,122.25,122.28,122.17,122.18,10233.0,105.8071,105.8331,105.7379,105.7465,10233.0
2016-05-24 12:30:00,122.21,122.35,122.16,122.35,133719.0,105.7725,105.8937,105.7292,105.8937,133719.0
2016-05-24 13:00:00,122.35,122.4,122.29,122.37,17639.0,105.8937,105.9369,105.8417,105.911,17639.0
2016-05-24 13:30:00,122.37,122.39,122.23,122.3,12690.0,105.911,105.9283,105.7898,105.8504,12690.0
2016-05-24 14:00:00,122.31,122.37,122.2,122.34,20595.0,105.8591,105.911,105.7638,105.885,20595.0
2016-05-24 14:30:00,122.35,122.46,122.29,122.41,18802.0,105.8937,105.9889,105.8417,105.9456,18802.0
2016-05-24 15:00:00,122.38,122.67,122.38,122.59,18075.0,105.9196,106.1706,105.9196,106.1014,18075.0
2016-05-24 15:30:00,122.61,122.62,122.48,122.49,52893.0,106.1187,106.1274,106.0062,106.0148,52893.0
2016-05-25 09:30:00,122.79,123.16,122.72,123.02,19575.0,106.2745,106.5947,106.2139,106.4736,19575.0
2016-05-25 10:00:00,123.1,123.28,123.06,123.18,20372.0,106.5428,106.6986,106.5082,106.612,20372.0
2016-05-25 10:30:00,123.13,123.26,123.09,123.09,22298.0,106.5688,106.6813,106.5341,106.5341,22298.0
2016-05-25 11:00:00,123.13,123.28,122.97,122.97,20524.0,106.5688,106.6986,106.4303,106.4303,20524.0
2016-05-25 11:30:00,122.99,123.15,122.96,123.13,13753.0,106.4476,106.5861,106.4216,106.5688,13753.0
2016-05-25 12:00:00,123.14,123.18,123.03,123.05,24275.0,106.5774,106.612,106.4822,106.4995,24275.0
2016-05-25 12:30:00,123.04,123.16,123.04,123.14,9740.0,106.4909,106.5947,106.4909,106.5774,9740.0
2016-05-25 13:00:00,123.19,123.38,123.19,123.33,11386.0,106.6207,106.7851,106.6207,106.7419,11386.0
2016-05-25 13:30:00,123.36,123.36,123.26,123.33,32144.0,106.7678,106.7678,106.6813,106.7419,32144.0
2016-05-25 14:00:00,123.34,123.34,123.21,123.28,11738.0,106.7505,106.7505,106.638,106.6986,11738.0
2016-05-25 14:30:00,123.3,123.38,123.12,123.13,53089.0,106.7159,106.7851,106.5601,106.5688,53089.0
2016-05-25 15:00:00,123.15,123.48,123.08,123.48,17203.0,106.5861,106.8717,106.5255,106.8717,17203.0
2016-05-25 15:30:00,123.49,123.49,123.22,123.23,65109.0,106.8803,106.8803,106.6467,106.6553,65109.0
2016-05-26 09:30:00,123.42,123.5,123.06,123.07,15566.0,106.8198,106.889,106.5082,106.5168,15566.0
2016-05-26 10:00:00,123.1,123.49,123.1,123.31,12179.0,106.5428,106.8803,106.5428,106.7246,12179.0
2016-05-26 10:30:00,123.45,123.5,123.08,123.08,10567.0,106.8457,106.889,106.5255,106.5255,10567.0
2016-05-26 11:00:00,123.12,123.23,123.05,123.22,6859.0,106.5601,106.6553,106.4995,106.6467,6859.0
2016-05-26 11:30:00,123.16,123.26,123.11,123.21,10753.0,106.5947,106.6813,106.5515,106.638,10753.0
2016-05-26 12:00:00,123.24,123.35,123.13,123.2,39146.0,106.664,106.7592,106.5688,106.6293,39146.0
2016-05-26 12:30:00,123.18,123.23,123.12,123.13,8403.0,106.612,106.6553,106.5601,106.5688,8403.0
2016-05-26 13:00:00,123.17,123.27,123.1,123.23,99102.0,106.6034,106.6899,106.5428,106.6553,99102.0
2016-05-26 13:30:00,123.21,123.26,123.14,123.22,6605.0,106.638,106.6813,106.5774,106.6467,6605.0
2016-05-26 14:00:00,123.26,123.35,123.21,123.31,26507.0,106.6813,106.7592,106.638,106.7246,26507.0
2016-05-26 14:30:00,123.32,123.32,123.24,123.24,8386.0,106.7332,106.7332,106.664,106.664,8386.0
2016-05-26 15:00:00,123.28,123.42,123.28,123.38,10956.0,106.6986,106.8198,106.6986,106.7851,10956.0
2016-05-26 15:30:00,123.34,123.39,123.21,123.22,22992.0,106.7505,106.7938,106.638,106.6467,22992.0
2016-05-27 09:30:00,123.34,123.72,123.27,123.55,25609.0,106.7505,107.0794,106.6899,106.9323,25609.0
2016-05-27 10:00:00,123.54,123.86,123.53,123.74,31649.0,106.9236,107.2006,106.915,107.0967,31649.0
2016-05-27 10:30:00,123.78,123.78,123.52,123.57,17622.0,107.1313,107.1313,106.9063,106.9496,17622.0
2016-05-27 11:00:00,123.59,123.65,123.47,123.63,11762.0,106.9669,107.0188,106.863,107.0015,11762.0
2016-05-27 11:30:00,123.72,123.78,123.66,123.71,16954.0,107.0794,107.1313,107.0275,107.0708,16954.0
2016-05-27 12:00:00,123.77,123.77,123.69,123.7,13040.0,107.1227,107.1227,107.0534,107.0621,13040.0
2016-05-27 12:30:00,123.74,123.77,123.69,123.75,17357.0,107.0967,107.1227,107.0534,107.1054,17357.0
2016-05-27 13:00:00,123.74,123.77,123.63,123.63,11306.0,107.0967,107.1227,107.0015,107.0015,11306.0
2016-05-27 13:30:00,123.65,123.69,123.45,123.53,8933.0,107.0188,107.0534,106.8457,106.915,8933.0
2016-05-27 14:00:00,123.49,123.72,123.43,123.67,8128.0,106.8803,107.0794,106.8284,107.0361,8128.0
2016-05-27 14:30:00,123.67,123.71,123.56,123.65,13565.0,107.0361,107.0708,106.9409,107.0188,13565.0
2016-05-27 15:00:00,123.66,123.73,123.61,123.69,14643.0,107.0275,107.0881,106.9842,107.0534,14643.0
2016-05-27 15:30:00,123.71,123.89,123.69,123.89,20650.0,107.0708,107.2265,107.0534,107.2265,20650.0
2016-05-31 09:30:00,124.21,124.27,123.98,124.11,28306.0,107.5035,107.5554,107.3044,107.4169,28306.0
2016-05-31 10:00:00,124.17,124.37,124.17,124.29,22046.0,107.4689,107.642,107.4689,107.5727,22046.0
2016-05-31 10:30:00,124.36,124.37,124.0,124.17,16396.0,107.6333,107.642,107.3217,107.4689,16396.0
2016-05-31 11:00:00,124.18,124.18,123.9,124.05,13734.0,107.4775,107.4775,107.2352,107.365,13734.0
2016-05-31 11:30:00,123.99,124.06,123.89,123.89,8722.0,107.3131,107.3737,107.2265,107.2265,8722.0
2016-05-31 12:00:00,123.87,123.87,123.75,123.83,5971.0,107.2092,107.2092,107.1054,107.1746,5971.0
2016-05-31 12:30:00,123.9,123.97,123.86,123.89,8275.0,107.2352,107.2958,107.2006,107.2265,8275.0
2016-05-31 13:00:00,123.9,124.11,123.84,124.06,8089.0,107.2352,107.4169,107.1833,107.3737,8089.0
2016-05-31 13:30:00,124.1,124.1,123.95,124.0,12919.0,107.4083,107.4083,107.2785,107.3217,12919.0
2016-05-31 14:00:00,123.96,123.96,123.61,123.74,25856.0,107.2871,107.2871,106.9842,107.0967,25856.0
2016-05-31 14:30:00,123.75,123.8,123.62,123.67,99456.0,107.1054,107.1486,106.9929,107.0361,99456.0
2016-05-31 15:00:00,123.62,123.91,123.6,123.91,16999.0,106.9929,107.2439,106.9755,107.2439,16999.0
2016-05-31 15:30:00,123.94,124.24,123.93,124.11,25556.0,107.2698,107.5295,107.2612,107.4169,25556.0
2016-06-01 09:30:00,123.57,123.59,123.3,123.57,39159.0,106.9496,106.9669,106.7159,106.9496,39159.0
2016-06-01 10:00:00,123.59,123.86,123.49,123.66,23109.0,106.9669,107.2006,106.8803,107.0275,23109.0
2016-06-01 10:30:00,123.74,123.84,123.6,123.83,19123.0,107.0967,107.1833,106.9755,107.1746,19123.0
2016-06-01 11:00:00,123.8,124.15,123.8,123.99,22638.0,107.1486,107.4516,107.1486,107.3131,22638.0
2016-06-01 11:30:00,124.02,124.02,123.84,123.94,13726.0,107.3391,107.3391,107.1833,107.2698,13726.0
2016-06-01 12:00:00,123.95,124.09,123.91,124.07,11901.0,107.2785,107.3996,107.2439,107.3823,11901.0
2016-06-01 12:30:00,124.05,124.12,123.96,124.11,10823.0,107.365,107.4256,107.2871,107.4169,10823.0
2016-06-01 13:00:00,124.13,124.17,124.03,124.07,27331.0,107.4343,107.4689,107.3477,107.3823,27331.0
2016-06-01 13:30:00,124.09,124.13,123.95,124.07,120356.0,107.3996,107.4343,107.2785,107.3823,120356.0
2016-06-01 14:00:00,124.06,124.28,123.95,124.25,98716.0,107.3737,107.5641,107.2785,107.5381,98716.0
2016-06-01 14:30:00,124.22,124.32,124.1,124.32,28004.0,107.5122,107.5987,107.4083,107.5987,28004.0
2016-06-01 15:00:00,124.3,124.46,124.27,124.42,13817.0,107.5814,107.7199,107.5554,107.6853,13817.0
2016-06-01 15:30:00,124.4,124.46,124.32,124.41,36444.0,107.6679,107.7199,107.5987,107.6766,36444.0
2016-06-02 09:30:00,124.12,124.5,123.98,124.21,16373.0,107.4256,107.7545,107.3044,107.5035,16373.0
2016-06-02 10:00:00,124.19,124.5,124.17,124.2,10457.0,107.4862,107.7545,107.4689,107.4948,10457.0
2016-06-02 10:30:00,124.17,124.33,124.16,124.32,10850.0,107.4689,107.6074,107.4602,107.5987,10850.0
2016-06-02 11:00:00,124.33,124.5,124.28,124.35,22316.0,107.6074,107.7545,107.5641,107.6247,22316.0
2016-06-02 11:30:00,124.37,124.6,124.34,124.55,11997.0,107.642,107.841,107.616,107.7978,11997.0
2016-06-02 12:00:00,124.54,124.54,124.42,124.45,15223.0,107.7891,107.7891,107.6853,107.7112,15223.0
2016-06-02 12:30:00,124.43,124.6,124.37,124.6,10480.0,107.6939,107.841,107.642,107.841,10480.0
2016-06-02 13:00:00,124.58,124.64,124.55,124.56,11233.0,107.8237,107.8757,107.7978,107.8064,11233.0
2016-06-02 13:30:00,124.58,124.79,124.54,124.79,15213.0,107.8237,108.0055,107.7891,108.0055,15213.0
2016-06-02 14:00:00,124.78,124.9,124.77,124.84,19058.0,107.9968,108.1007,107.9882,108.0488,19058.0
2016-06-02 14:30:00,124.85,124.88,124.79,124.86,16311.0,108.0574,108.0834,108.0055,108.0661,16311.0
2016-06-02 15:00:00,124.88,124.98,124.82,124.98,43688.0,108.0834,108.1699,108.0315,108.1699,43688.0
2016-06-02 15:30:00,125.0,125.13,124.93,125.13,52017.0,108.1872,108.2998,108.1267,108.2998,52017.0
2016-06-03 09:30:00,124.91,125.32,124.14,124.14,16453.0,108.1093,108.4642,107.4429,107.4429,16453.0
2016-06-03 10:00:00,124.1,124.13,123.7,123.95,13347.0,107.4083,107.4343,107.0621,107.2785,13347.0
2016-06-03 10:30:00,123.88,124.24,123.81,124.24,35193.0,107.2179,107.5295,107.1573,107.5295,35193.0
2016-06-03 11:00:00,124.2,124.24,124.0,124.07,11102.0,107.4948,107.5295,107.3217,107.3823,11102.0
2016-06-03 11:30:00,124.02,124.56,124.02,124.56,9336.0,107.3391,107.8064,107.3391,107.8064,9336.0
2016-06-03 12:00:00,124.54,124.54,124.36,124.46,4681.0,107.7891,107.7891,107.6333,107.7199,4681.0
2016-06-03 12:30:00,124.43,124.48,124.24,124.24,5816.0,107.6939,107.7372,107.5295,107.5295,5816.0
2016-06-03 13:00:00,124.31,124.41,124.23,124.33,41364.0,107.59,107.6766,107.5208,107.6074,41364.0
2016-06-03 13:30:00,124.32,124.49,124.26,124.45,11485.0,107.5987,107.7458,107.5468,107.7112,11485.0
2016-06-03 14:00:00,124.46,124.58,124.39,124.58,24015.0,107.7199,107.8237,107.6593,107.8237,24015.0
2016-06-03 14:30:00,124.62,124.86,124.61,124.79,14189.0,107.8584,108.0661,107.8497,108.0055,14189.0
2016-06-03 15:00:00,124.72,124.72,124.61,124.7,21550.0,107.9449,107.9449,107.8497,107.9276,21550.0
2016-06-03 15:30:00,124.67,124.76,124.55,124.64,46292.0,107.9016,107.9795,107.7978,107.8757,46292.0
2016-06-06 09:30:00,124.92,125.05,124.66,124.99,33141.0,108.118,108.2305,107.893,108.1786,33141.0
2016-06-06 10:00:00,124.97,125.05,124.93,124.93,42253.0,108.1613,108.2305,108.1267,108.1267,42253.0
2016-06-06 10:30:00,125.0,125.08,124.94,125.06,12607.0,108.1872,108.2565,108.1353,108.2392,12607.0
2016-06-06 11:00:00,124.99,125.05,124.93,125.0,37122.0,108.1786,108.2305,108.1267,108.1872,37122.0
2016-06-06 11:30:00,124.99,125.18,124.96,125.09,32525.0,108.1786,108.343,108.1526,108.2651,32525.0
2016-06-06 12:00:00,125.04,125.05,124.91,124.97,13973.0,108.2219,108.2305,108.1093,108.1613,13973.0
2016-06-06 12:30:00,124.91,125.09,124.67,124.89,15353.0,108.1093,108.2651,107.9016,108.092,15353.0
2016-06-06 13:00:00,124.88,125.21,124.86,125.16,8937.0,108.0834,108.369,108.0661,108.3257,8937.0
2016-06-06 13:30:00,125.16,125.33,125.12,125.3,4505.0,108.3257,108.4729,108.2911,108.4469,4505.0
2016-06-06 14:00:00,125.27,125.53,125.26,125.51,21732.0,108.4209,108.646,108.4123,108.6286,21732.0
2016-06-06 14:30:00,125.51,125.52,125.41,125.45,16223.0,108.6286,108.6373,108.5421,108.5767,16223.0
2016-06-06 15:00:00,125.47,125.49,125.4,125.41,12316.0,108.594,108.6113,108.5334,108.5421,12316.0
2016-06-06 15:30:00,125.43,125.49,125.28,125.28,16130.0,108.5594,108.6113,108.4296,108.4296,16130.0
2016-06-07 09:30:00,125.41,125.55,125.24,125.44,18256.0,108.5421,108.6633,108.395,108.5681,18256.0
2016-06-07 10:00:00,125.44,125.62,125.4,125.57,14084.0,108.5681,108.7239,108.5334,108.6806,14084.0
2016-06-07 10:30:00,125.64,125.72,125.52,125.6,41015.0,108.7412,108.8104,108.6373,108.7065,41015.0
2016-06-07 11:00:00,125.59,125.77,125.59,125.74,17836.0,108.6979,108.8537,108.6979,108.8277,17836.0
2016-06-07 11:30:00,125.83,125.87,125.74,125.8,6326.0,108.9056,108.9402,108.8277,108.8796,6326.0
2016-06-07 12:00:00,125.88,125.92,125.83,125.92,6099.0,108.9489,108.9835,108.9056,108.9835,6099.0
2016-06-07 12:30:00,125.95,126.04,125.93,126.02,6169.0,109.0095,109.0874,108.9922,109.0701,6169.0
2016-06-07 13:00:00,126.01,126.16,126.01,126.11,9940.0,109.0614,109.1912,109.0614,109.1479,9940.0
2016-06-07 13:30:00,126.18,126.2,126.08,126.08,14605.0,109.2085,109.2258,109.122,109.122,14605.0
2016-06-07 14:00:00,126.07,126.21,126.07,126.18,19715.0,109.1133,109.2345,109.1133,109.2085,19715.0
2016-06-07 14:30:00,126.18,126.18,126.05,126.05,16866.0,109.2085,109.2085,109.096,109.096,16866.0
2016-06-07 15:00:00,126.05,126.08,125.91,125.96,11890.0,109.096,109.122,108.9748,109.0181,11890.0
2016-06-07 15:30:00,125.98,126.02,125.85,125.9,13391.0,109.0354,109.0701,108.9229,108.9662,13391.0
2016-06-08 09:30:00,126.11,126.34,125.99,126.29,17206.0,109.1479,109.347,109.0441,109.3037,17206.0
2016-06-08 10:00:00,126.38,126.38,126.0,126.15,7079.0,109.3816,109.3816,109.0527,109.1826,7079.0
2016-06-08 10:30:00,126.07,126.26,126.01,126.08,10890.0,109.1133,109.2778,109.0614,109.122,10890.0
2016-06-08 11:00:00,126.08,126.1,125.84,125.9,10304.0,109.122,109.1393,108.9143,108.9662,10304.0
2016-06-08 11:30:00,125.95,126.17,125.94,126.1,19857.0,109.0095,109.1999,109.0008,109.1393,19857.0
2016-06-08 12:00:00,126.11,126.22,126.1,126.17,5030.0,109.1479,109.2432,109.1393,109.1999,5030.0
2016-06-08 12:30:00,126.22,126.23,126.11,126.23,7124.0,109.2432,109.2518,109.1479,109.2518,7124.0
2016-06-08 13:00:00,126.19,126.26,126.12,126.14,8111.0,109.2172,109.2778,109.1566,109.1739,8111.0
2016-06-08 13:30:00,126.12,126.21,126.11,126.2,9383.0,109.1566,109.2345,109.1479,109.2258,9383.0
2016-06-08 14:00:00,126.19,126.31,126.15,126.29,25029.0,109.2172,109.321,109.1826,109.3037,25029.0
2016-06-08 14:30:00,126.26,126.4,126.26,126.36,11965.0,109.2778,109.3989,109.2778,109.3643,11965.0
2016-06-08 15:00:00,126.36,126.39,126.27,126.3,21943.0,109.3643,109.3903,109.2864,109.3124,21943.0
2016-06-08 15:30:00,126.3,126.39,126.24,126.3,35029.0,109.3124,109.3903,109.2605,109.3124,35029.0
2016-06-09 09:30:00,125.84,125.95,125.45,125.87,20724.0,108.9143,109.0095,108.5767,108.9402,20724.0
2016-06-09 10:00:00,125.76,125.76,125.56,125.65,4927.0,108.845,108.845,108.6719,108.7498,4927.0
2016-06-09 10:30:00,125.67,125.78,125.53,125.75,7792.0,108.7671,108.8623,108.646,108.8364,7792.0
2016-06-09 11:00:00,125.67,125.86,125.67,125.75,12020.0,108.7671,108.9316,108.7671,108.8364,12020.0
2016-06-09 11:30:00,125.75,125.8,125.64,125.69,16015.0,108.8364,108.8796,108.7412,108.7844,16015.0
2016-06-09 12:00:00,125.66,125.75,125.61,125.71,98383.0,108.7585,108.8364,108.7152,108.8017,98383.0
2016-06-09 12:30:00,125.76,125.89,125.75,125.85,19560.0,108.845,108.9575,108.8364,108.9229,19560.0
2016-06-09 13:00:00,125.86,126.0,125.79,125.96,13259.0,108.9316,109.0527,108.871,109.0181,13259.0
2016-06-09 13:30:00,125.95,125.97,125.7,125.82,102344.0,109.0095,109.0268,108.7931,108.897,102344.0
2016-06-09 14:00:00,125.82,125.96,125.78,125.86,24018.0,108.897,109.0181,108.8623,108.9316,24018.0
2016-06-09 14:30:00,125.88,126.11,125.87,126.04,9834.0,108.9489,109.1479,108.9402,109.0874,9834.0
2016-06-09 15:00:00,126.07,126.14,126.0,126.03,9623.0,109.1133,109.1739,109.0527,109.0787,9623.0
2016-06-09 15:30:00,126.06,126.17,126.02,126.07,15770.0,109.1047,109.1999,109.0701,109.1133,15770.0
2016-06-10 09:30:00,124.93,124.93,124.45,124.69,53584.0,108.1267,108.1267,107.7112,107.9189,53584.0
2016-06-10 10:00:00,124.63,124.77,124.41,124.77,11413.0,107.867,107.9882,107.6766,107.9882,11413.0
2016-06-10 10:30:00,124.73,124.85,124.55,124.68,9021.0,107.9536,108.0574,107.7978,107.9103,9021.0
2016-06-10 11:00:00,124.67,124.86,124.67,124.77,8336.0,107.9016,108.0661,107.9016,107.9882,8336.0
2016-06-10 11:30:00,124.78,124.81,124.58,124.65,8331.0,107.9968,108.0228,107.8237,107.8843,8331.0
2016-06-10 12:00:00,124.66,124.67,124.37,124.39,11172.0,107.893,107.9016,107.642,107.6593,11172.0
2016-06-10 12:30:00,124.4,124.47,124.3,124.46,6796.0,107.6679,107.7285,107.5814,107.7199,6796.0
2016-06-10 13:00:00,124.5,124.52,124.37,124.43,8888.0,107.7545,107.7718,107.642,107.6939,8888.0
2016-06-10 13:30:00,124.41,124.42,124.07,124.08,11186.0,107.6766,107.6853,107.3823,107.391,11186.0
2016-06-10 14:00:00,124.05,124.06,123.88,123.97,17496.0,107.365,107.3737,107.2179,107.2958,17496.0
2016-06-10 14:30:00,123.97,124.08,123.92,123.95,16765.0,107.2958,107.391,107.2525,107.2785,16765.0
2016-06-10 15:00:00,123.97,124.02,123.82,124.01,18017.0,107.2958,107.3391,107.166,107.3304,18017.0
2016-06-10 15:30:00,124.07,124.26,124.04,124.16,15782.0,107.3823,107.5468,107.3564,107.4602,15782.0
2016-06-13 09:30:00,123.83,124.34,123.8,124.26,25224.0,107.1746,107.616,107.1486,107.5468,25224.0
2016-06-13 10:00:00,124.22,124.49,124.14,124.28,14680.0,107.5122,107.7458,107.4429,107.5641,14680.0
2016-06-13 10:30:00,124.43,124.44,124.09,124.12,7887.0,107.6939,107.7026,107.3996,107.4256,7887.0
2016-06-13 11:00:00,124.12,124.12,123.9,124.01,18751.0,107.4256,107.4256,107.2352,107.3304,18751.0
2016-06-13 11:30:00,124.04,124.04,123.58,123.58,22715.0,107.3564,107.3564,106.9582,106.9582,22715.0
2016-06-13 12:00:00,123.57,123.9,123.57,123.8,14606.0,106.9496,107.2352,106.9496,107.1486,14606.0
2016-06-13 12:30:00,123.79,123.95,123.74,123.93,8792.0,107.14,107.2785,107.0967,107.2612,8792.0
2016-06-13 13:00:00,123.95,123.99,123.75,123.9,19114.0,107.2785,107.3131,107.1054,107.2352,19114.0
2016-06-13 13:30:00,123.86,123.86,123.43,123.53,41804.0,107.2006,107.2006,106.8284,106.915,41804.0
2016-06-13 14:00:00,123.54,123.64,123.45,123.49,18984.0,106.9236,107.0102,106.8457,106.8803,18984.0
2016-06-13 14:30:00,123.47,123.73,123.47,123.52,33054.0,106.863,107.0881,106.863,106.9063,33054.0
2016-06-13 15:00:00,123.48,123.49,123.22,123.3,8927.0,106.8717,106.8803,106.6467,106.7159,8927.0
2016-06-13 15:30:00,123.3,123.37,122.99,123.03,16242.0,106.7159,106.7765,106.4476,106.4822,16242.0
2016-06-14 09:30:00,122.24,122.69,122.07,122.44,35607.0,106.2046,106.5956,106.0569,106.3784,35607.0
2016-06-14 10:00:00,122.49,122.58,121.95,121.99,9410.0,106.4218,106.5,105.9526,105.9874,9410.0
2016-06-14 10:30:00,122.01,122.1,121.58,121.63,12717.0,106.0048,106.083,105.6312,105.6746,12717.0
2016-06-14 11:00:00,121.63,121.74,121.48,121.54,17638.0,105.6746,105.7702,105.5443,105.5964,17638.0
2016-06-14 11:30:00,121.56,121.84,121.51,121.62,10800.0,105.6138,105.8571,105.5703,105.6659,10800.0
2016-06-14 12:00:00,121.67,122.17,121.6,122.15,4507.0,105.7094,106.1438,105.6485,106.1264,4507.0
2016-06-14 12:30:00,122.14,122.14,121.87,121.92,10782.0,106.1177,106.1177,105.8831,105.9266,10782.0
2016-06-14 13:00:00,121.92,121.96,121.73,121.84,11795.0,105.9266,105.9613,105.7615,105.8571,11795.0
2016-06-14 13:30:00,121.75,121.94,121.69,121.7,30019.0,105.7789,105.9439,105.7267,105.7354,30019.0
2016-06-14 14:00:00,121.71,121.97,121.68,121.97,18894.0,105.7441,105.97,105.718,105.97,18894.0
2016-06-14 14:30:00,121.99,122.0,121.6,121.66,19444.0,105.9874,105.9961,105.6485,105.7007,19444.0
2016-06-14 15:00:00,121.65,122.14,121.58,122.14,19630.0,105.692,106.1177,105.6312,106.1177,19630.0
2016-06-14 15:30:00,122.15,122.24,122.01,122.18,29805.0,106.1264,106.2046,106.0048,106.1525,29805.0
2016-06-15 09:30:00,122.49,122.71,122.37,122.6,13229.0,106.4218,106.6129,106.3175,106.5174,13229.0
2016-06-15 10:00:00,122.59,122.88,122.58,122.73,7690.0,106.5087,106.7606,106.5,106.6303,7690.0
2016-06-15 10:30:00,122.75,123.03,122.75,122.93,13823.0,106.6477,106.891,106.6477,106.8041,13823.0
2016-06-15 11:00:00,123.02,123.1,122.83,122.83,5410.0,106.8823,106.9518,106.7172,106.7172,5410.0
2016-06-15 11:30:00,122.75,123.06,122.69,122.99,20501.0,106.6477,106.917,106.5956,106.8562,20501.0
2016-06-15 12:00:00,122.98,123.01,122.85,122.86,26731.0,106.8475,106.8736,106.7346,106.7433,26731.0
2016-06-15 12:30:00,122.9,122.96,122.83,122.83,12451.0,106.778,106.8301,106.7172,106.7172,12451.0
2016-06-15 13:00:00,122.84,122.89,122.79,122.89,20425.0,106.7259,106.7693,106.6824,106.7693,20425.0
2016-06-15 13:30:00,122.91,123.01,122.88,123.01,15359.0,106.7867,106.8736,106.7606,106.8736,15359.0
2016-06-15 14:00:00,123.02,123.23,122.75,122.76,26777.0,106.8823,107.0647,106.6477,106.6564,26777.0
2016-06-15 14:30:00,122.62,122.96,122.6,122.91,13976.0,106.5347,106.8301,106.5174,106.7867,13976.0
2016-06-15 15:00:00,122.92,123.01,122.89,122.94,17696.0,106.7954,106.8736,106.7693,106.8128,17696.0
2016-06-15 15:30:00,122.95,122.96,122.2,122.32,39212.0,106.8214,106.8301,106.1698,106.2741,39212.0
2016-06-16 09:30:00,121.65,121.71,121.03,121.03,28619.0,105.692,105.7441,105.1533,105.1533,28619.0
2016-06-16 10:00:00,121.03,121.28,120.95,121.11,72318.0,105.1533,105.3705,105.0838,105.2228,72318.0
2016-06-16 10:30:00,121.05,121.08,120.76,121.08,17891.0,105.1707,105.1968,104.9187,105.1968,17891.0
2016-06-16 11:00:00,121.17,121.61,121.07,121.6,21473.0,105.2749,105.6572,105.1881,105.6485,21473.0
2016-06-16 11:30:00,121.67,121.68,121.19,121.23,10538.0,105.7094,105.718,105.2923,105.3271,10538.0
2016-06-16 12:00:00,121.25,121.75,121.22,121.73,15541.0,105.3445,105.7789,105.3184,105.7615,15541.0
2016-06-16 12:30:00,121.68,122.01,121.61,121.83,7413.0,105.718,106.0048,105.6572,105.8484,7413.0
2016-06-16 13:00:00,121.8,122.0,121.75,121.8,17070.0,105.8223,105.9961,105.7789,105.8223,17070.0
2016-06-16 13:30:00,121.8,121.84,121.51,121.54,22292.0,105.8223,105.8571,105.5703,105.5964,22292.0
2016-06-16 14:00:00,121.58,122.11,121.58,121.92,15748.0,105.6312,106.0916,105.6312,105.9266,15748.0
2016-06-16 14:30:00,121.94,122.27,121.88,122.13,14636.0,105.9439,106.2307,105.8918,106.109,14636.0
2016-06-16 15:00:00,122.1,122.37,122.05,122.34,17005.0,106.083,106.3175,106.0395,106.2915,17005.0
2016-06-16 15:30:00,122.38,122.45,122.28,122.37,33984.0,106.3262,106.387,106.2393,106.3175,33984.0
2016-06-17 09:30:00,122.42,122.62,122.18,122.52,19849.0,106.361,106.5347,106.1525,106.4479,19849.0
2016-06-17 10:00:00,122.46,122.72,122.38,122.63,8033.0,106.3957,106.6216,106.3262,106.5434,8033.0
2016-06-17 10:30:00,122.45,122.58,122.24,122.41,127415.0,106.387,106.5,106.2046,106.3523,127415.0
2016-06-17 11:00:00,122.42,122.42,121.96,121.96,43115.0,106.361,106.361,105.9613,105.9613,43115.0
2016-06-17 11:30:00,121.93,122.22,121.9,122.12,9625.0,105.9353,106.1872,105.9092,106.1003,9625.0
2016-06-17 12:00:00,122.14,122.4,122.14,122.31,49143.0,106.1177,106.3436,106.1177,106.2654,49143.0
2016-06-17 12:30:00,122.31,122.31,122.07,122.07,10712.0,106.2654,106.2654,106.0569,106.0569,10712.0
2016-06-17 13:00:00,122.1,122.33,121.96,122.29,15861.0,106.083,106.2828,105.9613,106.248,15861.0
2016-06-17 13:30:00,122.27,122.44,122.21,122.36,12877.0,106.2307,106.3784,106.1785,106.3088,12877.0
2016-06-17 14:00:00,122.35,122.5,122.24,122.47,26211.0,106.3002,106.4305,106.2046,106.4044,26211.0
2016-06-17 14:30:00,122.44,122.67,122.44,122.52,14295.0,106.3784,106.5782,106.3784,106.4479,14295.0
2016-06-17 15:00:00,122.59,122.59,122.34,122.44,10684.0,106.5087,106.5087,106.2915,106.3784,10684.0
2016-06-17 15:30:00,122.44,122.47,122.32,122.44,26645.0,106.3784,106.4044,106.2741,106.3784,26645.0
2016-06-20 09:30:00,124.22,124.39,123.62,124.25,55275.0,107.9249,108.0726,107.4036,107.9509,55275.0
2016-06-20 10:00:00,124.31,124.63,124.31,124.42,19418.0,108.003,108.2811,108.003,108.0986,19418.0
2016-06-20 10:30:00,124.48,124.53,124.3,124.49,35052.0,108.1507,108.1942,107.9944,108.1594,35052.0
2016-06-20 11:00:00,124.45,124.56,124.4,124.5,6320.0,108.1247,108.2202,108.0812,108.1681,6320.0
2016-06-20 11:30:00,124.42,124.48,124.29,124.44,13467.0,108.0986,108.1507,107.9857,108.116,13467.0
2016-06-20 12:00:00,124.44,124.47,124.31,124.36,5280.0,108.116,108.1421,108.003,108.0465,5280.0
2016-06-20 12:30:00,124.39,124.44,124.27,124.33,12003.0,108.0726,108.116,107.9683,108.0204,12003.0
2016-06-20 13:00:00,124.35,124.41,124.13,124.14,9569.0,108.0378,108.0899,107.8467,107.8553,9569.0
2016-06-20 13:30:00,124.18,124.34,124.18,124.3,7838.0,107.8901,108.0291,107.8901,107.9944,7838.0
2016-06-20 14:00:00,124.28,124.28,123.93,123.98,18361.0,107.977,107.977,107.6729,107.7163,18361.0
2016-06-20 14:30:00,123.98,124.16,123.93,124.15,16033.0,107.7163,107.8727,107.6729,107.864,16033.0
2016-06-20 15:00:00,124.14,124.16,123.78,123.78,23723.0,107.8553,107.8727,107.5426,107.5426,23723.0
2016-06-20 15:30:00,123.75,123.87,123.53,123.65,40524.0,107.5165,107.6208,107.3254,107.4296,40524.0
2016-06-21 09:30:00,123.86,123.86,123.54,123.68,20789.0,107.6121,107.6121,107.3341,107.4557,20789.0
2016-06-21 10:00:00,123.7,123.81,123.37,123.59,31447.0,107.4731,107.5686,107.1864,107.3775,31447.0
2016-06-21 10:30:00,123.6,123.64,123.44,123.54,44741.0,107.3862,107.4209,107.2472,107.3341,44741.0
2016-06-21 11:00:00,123.55,123.92,123.55,123.78,19459.0,107.3427,107.6642,107.3427,107.5426,19459.0
2016-06-21 11:30:00,123.71,123.73,123.52,123.64,17357.0,107.4818,107.4991,107.3167,107.4209,17357.0
2016-06-21 12:00:00,123.7,123.75,123.58,123.75,13090.0,107.4731,107.5165,107.3688,107.5165,13090.0
2016-06-21 12:30:00,123.78,123.78,123.64,123.65,11694.0,107.5426,107.5426,107.4209,107.4296,11694.0
2016-06-21 13:00:00,123.69,123.78,123.62,123.65,17537.0,107.4644,107.5426,107.4036,107.4296,17537.0
2016-06-21 13:30:00,123.67,123.72,123.53,123.72,25129.0,107.447,107.4904,107.3254,107.4904,25129.0
2016-06-21 14:00:00,123.68,123.92,123.65,123.89,19497.0,107.4557,107.6642,107.4296,107.6381,19497.0
2016-06-21 14:30:00,123.93,124.11,123.86,123.95,33690.0,107.6729,107.8293,107.6121,107.6903,33690.0
2016-06-21 15:00:00,123.95,124.06,123.83,124.03,23879.0,107.6903,107.7858,107.586,107.7598,23879.0
2016-06-21 15:30:00,124.03,124.03,123.82,123.83,31116.0,107.7598,107.7598,107.5773,107.586,31116.0
2016-06-22 09:30:00,124.08,124.11,123.9,124.08,10821.0,107.8032,107.8293,107.6468,107.8032,10821.0
2016-06-22 10:00:00,124.01,124.21,123.91,124.21,18182.0,107.7424,107.9162,107.6555,107.9162,18182.0
2016-06-22 10:30:00,124.19,124.52,124.08,124.38,10547.0,107.8988,108.1855,107.8032,108.0639,10547.0
2016-06-22 11:00:00,124.42,124.55,124.32,124.53,27517.0,108.0986,108.2116,108.0117,108.1942,27517.0
2016-06-22 11:30:00,124.49,124.49,124.12,124.36,13633.0,108.1594,108.1594,107.838,108.0465,13633.0
2016-06-22 12:00:00,124.39,124.39,123.98,124.03,21746.0,108.0726,108.0726,107.7163,107.7598,21746.0
2016-06-22 12:30:00,124.05,124.11,123.91,124.05,21889.0,107.7772,107.8293,107.6555,107.7772,21889.0
2016-06-22 13:00:00,124.04,124.04,123.7,123.83,27107.0,107.7685,107.7685,107.4731,107.586,27107.0
2016-06-22 13:30:00,123.83,124.07,123.83,123.99,16497.0,107.586,107.7945,107.586,107.725,16497.0
2016-06-22 14:00:00,123.99,124.06,123.86,123.99,25680.0,107.725,107.7858,107.6121,107.725,25680.0
2016-06-22 14:30:00,124.02,124.03,123.8,123.94,18890.0,107.7511,107.7598,107.5599,107.6816,18890.0
2016-06-22 15:00:00,123.94,124.09,123.69,123.74,20683.0,107.6816,107.8119,107.4644,107.5078,20683.0
2016-06-22 15:30:00,123.74,123.86,123.64,123.71,32463.0,107.5078,107.6121,107.4209,107.4818,32463.0
2016-06-23 09:30:00,124.89,125.0,124.72,124.89,15030.0,108.507,108.6025,108.3593,108.507,15030.0
2016-06-23 10:00:00,124.93,125.09,124.85,124.94,13039.0,108.5417,108.6807,108.4722,108.5504,13039.0
2016-06-23 10:30:00,124.76,124.98,124.71,124.91,9183.0,108.394,108.5852,108.3506,108.5243,9183.0
2016-06-23 11:00:00,124.91,125.19,124.88,125.19,11028.0,108.5243,108.7676,108.4983,108.7676,11028.0
2016-06-23 11:30:00,125.22,125.32,125.13,125.2,5757.0,108.7937,108.8806,108.7155,108.7763,5757.0
2016-06-23 12:00:00,125.25,125.28,125.2,125.26,22205.0,108.8197,108.8458,108.7763,108.8284,22205.0
2016-06-23 12:30:00,125.23,125.26,125.07,125.09,12299.0,108.8024,108.8284,108.6633,108.6807,12299.0
2016-06-23 13:00:00,125.1,125.21,125.05,125.17,11566.0,108.6894,108.785,108.646,108.7502,11566.0
2016-06-23 13:30:00,125.16,125.17,125.01,125.08,5709.0,108.7415,108.7502,108.6112,108.672,5709.0
2016-06-23 14:00:00,125.08,125.15,124.99,125.11,24690.0,108.672,108.7329,108.5938,108.6981,24690.0
2016-06-23 14:30:00,125.14,125.29,125.1,125.25,13195.0,108.7242,108.8545,108.6894,108.8197,13195.0
2016-06-23 15:00:00,125.24,125.26,125.14,125.18,28988.0,108.811,108.8284,108.7242,108.7589,28988.0
2016-06-23 15:30:00,125.15,125.61,125.15,125.6,32837.0,108.7329,109.1325,108.7329,109.1238,32837.0
2016-06-24 09:30:00,120.7,122.37,120.4,122.21,85462.0,104.8666,106.3175,104.606,106.1785,85462.0
2016-06-24 10:00:00,122.14,122.87,122.14,122.39,52001.0,106.1177,106.7519,106.1177,106.3349,52001.0
2016-06-24 10:30:00,122.4,122.55,122.21,122.21,49629.0,106.3436,106.4739,106.1785,106.1785,49629.0
2016-06-24 11:00:00,122.27,122.29,121.75,122.01,95376.0,106.2307,106.248,105.7789,106.0048,95376.0
2016-06-24 11:30:00,121.97,122.11,121.79,121.94,36067.0,105.97,106.0916,105.8136,105.9439,36067.0
2016-06-24 12:00:00,121.91,121.97,121.43,121.62,58200.0,105.9179,105.97,105.5008,105.6659,58200.0
2016-06-24 12:30:00,121.56,121.58,121.05,121.09,18029.0,105.6138,105.6312,105.1707,105.2054,18029.0
2016-06-24 13:00:00,121.07,121.21,121.0,121.18,39309.0,105.1881,105.3097,105.1272,105.2836,39309.0
2016-06-24 13:30:00,121.15,121.41,121.12,121.26,26917.0,105.2576,105.4835,105.2315,105.3531,26917.0
2016-06-24 14:00:00,121.29,121.35,120.85,120.85,31012.0,105.3792,105.4313,104.9969,104.9969,31012.0
2016-06-24 14:30:00,120.85,121.03,120.53,120.88,35063.0,104.9969,105.1533,104.7189,105.023,35063.0
2016-06-24 15:00:00,120.84,120.91,120.22,120.37,71387.0,104.9882,105.0491,104.4496,104.5799,71387.0
2016-06-24 15:30:00,120.34,121.02,120.33,120.37,156364.0,104.5538,105.1446,104.5451,104.5799,156364.0
2016-06-27 09:30:00,119.2,119.25,118.24,118.27,48080.0,103.5634,103.6068,102.7293,102.7554,48080.0
2016-06-27 10:00:00,118.21,118.44,117.25,117.29,73879.0,102.7032,102.9031,101.8692,101.9039,73879.0
2016-06-27 10:30:00,117.27,117.45,116.5,116.55,59240.0,101.8866,102.0429,101.2176,101.261,59240.0
2016-06-27 11:00:00,116.57,116.97,116.53,116.97,98182.0,101.2784,101.6259,101.2436,101.6259,98182.0
2016-06-27 11:30:00,116.95,117.42,116.94,117.12,38674.0,101.6085,102.0169,101.5998,101.7562,38674.0
2016-06-27 12:00:00,117.15,117.42,117.0,117.4,36288.0,101.7823,102.0169,101.652,101.9995,36288.0
2016-06-27 12:30:00,117.45,117.45,117.01,117.24,16729.0,102.0429,102.0429,101.6607,101.8605,16729.0
2016-06-27 13:00:00,117.23,117.48,117.17,117.38,131711.0,101.8518,102.069,101.7997,101.9821,131711.0
2016-06-27 13:30:00,117.41,117.41,116.91,117.05,95358.0,102.0082,102.0082,101.5738,101.6954,95358.0
2016-06-27 14:00:00,117.02,117.09,116.73,117.01,35772.0,101.6693,101.7302,101.4174,101.6607,35772.0
2016-06-27 14:30:00,117.0,117.15,116.66,116.66,38901.0,101.652,101.7823,101.3566,101.3566,38901.0
2016-06-27 15:00:00,116.8,117.02,116.58,116.74,49401.0,101.4782,101.6693,101.2871,101.4261,49401.0
2016-06-27 15:30:00,116.72,117.23,116.69,116.98,75330.0,101.4087,101.8518,101.3826,101.6346,75330.0
2016-06-28 09:30:00,118.47,118.95,118.17,118.89,42323.0,102.9291,103.3462,102.6685,103.294,42323.0
2016-06-28 10:00:00,118.89,119.01,118.5,118.57,23473.0,103.294,103.3983,102.9552,103.016,23473.0
2016-06-28 10:30:00,118.58,118.68,118.33,118.51,30607.0,103.0247,103.1116,102.8075,102.9639,30607.0
2016-06-28 11:00:00,118.49,118.51,118.19,118.26,282016.0,102.9465,102.9639,102.6859,102.7467,282016.0
2016-06-28 11:30:00,118.25,118.68,118.23,118.62,39101.0,102.738,103.1116,102.7206,103.0595,39101.0
2016-06-28 12:00:00,118.58,118.61,118.47,118.53,18391.0,103.0247,103.0508,102.9291,102.9813,18391.0
2016-06-28 12:30:00,118.54,118.8,118.5,118.66,28155.0,102.99,103.2158,102.9552,103.0942,28155.0
2016-06-28 13:00:00,118.65,118.68,118.38,118.48,33238.0,103.0855,103.1116,102.8509,102.9378,33238.0
2016-06-28 13:30:00,118.37,118.6,118.35,118.57,21681.0,102.8423,103.0421,102.8249,103.016,21681.0
2016-06-28 14:00:00,118.55,118.62,118.37,118.56,34543.0,102.9986,103.0595,102.8423,103.0073,34543.0
2016-06-28 14:30:00,118.59,119.41,118.59,119.32,76443.0,103.0334,103.7458,103.0334,103.6676,76443.0
2016-06-28 15:00:00,119.25,119.47,118.95,119.04,39516.0,103.6068,103.798,103.3462,103.4244,39516.0
2016-06-28 15:30:00,119.05,119.42,119.0,119.39,60545.0,103.4331,103.7545,103.3896,103.7284,60545.0
2016-06-29 09:30:00,120.78,120.96,120.45,120.8,49265.0,104.9361,105.0925,104.6494,104.9535,49265.0
2016-06-29 10:00:00,120.76,120.98,120.67,120.88,31393.0,104.9187,105.1099,104.8405,105.023,31393.0
2016-06-29 10:30:00,120.8,121.06,120.78,120.99,14034.0,104.9535,105.1794,104.9361,105.1186,14034.0
2016-06-29 11:00:00,121.0,121.27,121.0,121.25,30518.0,105.1272,105.3618,105.1272,105.3445,30518.0
2016-06-29 11:30:00,121.25,121.39,121.18,121.37,29537.0,105.3445,105.4661,105.2836,105.4487,29537.0
2016-06-29 12:00:00,121.36,121.51,121.32,121.5,33080.0,105.44,105.5703,105.4053,105.5617,33080.0
2016-06-29 12:30:00,121.52,121.52,121.25,121.27,19243.0,105.579,105.579,105.3445,105.3618,19243.0
2016-06-29 13:00:00,121.27,121.34,121.14,121.27,24089.0,105.3618,105.4226,105.2489,105.3618,24089.0
2016-06-29 13:30:00,121.27,121.43,121.26,121.43,22826.0,105.3618,105.5008,105.3531,105.5008,22826.0
2016-06-29 14:00:00,121.43,121.6,121.39,121.58,52254.0,105.5008,105.6485,105.4661,105.6312,52254.0
2016-06-29 14:30:00,121.62,121.75,121.5,121.69,49640.0,105.6659,105.7789,105.5617,105.7267,49640.0
2016-06-29 15:00:00,121.69,121.86,121.67,121.75,72663.0,105.7267,105.8744,105.7094,105.7789,72663.0
2016-06-29 15:30:00,121.75,121.79,121.55,121.65,151500.0,105.7789,105.8136,105.6051,105.692,151500.0
2016-06-30 09:30:00,121.86,122.0,121.36,121.5,24437.0,105.8744,105.9961,105.44,105.5617,24437.0
2016-06-30 10:00:00,121.56,121.74,121.4,121.51,15855.0,105.6138,105.7702,105.4748,105.5703,15855.0
2016-06-30 10:30:00,121.58,122.28,121.57,122.27,10389.0,105.6312,106.2393,105.6225,106.2307,10389.0
2016-06-30 11:00:00,122.27,122.53,122.18,122.32,23253.0,106.2307,106.4565,106.1525,106.2741,23253.0
2016-06-30 11:30:00,122.55,122.62,122.32,122.34,18182.0,106.4739,106.5347,106.2741,106.2915,18182.0
2016-06-30 12:00:00,122.46,122.84,122.4,122.83,316637.0,106.3957,106.7259,106.3436,106.7172,316637.0
2016-06-30 12:30:00,122.81,123.0,122.76,122.98,25633.0,106.6998,106.8649,106.6564,106.8475,25633.0
2016-06-30 13:00:00,122.99,123.01,122.73,122.78,32673.0,106.8562,106.8736,106.6303,106.6737,32673.0
2016-06-30 13:30:00,122.83,122.9,122.77,122.89,18247.0,106.7172,106.778,106.6651,106.7693,18247.0
2016-06-30 14:00:00,122.92,123.19,122.86,122.95,68192.0,106.7954,107.03,106.7433,106.8214,68192.0
2016-06-30 14:30:00,122.95,123.24,122.92,123.22,43630.0,106.8214,107.0734,106.7954,107.056,43630.0
2016-06-30 15:00:00,123.23,123.29,122.99,123.26,42620.0,107.0647,107.1168,106.8562,107.0908,42620.0
2016-06-30 15:30:00,123.24,123.57,123.08,123.57,96091.0,107.0734,107.3601,106.9344,107.3601,96091.0
2016-07-01 09:30:00,123.37,124.16,123.27,124.04,43989.0,107.1864,107.8727,107.0995,107.7685,43989.0
2016-07-01 10:00:00,124.08,124.26,124.05,124.17,14982.0,107.8032,107.9596,107.7772,107.8814,14982.0
2016-07-01 10:30:00,124.21,124.28,124.08,124.28,23408.0,107.9162,107.977,107.8032,107.977,23408.0
2016-07-01 11:00:00,124.2,124.28,123.72,123.8,34749.0,107.9075,107.977,107.4904,107.5599,34749.0
2016-07-01 11:30:00,123.82,123.93,123.79,123.92,19601.0,107.5773,107.6729,107.5513,107.6642,19601.0
2016-07-01 12:00:00,123.94,123.99,123.68,123.73,16976.0,107.6816,107.725,107.4557,107.4991,16976.0
2016-07-01 12:30:00,123.72,123.82,123.67,123.8,19453.0,107.4904,107.5773,107.447,107.5599,19453.0
2016-07-01 13:00:00,123.8,123.89,123.61,123.61,24363.0,107.5599,107.6381,107.3949,107.3949,24363.0
2016-07-01 13:30:00,123.59,123.75,123.55,123.71,19094.0,107.3775,107.5165,107.3427,107.4818,19094.0
2016-07-01 14:00:00,123.72,123.8,123.65,123.72,102101.0,107.4904,107.5599,107.4296,107.4904,102101.0
2016-07-01 14:30:00,123.69,123.75,123.54,123.69,38613.0,107.4644,107.5165,107.3341,107.4644,38613.0
2016-07-01 15:00:00,123.73,123.99,123.7,123.95,32280.0,107.4991,107.725,107.4731,107.6903,32280.0
2016-07-01 15:30:00,123.93,124.02,123.76,123.91,66961.0,107.6729,107.7511,107.5252,107.6555,66961.0
2016-07-05 09:30:00,123.33,123.33,122.35,122.44,49740.0,107.1516,107.1516,106.3002,106.3784,49740.0
2016-07-05 10:00:00,122.37,122.44,122.16,122.28,11927.0,106.3175,106.3784,106.1351,106.2393,11927.0
2016-07-05 10:30:00,122.36,122.46,122.14,122.21,16555.0,106.3088,106.3957,106.1177,106.1785,16555.0
2016-07-05 11:00:00,122.18,122.3,121.87,122.17,17438.0,106.1525,106.2567,105.8831,106.1438,17438.0
2016-07-05 11:30:00,122.15,122.16,121.8,121.87,27352.0,106.1264,106.1351,105.8223,105.8831,27352.0
2016-07-05 12:00:00,121.89,122.1,121.81,122.07,47963.0,105.9005,106.083,105.831,106.0569,47963.0
2016-07-05 12:30:00,122.09,122.1,121.91,121.99,21060.0,106.0743,106.083,105.9179,105.9874,21060.0
2016-07-05 13:00:00,121.97,122.03,121.86,121.9,13805.0,105.97,106.0221,105.8744,105.9092,13805.0
2016-07-05 13:30:00,121.87,121.87,121.65,121.77,12536.0,105.8831,105.8831,105.692,105.7962,12536.0
2016-07-05 14:00:00,121.81,122.19,121.81,122.01,12237.0,105.831,106.1611,105.831,106.0048,12237.0
2016-07-05 14:30:00,121.98,122.1,121.84,122.03,16329.0,105.9787,106.083,105.8571,106.0221,16329.0
2016-07-05 15:00:00,121.98,122.14,121.98,122.13,15860.0,105.9787,106.1177,105.9787,106.109,15860.0
2016-07-05 15:30:00,122.1,122.57,122.09,122.33,100826.0,106.083,106.4913,106.0743,106.2828,100826.0
2016-07-06 09:30:00,121.8,122.06,121.5,121.95,44741.0,105.8223,106.0482,105.5617,105.9526,44741.0
2016-07-06 10:00:00,121.99,122.33,121.5,121.55,35458.0,105.9874,106.2828,105.5617,105.6051,35458.0
2016-07-06 10:30:00,121.5,122.17,121.44,122.17,18523.0,105.5617,106.1438,105.5095,106.1438,18523.0
2016-07-06 11:00:00,122.24,122.56,122.21,122.22,24131.0,106.2046,106.4826,106.1785,106.1872,24131.0
2016-07-06 11:30:00,122.19,122.41,122.17,122.37,19637.0,106.1611,106.3523,106.1438,106.3175,19637.0
2016-07-06 12:00:00,122.4,122.7,122.38,122.62,18413.0,106.3436,106.6042,106.3262,106.5347,18413.0
2016-07-06 12:30:00,122.61,122.69,122.49,122.64,42666.0,106.5261,106.5956,106.4218,106.5521,42666.0
2016-07-06 13:00:00,122.7,122.84,122.59,122.69,9837.0,106.6042,106.7259,106.5087,106.5956,9837.0
2016-07-06 13:30:00,122.69,122.73,122.53,122.61,16180.0,106.5956,106.6303,106.4565,106.5261,16180.0
2016-07-06 14:00:00,122.6,122.77,122.43,122.63,26210.0,106.5174,106.6651,106.3697,106.5434,26210.0
2016-07-06 14:30:00,122.6,122.95,122.6,122.94,29182.0,106.5174,106.8214,106.5174,106.8128,29182.0
2016-07-06 15:00:00,122.96,122.97,122.7,122.78,15322.0,106.8301,106.8388,106.6042,106.6737,15322.0
2016-07-06 15:30:00,122.8,123.07,122.77,123.02,30212.0,106.6911,106.9257,106.6651,106.8823,30212.0
2016-07-07 09:30:00,123.38,123.93,123.38,123.87,16714.0,107.195,107.6729,107.195,107.6208,16714.0
2016-07-07 10:00:00,123.85,123.91,123.76,123.87,8648.0,107.6034,107.6555,107.5252,107.6208,8648.0
2016-07-07 10:30:00,123.95,123.99,123.55,123.56,6664.0,107.6903,107.725,107.3427,107.3514,6664.0
2016-07-07 11:00:00,123.5,123.6,123.22,123.39,9398.0,107.2993,107.3862,107.056,107.2037,9398.0
2016-07-07 11:30:00,123.37,123.44,123.13,123.34,4798.0,107.1864,107.2472,106.9778,107.1603,4798.0
2016-07-07 12:00:00,123.42,123.43,123.1,123.32,14243.0,107.2298,107.2385,106.9518,107.1429,14243.0
2016-07-07 12:30:00,123.35,123.39,122.94,122.95,13100.0,107.169,107.2037,106.8128,106.8214,13100.0
2016-07-07 13:00:00,122.97,123.22,122.92,123.1,30763.0,106.8388,107.056,106.7954,106.9518,30763.0
2016-07-07 13:30:00,123.14,123.24,122.95,123.05,61327.0,106.9865,107.0734,106.8214,106.9083,61327.0
2016-07-07 14:00:00,123.07,123.17,122.76,122.86,23025.0,106.9257,107.0126,106.6564,106.7433,23025.0
2016-07-07 14:30:00,122.92,122.92,122.7,122.77,24423.0,106.7954,106.7954,106.6042,106.6651,24423.0
2016-07-07 15:00:00,122.78,123.1,122.73,123.01,21745.0,106.6737,106.9518,106.6303,106.8736,21745.0
2016-07-07 15:30:00,123.03,123.27,123.02,123.23,27970.0,106.891,107.0995,106.8823,107.0647,27970.0
2016-07-08 09:30:00,124.5,124.81,124.27,124.73,21784.0,108.1681,108.4375,107.9683,108.3679,21784.0
2016-07-08 10:00:00,124.74,124.96,124.65,124.83,26828.0,108.3766,108.5678,108.2984,108.4548,26828.0
2016-07-08 10:30:00,124.88,125.21,124.79,125.18,14857.0,108.4983,108.785,108.4201,108.7589,14857.0
2016-07-08 11:00:00,125.2,125.43,125.13,125.41,23493.0,108.7763,108.9761,108.7155,108.9587,23493.0
2016-07-08 11:30:00,125.36,125.38,125.23,125.34,18571.0,108.9153,108.9327,108.8024,108.8979,18571.0
2016-07-08 12:00:00,125.29,125.39,125.25,125.3,14755.0,108.8545,108.9414,108.8197,108.8632,14755.0
2016-07-08 12:30:00,125.35,125.44,125.27,125.37,17353.0,108.9066,108.9848,108.8371,108.924,17353.0
2016-07-08 13:00:00,125.39,125.51,125.39,125.47,16925.0,108.9414,109.0456,108.9414,109.0109,16925.0
2016-07-08 13:30:00,125.5,125.53,125.46,125.52,19636.0,109.0369,109.063,109.0022,109.0543,19636.0
2016-07-08 14:00:00,125.52,125.7,125.48,125.7,23374.0,109.0543,109.2107,109.0196,109.2107,23374.0
2016-07-08 14:30:00,125.7,125.8,125.68,125.71,12666.0,109.2107,109.2976,109.1933,109.2194,12666.0
2016-07-08 15:00:00,125.71,125.75,125.56,125.56,20107.0,109.2194,109.2541,109.0891,109.0891,20107.0
2016-07-08 15:30:00,125.58,125.71,125.48,125.65,39293.0,109.1064,109.2194,109.0196,109.1673,39293.0
2016-07-11 09:30:00,126.17,126.47,126.07,126.21,33911.0,109.6191,109.8797,109.5322,109.6538,33911.0
2016-07-11 10:00:00,126.24,126.32,125.9,125.93,14667.0,109.6799,109.7494,109.3845,109.4105,14667.0
2016-07-11 10:30:00,125.97,126.28,125.97,126.25,44481.0,109.4453,109.7146,109.4453,109.6886,44481.0
2016-07-11 11:00:00,126.3,126.41,126.25,126.29,25758.0,109.732,109.8276,109.6886,109.7233,25758.0
2016-07-11 11:30:00,126.29,126.39,126.25,126.27,9827.0,109.7233,109.8102,109.6886,109.7059,9827.0
2016-07-11 12:00:00,126.26,126.29,126.19,126.28,9371.0,109.6972,109.7233,109.6364,109.7146,9371.0
2016-07-11 12:30:00,126.29,126.45,126.25,126.4,15029.0,109.7233,109.8623,109.6886,109.8189,15029.0
2016-07-11 13:00:00,126.41,126.42,126.26,126.28,18306.0,109.8276,109.8363,109.6972,109.7146,18306.0
2016-07-11 13:30:00,126.29,126.36,126.23,126.23,55872.0,109.7233,109.7841,109.6712,109.6712,55872.0
2016-07-11 14:00:00,126.22,126.31,126.18,126.3,30943.0,109.6625,109.7407,109.6277,109.732,30943.0
2016-07-11 14:30:00,126.29,126.36,126.26,126.28,34167.0,109.7233,109.7841,109.6972,109.7146,34167.0
2016-07-11 15:00:00,126.32,126.44,126.3,126.33,24387.0,109.7494,109.8536,109.732,109.7581,24387.0
2016-07-11 15:30:00,126.33,126.34,126.14,126.15,95113.0,109.7581,109.7667,109.593,109.6017,95113.0
2016-07-12 09:30:00,127.08,127.38,127.08,127.18,43112.0,110.4097,110.6703,110.4097,110.4966,43112.0
2016-07-12 10:00:00,127.17,127.17,126.93,127.03,12850.0,110.4879,110.4879,110.2794,110.3662,12850.0
2016-07-12 10:30:00,127.08,127.23,127.02,127.2,35184.0,110.4097,110.54,110.3575,110.5139,35184.0
2016-07-12 11:00:00,127.17,127.44,127.16,127.39,20667.0,110.4879,110.7225,110.4792,110.679,20667.0
2016-07-12 11:30:00,127.41,127.62,127.41,127.61,49334.0,110.6964,110.8788,110.6964,110.8702,49334.0
2016-07-12 12:00:00,127.59,127.69,127.58,127.67,21050.0,110.8528,110.9397,110.8441,110.9223,21050.0
2016-07-12 12:30:00,127.68,127.7,127.53,127.6,14428.0,110.931,110.9483,110.8006,110.8615,14428.0
2016-07-12 13:00:00,127.65,127.67,127.56,127.65,22047.0,110.9049,110.9223,110.8267,110.9049,22047.0
2016-07-12 13:30:00,127.65,127.74,127.55,127.55,24964.0,110.9049,110.9831,110.818,110.818,24964.0
2016-07-12 14:00:00,127.6,127.72,127.58,127.7,32103.0,110.8615,110.9657,110.8441,110.9483,32103.0
2016-07-12 14:30:00,127.68,127.79,127.6,127.64,87795.0,110.931,111.0265,110.8615,110.8962,87795.0
2016-07-12 15:00:00,127.65,127.68,127.46,127.57,47680.0,110.9049,110.931,110.7398,110.8354,47680.0
2016-07-12 15:30:00,127.56,127.61,127.42,127.51,59722.0,110.8267,110.8702,110.7051,110.7833,59722.0
2016-07-13 09:30:00,127.99,128.0,127.25,127.31,30072.0,111.2003,111.209,110.5574,110.6095,30072.0
2016-07-13 10:00:00,127.39,127.65,127.39,127.44,10665.0,110.679,110.9049,110.679,110.7225,10665.0
2016-07-13 10:30:00,127.48,127.64,127.37,127.47,50659.0,110.7572,110.8962,110.6616,110.7485,50659.0
2016-07-13 11:00:00,127.47,127.54,127.18,127.18,22033.0,110.7485,110.8093,110.4966,110.4966,22033.0
2016-07-13 11:30:00,127.14,127.15,126.91,127.1,20564.0,110.4618,110.4705,110.262,110.4271,20564.0
2016-07-13 12:00:00,127.12,127.25,127.1,127.2,13698.0,110.4444,110.5574,110.4271,110.5139,13698.0
2016-07-13 12:30:00,127.11,127.24,127.09,127.22,26071.0,110.4357,110.5487,110.4184,110.5313,26071.0
2016-07-13 13:00:00,127.22,127.37,127.18,127.21,26073.0,110.5313,110.6616,110.4966,110.5226,26073.0
2016-07-13 13:30:00,127.18,127.4,127.12,127.17,6917.0,110.4966,110.6877,110.4444,110.4879,6917.0
2016-07-13 14:00:00,127.21,127.4,127.15,127.38,33282.0,110.5226,110.6877,110.4705,110.6703,33282.0
2016-07-13 14:30:00,127.39,127.45,127.31,127.37,12914.0,110.679,110.7311,110.6095,110.6616,12914.0
2016-07-13 15:00:00,127.38,127.46,127.26,127.33,29318.0,110.6703,110.7398,110.5661,110.6269,29318.0
2016-07-13 15:30:00,127.32,127.42,127.32,127.38,36248.0,110.6182,110.7051,110.6182,110.6703,36248.0
2016-07-14 09:30:00,128.37,128.37,127.7,127.98,35960.0,111.5305,111.5305,110.9483,111.1916,35960.0
2016-07-14 10:00:00,128.0,128.17,127.89,127.93,21332.0,111.209,111.3567,111.1134,111.1482,21332.0
2016-07-14 10:30:00,128.01,128.17,127.93,127.96,21074.0,111.2177,111.3567,111.1482,111.1742,21074.0
2016-07-14 11:00:00,127.98,128.14,127.89,127.91,15770.0,111.1916,111.3306,111.1134,111.1308,15770.0
2016-07-14 11:30:00,127.85,127.87,127.74,127.83,9296.0,111.0787,111.096,110.9831,111.0613,9296.0
2016-07-14 12:00:00,127.87,127.94,127.75,127.81,11589.0,111.096,111.1569,110.9918,111.0439,11589.0
2016-07-14 12:30:00,127.79,127.94,127.78,127.81,12616.0,111.0265,111.1569,111.0179,111.0439,12616.0
2016-07-14 13:00:00,127.83,127.83,127.58,127.6,9390.0,111.0613,111.0613,110.8441,110.8615,9390.0
2016-07-14 13:30:00,127.6,127.73,127.6,127.68,12231.0,110.8615,110.9744,110.8615,110.931,12231.0
2016-07-14 14:00:00,127.71,127.85,127.66,127.84,24235.0,110.957,111.0787,110.9136,111.07,24235.0
2016-07-14 14:30:00,127.81,127.87,127.76,127.79,21112.0,111.0439,111.096,111.0005,111.0265,21112.0
2016-07-14 15:00:00,127.78,127.97,127.77,127.92,14665.0,111.0179,111.1829,111.0092,111.1395,14665.0
2016-07-14 15:30:00,127.92,127.97,127.72,127.75,42663.0,111.1395,111.1829,110.9657,110.9918,42663.0
2016-07-15 09:30:00,128.2,128.29,127.59,127.77,31774.0,111.3828,111.4609,110.8528,111.0092,31774.0
2016-07-15 10:00:00,127.78,127.94,127.66,127.93,35570.0,111.0179,111.1569,110.9136,111.1482,35570.0
2016-07-15 10:30:00,127.91,128.05,127.9,127.98,42383.0,111.1308,111.2524,111.1221,111.1916,42383.0
2016-07-15 11:00:00,127.96,128.0,127.66,127.68,9882.0,111.1742,111.209,110.9136,110.931,9882.0
2016-07-15 11:30:00,127.67,127.78,127.56,127.66,11640.0,110.9223,111.0179,110.8267,110.9136,11640.0
2016-07-15 12:00:00,127.67,127.71,127.56,127.62,12397.0,110.9223,110.957,110.8267,110.8788,12397.0
2016-07-15 12:30:00,127.66,127.66,127.41,127.43,232617.0,110.9136,110.9136,110.6964,110.7138,232617.0
2016-07-15 13:00:00,127.44,127.63,127.43,127.6,13210.0,110.7225,110.8875,110.7138,110.8615,13210.0
2016-07-15 13:30:00,127.6,127.65,127.53,127.62,19381.0,110.8615,110.9049,110.8006,110.8788,19381.0
2016-07-15 14:00:00,127.65,127.66,127.52,127.56,10090.0,110.9049,110.9136,110.792,110.8267,10090.0
2016-07-15 14:30:00,127.56,127.68,127.53,127.67,32965.0,110.8267,110.931,110.8006,110.9223,32965.0
2016-07-15 15:00:00,127.62,127.72,127.57,127.71,15462.0,110.8788,110.9657,110.8354,110.957,15462.0
2016-07-15 15:30:00,127.69,127.76,127.62,127.65,124311.0,110.9397,111.0005,110.8788,110.9049,124311.0
2016-07-18 09:30:00,127.65,127.66,127.44,127.66,17157.0,110.9049,110.9136,110.7225,110.9136,17157.0
2016-07-18 10:00:00,127.7,127.87,127.7,127.83,37262.0,110.9483,111.096,110.9483,111.0613,37262.0
2016-07-18 10:30:00,127.89,127.99,127.83,127.91,20658.0,111.1134,111.2003,111.0613,111.1308,20658.0
2016-07-18 11:00:00,127.9,127.97,127.84,127.84,11378.0,111.1221,111.1829,111.07,111.07,11378.0
2016-07-18 11:30:00,127.8,127.88,127.72,127.8,13241.0,111.0352,111.1047,110.9657,111.0352,13241.0
2016-07-18 12:00:00,127.79,127.85,127.71,127.77,10731.0,111.0265,111.0787,110.957,111.0092,10731.0
2016-07-18 12:30:00,127.74,127.74,127.65,127.74,9829.0,110.9831,110.9831,110.9049,110.9831,9829.0
2016-07-18 13:00:00,127.75,127.78,127.66,127.74,21565.0,110.9918,111.0179,110.9136,110.9831,21565.0
2016-07-18 13:30:00,127.73,127.88,127.72,127.87,12219.0,110.9744,111.1047,110.9657,111.096,12219.0
2016-07-18 14:00:00,127.86,127.91,127.78,127.85,13867.0,111.0874,111.1308,111.0179,111.0787,13867.0
2016-07-18 14:30:00,127.86,127.93,127.84,127.92,18493.0,111.0874,111.1482,111.07,111.1395,18493.0
2016-07-18 15:00:00,127.91,127.96,127.82,127.9,22977.0,111.1308,111.1742,111.0526,111.1221,22977.0
2016-07-18 15:30:00,127.9,127.96,127.87,127.89,257759.0,111.1221,111.1742,111.096,111.1134,257759.0
2016-07-19 09:30:00,127.6,127.73,127.39,127.4,26387.0,110.8615,110.9744,110.679,110.6877,26387.0
2016-07-19 10:00:00,127.42,127.61,127.32,127.54,12058.0,110.7051,110.8702,110.6182,110.8093,12058.0
2016-07-19 10:30:00,127.56,127.57,127.39,127.45,25029.0,110.8267,110.8354,110.679,110.7311,25029.0
2016-07-19 11:00:00,127.52,127.66,127.5,127.51,23388.0,110.792,110.9136,110.7746,110.7833,23388.0
2016-07-19 11:30:00,127.55,127.59,127.34,127.38,11158.0,110.818,110.8528,110.6356,110.6703,11158.0
2016-07-19 12:00:00,127.36,127.42,127.35,127.39,56136.0,110.6529,110.7051,110.6443,110.679,56136.0
2016-07-19 12:30:00,127.41,127.5,127.34,127.45,22660.0,110.6964,110.7746,110.6356,110.7311,22660.0
2016-07-19 13:00:00,127.47,127.48,127.25,127.25,11975.0,110.7485,110.7572,110.5574,110.5574,11975.0
2016-07-19 13:30:00,127.26,127.31,127.23,127.27,9734.0,110.5661,110.6095,110.54,110.5748,9734.0
2016-07-19 14:00:00,127.27,127.46,127.26,127.42,19348.0,110.5748,110.7398,110.5661,110.7051,19348.0
2016-07-19 14:30:00,127.42,127.5,127.38,127.42,37561.0,110.7051,110.7746,110.6703,110.7051,37561.0
2016-07-19 15:00:00,127.41,127.49,127.41,127.46,24023.0,110.6964,110.7659,110.6964,110.7398,24023.0
2016-07-19 15:30:00,127.46,127.57,127.45,127.56,40627.0,110.7398,110.8354,110.7311,110.8267,40627.0
2016-07-20 09:30:00,127.77,127.77,127.33,127.54,21481.0,111.0092,111.0092,110.6269,110.8093,21481.0
2016-07-20 10:00:00,127.55,127.94,127.45,127.84,11453.0,110.818,111.1569,110.7311,111.07,11453.0
2016-07-20 10:30:00,127.88,128.17,127.83,128.15,8686.0,111.1047,111.3567,111.0613,111.3393,8686.0
2016-07-20 11:00:00,128.18,128.32,128.13,128.32,17865.0,111.3654,111.487,111.3219,111.487,17865.0
2016-07-20 11:30:00,128.26,128.3,128.22,128.23,7895.0,111.4349,111.4696,111.4001,111.4088,7895.0
2016-07-20 12:00:00,128.21,128.27,128.2,128.25,11163.0,111.3914,111.4436,111.3828,111.4262,11163.0
2016-07-20 12:30:00,128.24,128.29,128.19,128.27,10139.0,111.4175,111.4609,111.3741,111.4436,10139.0
2016-07-20 13:00:00,128.25,128.36,128.24,128.36,5794.0,111.4262,111.5218,111.4175,111.5218,5794.0
2016-07-20 13:30:00,128.39,128.45,128.35,128.38,17723.0,111.5478,111.6,111.5131,111.5391,17723.0
2016-07-20 14:00:00,128.38,128.5,128.37,128.44,26735.0,111.5391,111.6434,111.5305,111.5913,26735.0
2016-07-20 14:30:00,128.44,128.5,128.39,128.42,15856.0,111.5913,111.6434,111.5478,111.5739,15856.0
2016-07-20 15:00:00,128.39,128.42,128.29,128.31,19672.0,111.5478,111.5739,111.4609,111.4783,19672.0
2016-07-20 15:30:00,128.31,128.43,128.3,128.33,22787.0,111.4783,111.5826,111.4696,111.4957,22787.0
2016-07-21 09:30:00,128.25,128.55,128.25,128.3,17542.0,111.4262,111.6868,111.4262,111.4696,17542.0
2016-07-21 10:00:00,128.32,128.52,128.29,128.36,12137.0,111.487,111.6608,111.4609,111.5218,12137.0
2016-07-21 10:30:00,128.4,128.63,128.39,128.63,8565.0,111.5565,111.7563,111.5478,111.7563,8565.0
2016-07-21 11:00:00,128.6,128.6,128.46,128.49,12978.0,111.7303,111.7303,111.6086,111.6347,12978.0
2016-07-21 11:30:00,128.46,128.46,128.08,128.14,12046.0,111.6086,111.6086,111.2785,111.3306,12046.0
2016-07-21 12:00:00,128.16,128.25,128.03,128.06,280348.0,111.348,111.4262,111.2351,111.2611,280348.0
2016-07-21 12:30:00,128.08,128.12,127.95,127.96,10554.0,111.2785,111.3132,111.1656,111.1742,10554.0
2016-07-21 13:00:00,127.98,128.09,127.92,128.08,11666.0,111.1916,111.2872,111.1395,111.2785,11666.0
2016-07-21 13:30:00,128.07,128.08,127.79,127.83,8132.0,111.2698,111.2785,111.0265,111.0613,8132.0
2016-07-21 14:00:00,127.85,127.87,127.72,127.82,13472.0,111.0787,111.096,110.9657,111.0526,13472.0
2016-07-21 14:30:00,127.79,127.85,127.73,127.78,10547.0,111.0265,111.0787,110.9744,111.0179,10547.0
2016-07-21 15:00:00,127.77,127.78,127.59,127.77,17037.0,111.0092,111.0179,110.8528,111.0092,17037.0
2016-07-21 15:30:00,127.78,127.94,127.75,127.91,18489.0,111.0179,111.1569,110.9918,111.1308,18489.0
2016-07-22 09:30:00,128.04,128.07,127.83,127.92,37506.0,111.2437,111.2698,111.0613,111.1395,37506.0
2016-07-22 10:00:00,127.9,128.05,127.84,128.03,10484.0,111.1221,111.2524,111.07,111.2351,10484.0
2016-07-22 10:30:00,128.03,128.36,128.0,128.34,53810.0,111.2351,111.5218,111.209,111.5044,53810.0
2016-07-22 11:00:00,128.37,128.37,128.16,128.2,15771.0,111.5305,111.5305,111.348,111.3828,15771.0
2016-07-22 11:30:00,128.21,128.53,128.2,128.5,19395.0,111.3914,111.6695,111.3828,111.6434,19395.0
2016-07-22 12:00:00,128.52,128.68,128.49,128.67,174448.0,111.6608,111.7998,111.6347,111.7911,174448.0
2016-07-22 12:30:00,128.66,128.73,128.59,128.68,21121.0,111.7824,111.8432,111.7216,111.7998,21121.0
2016-07-22 13:00:00,128.67,128.76,128.66,128.76,14327.0,111.7911,111.8693,111.7824,111.8693,14327.0
2016-07-22 13:30:00,128.76,128.78,128.68,128.71,25014.0,111.8693,111.8867,111.7998,111.8259,25014.0
2016-07-22 14:00:00,128.72,128.78,128.68,128.74,19048.0,111.8345,111.8867,111.7998,111.8519,19048.0
2016-07-22 14:30:00,128.75,128.85,128.72,128.81,26860.0,111.8606,111.9475,111.8345,111.9127,26860.0
2016-07-22 15:00:00,128.83,128.87,128.75,128.82,17155.0,111.9301,111.9649,111.8606,111.9214,17155.0
2016-07-22 15:30:00,128.81,128.86,128.73,128.8,118505.0,111.9127,111.9562,111.8432,111.904,118505.0
2016-07-25 09:30:00,128.6,128.73,128.24,128.53,23964.0,111.7303,111.8432,111.4175,111.6695,23964.0
2016-07-25 10:00:00,128.52,128.6,128.21,128.37,22239.0,111.6608,111.7303,111.3914,111.5305,22239.0
2016-07-25 10:30:00,128.39,128.42,128.25,128.38,16369.0,111.5478,111.5739,111.4262,111.5391,16369.0
2016-07-25 11:00:00,128.34,128.42,128.17,128.32,53447.0,111.5044,111.5739,111.3567,111.487,53447.0
2016-07-25 11:30:00,128.29,128.39,128.2,128.24,7749.0,111.4609,111.5478,111.3828,111.4175,7749.0
2016-07-25 12:00:00,128.25,128.28,128.18,128.2,8221.0,111.4262,111.4523,111.3654,111.3828,8221.0
2016-07-25 12:30:00,128.21,128.36,128.15,128.31,8483.0,111.3914,111.5218,111.3393,111.4783,8483.0
2016-07-25 13:00:00,128.33,128.45,128.24,128.44,8118.0,111.4957,111.6,111.4175,111.5913,8118.0
2016-07-25 13:30:00,128.44,128.46,128.38,128.43,10249.0,111.5913,111.6086,111.5391,111.5826,10249.0
2016-07-25 14:00:00,128.46,128.54,128.43,128.44,12637.0,111.6086,111.6782,111.5826,111.5913,12637.0
2016-07-25 14:30:00,128.47,128.54,128.42,128.47,14790.0,111.6173,111.6782,111.5739,111.6173,14790.0
2016-07-25 15:00:00,128.47,128.5,128.36,128.41,61227.0,111.6173,111.6434,111.5218,111.5652,61227.0
2016-07-25 15:30:00,128.41,128.55,128.41,128.54,33100.0,111.5652,111.6868,111.5652,111.6782,33100.0
2016-07-26 09:30:00,128.6,129.11,128.53,129.0,46797.0,111.7303,112.1734,111.6695,112.0778,46797.0
2016-07-26 10:00:00,129.09,129.13,128.9,129.1,19537.0,112.156,112.1908,111.9909,112.1647,19537.0
2016-07-26 10:30:00,129.11,129.14,128.51,128.51,82414.0,112.1734,112.1994,111.6521,111.6521,82414.0
2016-07-26 11:00:00,128.41,128.66,128.41,128.64,40145.0,111.5652,111.7824,111.5652,111.765,40145.0
2016-07-26 11:30:00,128.66,128.91,128.61,128.88,26149.0,111.7824,111.9996,111.739,111.9736,26149.0
2016-07-26 12:00:00,128.91,129.08,128.86,129.01,40529.0,111.9996,112.1473,111.9562,112.0865,40529.0
2016-07-26 12:30:00,128.97,129.04,128.94,128.97,23886.0,112.0517,112.1126,112.0257,112.0517,23886.0
2016-07-26 13:00:00,128.95,128.99,128.7,128.74,18788.0,112.0344,112.0691,111.8172,111.8519,18788.0
2016-07-26 13:30:00,128.71,128.86,128.71,128.82,21666.0,111.8259,111.9562,111.8259,111.9214,21666.0
2016-07-26 14:00:00,128.83,129.14,128.68,129.08,43425.0,111.9301,112.1994,111.7998,112.1473,43425.0
2016-07-26 14:30:00,129.06,129.18,129.06,129.08,154487.0,112.1299,112.2342,112.1299,112.1473,154487.0
2016-07-26 15:00:00,129.09,129.24,129.08,129.23,44275.0,112.156,112.2863,112.1473,112.2776,44275.0
2016-07-26 15:30:00,129.25,129.35,129.22,129.32,63256.0,112.295,112.3819,112.269,112.3558,63256.0
2016-07-27 09:30:00,129.34,129.41,129.1,129.15,16518.0,112.3732,112.434,112.1647,112.2081,16518.0
2016-07-27 10:00:00,129.16,129.16,128.78,128.82,13206.0,112.2168,112.2168,111.8867,111.9214,13206.0
2016-07-27 10:30:00,128.82,128.82,128.32,128.53,23710.0,111.9214,111.9214,111.487,111.6695,23710.0
2016-07-27 11:00:00,128.5,128.58,128.29,128.56,27232.0,111.6434,111.7129,111.4609,111.6955,27232.0
2016-07-27 11:30:00,128.58,128.58,128.29,128.34,12729.0,111.7129,111.7129,111.4609,111.5044,12729.0
2016-07-27 12:00:00,128.32,128.32,128.23,128.27,11747.0,111.487,111.487,111.4088,111.4436,11747.0
2016-07-27 12:30:00,128.19,128.31,128.15,128.2,5345.0,111.3741,111.4783,111.3393,111.3828,5345.0
2016-07-27 13:00:00,128.17,128.23,128.11,128.16,11531.0,111.3567,111.4088,111.3046,111.348,11531.0
2016-07-27 13:30:00,128.14,128.33,128.1,128.28,18907.0,111.3306,111.4957,111.2959,111.4523,18907.0
2016-07-27 14:00:00,128.25,128.57,127.96,128.32,160975.0,111.4262,111.7042,111.1742,111.487,160975.0
2016-07-27 14:30:00,128.41,128.57,128.37,128.54,315896.0,111.5652,111.7042,111.5305,111.6782,315896.0
2016-07-27 15:00:00,128.57,128.8,128.57,128.68,74987.0,111.7042,111.904,111.7042,111.7998,74987.0
2016-07-27 15:30:00,128.67,128.76,128.46,128.53,74918.0,111.7911,111.8693,111.6086,111.6695,74918.0
2016-07-28 09:30:00,128.24,128.74,128.07,128.63,26071.0,111.4175,111.8519,111.2698,111.7563,26071.0
2016-07-28 10:00:00,128.56,128.66,128.21,128.37,9123.0,111.6955,111.7824,111.3914,111.5305,9123.0
2016-07-28 10:30:00,128.39,128.46,128.25,128.32,11687.0,111.5478,111.6086,111.4262,111.487,11687.0
2016-07-28 11:00:00,128.36,128.54,128.29,128.53,13231.0,111.5218,111.6782,111.4609,111.6695,13231.0
2016-07-28 11:30:00,128.55,128.68,128.4,128.68,19507.0,111.6868,111.7998,111.5565,111.7998,19507.0
2016-07-28 12:00:00,128.69,128.73,128.55,128.65,14185.0,111.8085,111.8432,111.6868,111.7737,14185.0
2016-07-28 12:30:00,128.62,128.74,128.59,128.74,4016.0,111.7477,111.8519,111.7216,111.8519,4016.0
2016-07-28 13:00:00,128.73,128.83,128.7,128.83,21247.0,111.8432,111.9301,111.8172,111.9301,21247.0
2016-07-28 13:30:00,128.84,129.0,128.83,129.0,17737.0,111.9388,112.0778,111.9301,112.0778,17737.0
2016-07-28 14:00:00,129.03,129.1,128.97,129.06,21150.0,112.1039,112.1647,112.0517,112.1299,21150.0
2016-07-28 14:30:00,129.04,129.2,129.04,129.11,174546.0,112.1126,112.2516,112.1126,112.1734,174546.0
2016-07-28 15:00:00,129.13,129.2,129.12,129.17,45654.0,112.1908,112.2516,112.1821,112.2255,45654.0
2016-07-28 15:30:00,129.17,129.27,129.09,129.1,78184.0,112.2255,112.3124,112.156,112.1647,78184.0
2016-07-29 09:30:00,128.74,128.95,128.44,128.5,33667.0,111.8519,112.0344,111.5913,111.6434,33667.0
2016-07-29 10:00:00,128.53,128.58,128.27,128.36,93580.0,111.6695,111.7129,111.4436,111.5218,93580.0
2016-07-29 10:30:00,128.4,128.85,128.39,128.78,23101.0,111.5565,111.9475,111.5478,111.8867,23101.0
2016-07-29 11:00:00,128.78,129.06,128.78,129.01,18213.0,111.8867,112.1299,111.8867,112.0865,18213.0
2016-07-29 11:30:00,129.0,129.22,128.97,129.12,11956.0,112.0778,112.269,112.0517,112.1821,11956.0
2016-07-29 12:00:00,129.15,129.3,129.12,129.13,10467.0,112.2081,112.3385,112.1821,112.1908,10467.0
2016-07-29 12:30:00,129.14,129.24,128.96,129.03,17864.0,112.1994,112.2863,112.0431,112.1039,17864.0
2016-07-29 13:00:00,129.06,129.17,129.0,129.17,55403.0,112.1299,112.2255,112.0778,112.2255,55403.0
2016-07-29 13:30:00,129.15,129.3,129.12,129.27,15829.0,112.2081,112.3385,112.1821,112.3124,15829.0
2016-07-29 14:00:00,129.25,129.34,129.22,129.31,13606.0,112.295,112.3732,112.269,112.3471,13606.0
2016-07-29 14:30:00,129.34,129.34,129.09,129.26,26704.0,112.3732,112.3732,112.156,112.3037,26704.0
2016-07-29 15:00:00,129.23,129.25,129.12,129.17,19492.0,112.2776,112.295,112.1821,112.2255,19492.0
2016-07-29 15:30:00,129.2,129.42,129.16,129.27,18017.0,112.2516,112.4427,112.2168,112.3124,18017.0
2016-08-01 09:30:00,129.25,129.36,128.64,128.96,52512.0,112.295,112.3906,111.765,112.0431,52512.0
2016-08-01 10:00:00,128.97,129.3,128.91,129.12,565105.0,112.0517,112.3385,111.9996,112.1821,565105.0
2016-08-01 10:30:00,129.17,129.2,128.94,129.18,388683.0,112.2255,112.2516,112.0257,112.2342,388683.0
2016-08-01 11:00:00,129.15,129.44,129.14,129.24,144880.0,112.2081,112.4601,112.1994,112.2863,144880.0
2016-08-01 11:30:00,129.25,129.35,128.98,128.99,120194.0,112.295,112.3819,112.0604,112.0691,120194.0
2016-08-01 12:00:00,129.01,129.03,128.55,128.64,15002.0,112.0865,112.1039,111.6868,111.765,15002.0
2016-08-01 12:30:00,128.62,128.76,128.58,128.62,14855.0,111.7477,111.8693,111.7129,111.7477,14855.0
2016-08-01 13:00:00,128.65,128.79,128.56,128.71,11986.0,111.7737,111.8954,111.6955,111.8259,11986.0
2016-08-01 13:30:00,128.71,128.8,128.57,128.78,13322.0,111.8259,111.904,111.7042,111.8867,13322.0
2016-08-01 14:00:00,128.83,128.87,128.67,128.72,50479.0,111.9301,111.9649,111.7911,111.8345,50479.0
2016-08-01 14:30:00,128.7,128.78,128.68,128.75,25753.0,111.8172,111.8867,111.7998,111.8606,25753.0
2016-08-01 15:00:00,128.75,128.77,128.46,128.47,27901.0,111.8606,111.878,111.6086,111.6173,27901.0
2016-08-01 15:30:00,128.49,128.71,128.47,128.71,54412.0,111.6347,111.8259,111.6173,111.8259,54412.0
2016-08-02 09:30:00,128.55,128.6,128.1,128.14,38405.0,111.6868,111.7303,111.2959,111.3306,38405.0
2016-08-02 10:00:00,128.15,128.16,127.54,127.65,39816.0,111.3393,111.348,110.8093,110.9049,39816.0
2016-08-02 10:30:00,127.53,127.66,127.07,127.07,17398.0,110.8006,110.9136,110.401,110.401,17398.0
2016-08-02 11:00:00,127.07,127.39,127.07,127.32,38278.0,110.401,110.679,110.401,110.6182,38278.0
2016-08-02 11:30:00,127.3,127.33,127.05,127.05,18612.0,110.6008,110.6269,110.3836,110.3836,18612.0
2016-08-02 12:00:00,127.08,127.2,126.94,127.19,28069.0,110.4097,110.5139,110.288,110.5052,28069.0
2016-08-02 12:30:00,127.12,127.16,126.88,126.91,10342.0,110.4444,110.4792,110.2359,110.262,10342.0
2016-08-02 13:00:00,126.9,126.93,126.72,126.92,16154.0,110.2533,110.2794,110.0969,110.2707,16154.0
2016-08-02 13:30:00,126.95,127.0,126.83,126.97,11178.0,110.2967,110.3402,110.1925,110.3141,11178.0
2016-08-02 14:00:00,126.94,127.33,126.91,127.29,27681.0,110.288,110.6269,110.262,110.5921,27681.0
2016-08-02 14:30:00,127.26,127.41,127.19,127.28,32657.0,110.5661,110.6964,110.5052,110.5834,32657.0
2016-08-02 15:00:00,127.26,127.35,127.19,127.24,28647.0,110.5661,110.6443,110.5052,110.5487,28647.0
2016-08-02 15:30:00,127.23,127.41,127.22,127.29,60764.0,110.54,110.6964,110.5313,110.5921,60764.0
2016-08-03 09:30:00,127.14,127.54,126.65,127.3,69325.0,110.4618,110.8093,110.0361,110.6008,69325.0
2016-08-03 10:00:00,127.24,127.49,127.18,127.45,38720.0,110.5487,110.7659,110.4966,110.7311,38720.0
2016-08-03 10:30:00,127.43,127.63,127.24,127.38,143309.0,110.7138,110.8875,110.5487,110.6703,143309.0
2016-08-03 11:00:00,127.34,127.67,127.31,127.61,12060.0,110.6356,110.9223,110.6095,110.8702,12060.0
2016-08-03 11:30:00,127.63,127.73,127.53,127.72,26390.0,110.8875,110.9744,110.8006,110.9657,26390.0
2016-08-03 12:00:00,127.67,127.74,127.64,127.66,5975.0,110.9223,110.9831,110.8962,110.9136,5975.0
2016-08-03 12:30:00,127.71,127.84,127.66,127.79,9452.0,110.957,111.07,110.9136,111.0265,9452.0
2016-08-03 13:00:00,127.8,127.87,127.78,127.79,9042.0,111.0352,111.096,111.0179,111.0265,9042.0
2016-08-03 13:30:00,127.83,127.88,127.7,127.74,9665.0,111.0613,111.1047,110.9483,110.9831,9665.0
2016-08-03 14:00:00,127.79,127.85,127.61,127.61,24235.0,111.0265,111.0787,110.8702,110.8702,24235.0
2016-08-03 14:30:00,127.59,127.72,127.57,127.67,39581.0,110.8528,110.9657,110.8354,110.9223,39581.0
2016-08-03 15:00:00,127.68,127.88,127.66,127.88,16862.0,110.931,111.1047,110.9136,111.1047,16862.0
2016-08-03 15:30:00,127.86,127.99,127.79,127.99,18892.0,111.0874,111.2003,111.0265,111.2003,18892.0
2016-08-04 09:30:00,128.07,128.4,127.95,127.96,41905.0,111.2698,111.5565,111.1656,111.1742,41905.0
2016-08-04 10:00:00,127.92,128.04,127.75,128.0,29106.0,111.1395,111.2437,110.9918,111.209,29106.0
2016-08-04 10:30:00,128.07,128.25,128.03,128.25,18420.0,111.2698,111.4262,111.2351,111.4262,18420.0
2016-08-04 11:00:00,128.22,128.24,128.07,128.19,17106.0,111.4001,111.4175,111.2698,111.3741,17106.0
2016-08-04 11:30:00,128.19,128.4,128.18,128.4,15260.0,111.3741,111.5565,111.3654,111.5565,15260.0
2016-08-04 12:00:00,128.37,128.42,128.34,128.36,11890.0,111.5305,111.5739,111.5044,111.5218,11890.0
2016-08-04 12:30:00,128.35,128.36,128.28,128.3,9816.0,111.5131,111.5218,111.4523,111.4696,9816.0
2016-08-04 13:00:00,128.28,128.29,128.13,128.2,7805.0,111.4523,111.4609,111.3219,111.3828,7805.0
2016-08-04 13:30:00,128.2,128.22,128.17,128.21,8800.0,111.3828,111.4001,111.3567,111.3914,8800.0
2016-08-04 14:00:00,128.2,128.24,128.01,128.03,49621.0,111.3828,111.4175,111.2177,111.2351,49621.0
2016-08-04 14:30:00,128.04,128.08,128.01,128.03,19964.0,111.2437,111.2785,111.2177,111.2351,19964.0
2016-08-04 15:00:00,128.03,128.06,127.96,128.0,15947.0,111.2351,111.2611,111.1742,111.209,15947.0
2016-08-04 15:30:00,128.02,128.11,128.0,128.07,25427.0,111.2264,111.3046,111.209,111.2698,25427.0
2016-08-05 09:30:00,128.6,129.06,128.5,129.05,36424.0,111.7303,112.1299,111.6434,112.1213,36424.0
2016-08-05 10:00:00,129.07,129.11,128.93,128.99,30002.0,112.1386,112.1734,112.017,112.0691,30002.0
2016-08-05 10:30:00,129.02,129.08,128.9,129.06,12675.0,112.0952,112.1473,111.9909,112.1299,12675.0
2016-08-05 11:00:00,129.06,129.18,129.01,129.08,14663.0,112.1299,112.2342,112.0865,112.1473,14663.0
2016-08-05 11:30:00,129.12,129.2,129.06,129.07,38671.0,112.1821,112.2516,112.1299,112.1386,38671.0
2016-08-05 12:00:00,129.07,129.14,129.04,129.09,3611.0,112.1386,112.1994,112.1126,112.156,3611.0
2016-08-05 12:30:00,129.12,129.13,129.06,129.06,8702.0,112.1821,112.1908,112.1299,112.1299,8702.0
2016-08-05 13:00:00,129.08,129.09,128.99,129.02,5580.0,112.1473,112.156,112.0691,112.0952,5580.0
2016-08-05 13:30:00,129.03,129.12,129.01,129.1,11349.0,112.1039,112.1821,112.0865,112.1647,11349.0
2016-08-05 14:00:00,129.07,129.1,129.01,129.02,18328.0,112.1386,112.1647,112.0865,112.0952,18328.0
2016-08-05 14:30:00,129.04,129.08,128.98,129.03,21677.0,112.1126,112.1473,112.0604,112.1039,21677.0
2016-08-05 15:00:00,129.04,129.16,129.03,129.09,43673.0,112.1126,112.2168,112.1039,112.156,43673.0
2016-08-05 15:30:00,129.09,129.11,129.0,129.06,76885.0,112.156,112.1734,112.0778,112.1299,76885.0
2016-08-08 09:30:00,129.28,129.62,129.28,129.43,42903.0,112.3211,112.6165,112.3211,112.4514,42903.0
2016-08-08 10:00:00,129.34,129.49,129.2,129.26,9150.0,112.3732,112.5035,112.2516,112.3037,9150.0
2016-08-08 10:30:00,129.28,129.36,129.23,129.35,11982.0,112.3211,112.3906,112.2776,112.3819,11982.0
2016-08-08 11:00:00,129.37,129.45,129.3,129.42,7194.0,112.3993,112.4688,112.3385,112.4427,7194.0
2016-08-08 11:30:00,129.4,129.44,129.33,129.34,6671.0,112.4253,112.4601,112.3645,112.3732,6671.0
2016-08-08 12:00:00,129.33,129.36,129.26,129.28,7452.0,112.3645,112.3906,112.3037,112.3211,7452.0
2016-08-08 12:30:00,129.27,129.32,129.2,129.31,18807.0,112.3124,112.3558,112.2516,112.3471,18807.0
2016-08-08 13:00:00,129.31,129.34,129.26,129.33,7952.0,112.3471,112.3732,112.3037,112.3645,7952.0
2016-08-08 13:30:00,129.35,129.35,129.26,129.32,10808.0,112.3819,112.3819,112.3037,112.3558,10808.0
2016-08-08 14:00:00,129.29,129.3,129.08,129.08,20677.0,112.3298,112.3385,112.1473,112.1473,20677.0
2016-08-08 14:30:00,129.09,129.14,129.06,129.06,15802.0,112.156,112.1994,112.1299,112.1299,15802.0
2016-08-08 15:00:00,129.07,129.1,129.04,129.08,22978.0,112.1386,112.1647,112.1126,112.1473,22978.0
2016-08-08 15:30:00,129.06,129.17,129.06,129.16,45127.0,112.1299,112.2255,112.1299,112.2168,45127.0
2016-08-09 09:30:00,129.17,129.26,129.05,129.23,35977.0,112.2255,112.3037,112.1213,112.2776,35977.0
2016-08-09 10:00:00,129.19,129.43,129.04,129.36,15650.0,112.2429,112.4514,112.1126,112.3906,15650.0
2016-08-09 10:30:00,129.35,129.45,129.29,129.32,15928.0,112.3819,112.4688,112.3298,112.3558,15928.0
2016-08-09 11:00:00,129.36,129.41,129.28,129.34,18413.0,112.3906,112.434,112.3211,112.3732,18413.0
2016-08-09 11:30:00,129.32,129.36,129.29,129.33,11894.0,112.3558,112.3906,112.3298,112.3645,11894.0
2016-08-09 12:00:00,129.34,129.37,129.11,129.12,12663.0,112.3732,112.3993,112.1734,112.1821,12663.0
2016-08-09 12:30:00,129.11,129.12,129.01,129.06,21428.0,112.1734,112.1821,112.0865,112.1299,21428.0
2016-08-09 13:00:00,129.06,129.12,129.04,129.07,13429.0,112.1299,112.1821,112.1126,112.1386,13429.0
2016-08-09 13:30:00,129.08,129.1,128.92,129.0,16601.0,112.1473,112.1647,112.0083,112.0778,16601.0
2016-08-09 14:00:00,129.0,129.0,128.92,128.93,34622.0,112.0778,112.0778,112.0083,112.017,34622.0
2016-08-09 14:30:00,128.92,128.93,128.8,128.93,99034.0,112.0083,112.017,111.904,112.017,99034.0
2016-08-09 15:00:00,128.92,129.0,128.87,129.0,64658.0,112.0083,112.0778,111.9649,112.0778,64658.0
2016-08-09 15:30:00,129.01,129.05,128.95,128.99,16765.0,112.0865,112.1213,112.0344,112.0691,16765.0
2016-08-10 09:30:00,129.12,129.28,128.84,128.84,26316.0,112.1821,112.3211,111.9388,111.9388,26316.0
2016-08-10 10:00:00,128.89,129.05,128.77,129.02,29297.0,111.9822,112.1213,111.878,112.0952,29297.0
2016-08-10 10:30:00,128.93,129.08,128.93,129.01,30969.0,112.017,112.1473,112.017,112.0865,30969.0
2016-08-10 11:00:00,129.05,129.08,128.58,128.66,37559.0,112.1213,112.1473,111.7129,111.7824,37559.0
2016-08-10 11:30:00,128.64,128.68,128.52,128.6,16478.0,111.765,111.7998,111.6608,111.7303,16478.0
2016-08-10 12:00:00,128.59,128.85,128.59,128.79,8519.0,111.7216,111.9475,111.7216,111.8954,8519.0
2016-08-10 12:30:00,128.75,128.83,128.75,128.8,6048.0,111.8606,111.9301,111.8606,111.904,6048.0
2016-08-10 13:00:00,128.78,128.81,128.64,128.74,4942.0,111.8867,111.9127,111.765,111.8519,4942.0
2016-08-10 13:30:00,128.73,128.79,128.65,128.67,9711.0,111.8432,111.8954,111.7737,111.7911,9711.0
2016-08-10 14:00:00,128.65,128.74,128.44,128.48,13114.0,111.7737,111.8519,111.5913,111.626,13114.0
2016-08-10 14:30:00,128.48,128.53,128.43,128.49,15329.0,111.626,111.6695,111.5826,111.6347,15329.0
2016-08-10 15:00:00,128.49,128.7,128.45,128.61,26334.0,111.6347,111.8172,111.6,111.739,26334.0
2016-08-10 15:30:00,128.61,128.65,128.49,128.63,20527.0,111.739,111.7737,111.6347,111.7563,20527.0
2016-08-11 09:30:00,129.09,129.44,129.09,129.1,69640.0,112.156,112.4601,112.156,112.1647,69640.0
2016-08-11 10:00:00,129.01,129.12,128.91,129.0,31094.0,112.0865,112.1821,111.9996,112.0778,31094.0
2016-08-11 10:30:00,129.04,129.29,129.01,129.24,14481.0,112.1126,112.3298,112.0865,112.2863,14481.0
2016-08-11 11:00:00,129.24,129.29,129.2,129.26,25627.0,112.2863,112.3298,112.2516,112.3037,25627.0
2016-08-11 11:30:00,129.26,129.39,129.26,129.38,12914.0,112.3037,112.4167,112.3037,112.408,12914.0
2016-08-11 12:00:00,129.41,129.44,129.32,129.35,10964.0,112.434,112.4601,112.3558,112.3819,10964.0
2016-08-11 12:30:00,129.43,129.43,129.34,129.4,17463.0,112.4514,112.4514,112.3732,112.4253,17463.0
2016-08-11 13:00:00,129.38,129.47,129.33,129.37,14843.0,112.408,112.4862,112.3645,112.3993,14843.0
2016-08-11 13:30:00,129.37,129.47,129.35,129.44,14820.0,112.3993,112.4862,112.3819,112.4601,14820.0
2016-08-11 14:00:00,129.44,129.56,129.44,129.55,18951.0,112.4601,112.5644,112.4601,112.5557,18951.0
2016-08-11 14:30:00,129.47,129.54,129.33,129.4,20952.0,112.4862,112.547,112.3645,112.4253,20952.0
2016-08-11 15:00:00,129.44,129.45,129.37,129.38,14455.0,112.4601,112.4688,112.3993,112.408,14455.0
2016-08-11 15:30:00,129.38,129.58,129.38,129.44,35062.0,112.408,112.5817,112.408,112.4601,35062.0
2016-08-12 09:30:00,129.3,129.46,129.19,129.41,27891.0,112.3385,112.4775,112.2429,112.434,27891.0
2016-08-12 10:00:00,129.4,129.52,129.36,129.42,19950.0,112.4253,112.5296,112.3906,112.4427,19950.0
2016-08-12 10:30:00,129.44,129.62,129.43,129.61,13895.0,112.4601,112.6165,112.4514,112.6078,13895.0
2016-08-12 11:00:00,129.58,129.66,129.54,129.63,19797.0,112.5817,112.6512,112.547,112.6252,19797.0
2016-08-12 11:30:00,129.6,129.62,129.39,129.45,12112.0,112.5991,112.6165,112.4167,112.4688,12112.0
2016-08-12 12:00:00,129.43,129.49,129.25,129.27,18960.0,112.4514,112.5035,112.295,112.3124,18960.0
2016-08-12 12:30:00,129.28,129.36,129.24,129.26,11160.0,112.3211,112.3906,112.2863,112.3037,11160.0
2016-08-12 13:00:00,129.23,129.23,129.08,129.18,95505.0,112.2776,112.2776,112.1473,112.2342,95505.0
2016-08-12 13:30:00,129.18,129.2,129.13,129.15,19993.0,112.2342,112.2516,112.1908,112.2081,19993.0
2016-08-12 14:00:00,129.13,129.3,129.12,129.26,9816.0,112.1908,112.3385,112.1821,112.3037,9816.0
2016-08-12 14:30:00,129.27,129.34,129.24,129.29,16611.0,112.3124,112.3732,112.2863,112.3298,16611.0
2016-08-12 15:00:00,129.3,129.36,129.27,129.36,10310.0,112.3385,112.3906,112.3124,112.3906,10310.0
2016-08-12 15:30:00,129.36,129.47,129.34,129.39,23704.0,112.3906,112.4862,112.3732,112.4167,23704.0
2016-08-15 09:30:00,129.61,130.06,129.61,129.96,86691.0,112.6078,112.9988,112.6078,112.9119,86691.0
2016-08-15 10:00:00,130.01,130.2,130.0,130.16,13556.0,112.9553,113.1204,112.9466,113.0856,13556.0
2016-08-15 10:30:00,130.2,130.3,130.19,130.21,13155.0,113.1204,113.2073,113.1117,113.1291,13155.0
2016-08-15 11:00:00,130.26,130.36,130.21,130.32,25857.0,113.1725,113.2594,113.1291,113.2247,25857.0
2016-08-15 11:30:00,130.35,130.37,130.3,130.31,6113.0,113.2507,113.2681,113.2073,113.216,6113.0
2016-08-15 12:00:00,130.34,130.4,130.31,130.38,10983.0,113.242,113.2942,113.216,113.2768,10983.0
2016-08-15 12:30:00,130.38,130.42,130.27,130.32,9519.0,113.2768,113.3115,113.1812,113.2247,9519.0
2016-08-15 13:00:00,130.32,130.32,130.24,130.32,17487.0,113.2247,113.2247,113.1551,113.2247,17487.0
2016-08-15 13:30:00,130.33,130.35,130.28,130.28,10260.0,113.2333,113.2507,113.1899,113.1899,10260.0
2016-08-15 14:00:00,130.25,130.27,130.21,130.26,19368.0,113.1638,113.1812,113.1291,113.1725,19368.0
2016-08-15 14:30:00,130.25,130.33,130.23,130.29,13823.0,113.1638,113.2333,113.1465,113.1986,13823.0
2016-08-15 15:00:00,130.28,130.31,130.17,130.21,11287.0,113.1899,113.216,113.0943,113.1291,11287.0
2016-08-15 15:30:00,130.2,130.23,130.11,130.14,33700.0,113.1204,113.1465,113.0422,113.0683,33700.0
2016-08-16 09:30:00,129.85,129.85,129.37,129.58,20243.0,112.8163,112.8163,112.3993,112.5817,20243.0
2016-08-16 10:00:00,129.56,129.71,129.46,129.5,14690.0,112.5644,112.6947,112.4775,112.5122,14690.0
2016-08-16 10:30:00,129.53,129.59,129.38,129.38,7492.0,112.5383,112.5904,112.408,112.408,7492.0
2016-08-16 11:00:00,129.38,129.56,129.38,129.5,26533.0,112.408,112.5644,112.408,112.5122,26533.0
2016-08-16 11:30:00,129.49,129.55,129.39,129.52,15082.0,112.5035,112.5557,112.4167,112.5296,15082.0
2016-08-16 12:00:00,129.49,129.49,129.36,129.39,14027.0,112.5035,112.5035,112.3906,112.4167,14027.0
2016-08-16 12:30:00,129.36,129.52,129.36,129.48,8826.0,112.3906,112.5296,112.3906,112.4948,8826.0
2016-08-16 13:00:00,129.49,129.52,129.3,129.37,9633.0,112.5035,112.5296,112.3385,112.3993,9633.0
2016-08-16 13:30:00,129.36,129.39,129.29,129.38,8953.0,112.3906,112.4167,112.3298,112.408,8953.0
2016-08-16 14:00:00,129.35,129.42,129.26,129.35,21512.0,112.3819,112.4427,112.3037,112.3819,21512.0
2016-08-16 14:30:00,129.35,129.45,129.3,129.43,22616.0,112.3819,112.4688,112.3385,112.4514,22616.0
2016-08-16 15:00:00,129.43,129.46,129.36,129.39,26270.0,112.4514,112.4775,112.3906,112.4167,26270.0
2016-08-16 15:30:00,129.38,129.41,129.1,129.14,24888.0,112.408,112.434,112.1647,112.1994,24888.0
2016-08-17 09:30:00,129.12,129.25,128.74,128.79,22707.0,112.1821,112.295,111.8519,111.8954,22707.0
2016-08-17 10:00:00,128.69,128.74,128.58,128.69,11559.0,111.8085,111.8519,111.7129,111.8085,11559.0
2016-08-17 10:30:00,128.69,128.76,128.48,128.58,16246.0,111.8085,111.8693,111.626,111.7129,16246.0
2016-08-17 11:00:00,128.58,128.62,128.34,128.36,16071.0,111.7129,111.7477,111.5044,111.5218,16071.0
2016-08-17 11:30:00,128.37,128.44,128.24,128.31,8664.0,111.5305,111.5913,111.4175,111.4783,8664.0
2016-08-17 12:00:00,128.3,128.53,128.3,128.53,10374.0,111.4696,111.6695,111.4696,111.6695,10374.0
2016-08-17 12:30:00,128.5,128.77,128.47,128.73,9693.0,111.6434,111.878,111.6173,111.8432,9693.0
2016-08-17 13:00:00,128.73,128.77,128.64,128.69,15307.0,111.8432,111.878,111.765,111.8085,15307.0
2016-08-17 13:30:00,128.7,128.86,128.59,128.6,9358.0,111.8172,111.9562,111.7216,111.7303,9358.0
2016-08-17 14:00:00,128.57,129.06,128.48,128.99,29198.0,111.7042,112.1299,111.626,112.0691,29198.0
2016-08-17 14:30:00,128.91,129.0,128.83,128.97,6352.0,111.9996,112.0778,111.9301,112.0517,6352.0
2016-08-17 15:00:00,128.96,129.01,128.82,129.01,16502.0,112.0431,112.0865,111.9214,112.0865,16502.0
2016-08-17 15:30:00,129.03,129.17,128.99,129.09,15663.0,112.1039,112.2255,112.0691,112.156,15663.0
2016-08-18 09:30:00,129.15,129.45,129.15,129.4,22214.0,112.2081,112.4688,112.2081,112.4253,22214.0
2016-08-18 10:00:00,129.41,129.49,129.31,129.42,11492.0,112.434,112.5035,112.3471,112.4427,11492.0
2016-08-18 10:30:00,129.48,129.65,129.48,129.65,35334.0,112.4948,112.6425,112.4948,112.6425,35334.0
2016-08-18 11:00:00,129.69,129.76,129.6,129.7,14142.0,112.6773,112.7381,112.5991,112.686,14142.0
2016-08-18 11:30:00,129.77,129.8,129.66,129.66,8870.0,112.7468,112.7729,112.6512,112.6512,8870.0
2016-08-18 12:00:00,129.64,129.66,129.55,129.55,6608.0,112.6339,112.6512,112.5557,112.5557,6608.0
2016-08-18 12:30:00,129.52,129.63,129.44,129.59,18767.0,112.5296,112.6252,112.4601,112.5904,18767.0
2016-08-18 13:00:00,129.58,129.72,129.58,129.67,14981.0,112.5817,112.7034,112.5817,112.6599,14981.0
2016-08-18 13:30:00,129.74,129.82,129.69,129.75,13815.0,112.7207,112.7902,112.6773,112.7294,13815.0
2016-08-18 14:00:00,129.75,129.81,129.7,129.79,27571.0,112.7294,112.7816,112.686,112.7642,27571.0
2016-08-18 14:30:00,129.79,129.79,129.71,129.73,42321.0,112.7642,112.7642,112.6947,112.7121,42321.0
2016-08-18 15:00:00,129.74,129.87,129.73,129.86,25258.0,112.7207,112.8337,112.7121,112.825,25258.0
2016-08-18 15:30:00,129.84,129.89,129.76,129.89,22392.0,112.8076,112.8511,112.7381,112.8511,22392.0
2016-08-19 09:30:00,129.57,129.59,129.3,129.44,39402.0,112.573,112.5904,112.3385,112.4601,39402.0
2016-08-19 10:00:00,129.46,129.75,129.46,129.75,146066.0,112.4775,112.7294,112.4775,112.7294,146066.0
2016-08-19 10:30:00,129.82,129.88,129.71,129.73,7829.0,112.7902,112.8424,112.6947,112.7121,7829.0
2016-08-19 11:00:00,129.72,129.87,129.64,129.87,8116.0,112.7034,112.8337,112.6339,112.8337,8116.0
2016-08-19 11:30:00,129.82,129.87,129.72,129.8,6479.0,112.7902,112.8337,112.7034,112.7729,6479.0
2016-08-19 12:00:00,129.85,129.87,129.72,129.82,13016.0,112.8163,112.8337,112.7034,112.7902,13016.0
2016-08-19 12:30:00,129.8,129.83,129.54,129.59,12449.0,112.7729,112.7989,112.547,112.5904,12449.0
2016-08-19 13:00:00,129.6,129.69,129.57,129.68,11525.0,112.5991,112.6773,112.573,112.6686,11525.0
2016-08-19 13:30:00,129.68,129.82,129.61,129.76,7305.0,112.6686,112.7902,112.6078,112.7381,7305.0
2016-08-19 14:00:00,129.78,129.83,129.76,129.77,23420.0,112.7555,112.7989,112.7381,112.7468,23420.0
2016-08-19 14:30:00,129.8,129.98,129.78,129.95,13932.0,112.7729,112.9293,112.7555,112.9032,13932.0
2016-08-19 15:00:00,129.97,130.08,129.93,130.07,11296.0,112.9206,113.0161,112.8858,113.0074,11296.0
2016-08-19 15:30:00,130.06,130.1,129.98,130.0,18450.0,112.9988,113.0335,112.9293,112.9466,18450.0
2016-08-22 09:30:00,129.87,129.87,129.6,129.66,23362.0,112.8337,112.8337,112.5991,112.6512,23362.0
2016-08-22 10:00:00,129.65,130.07,129.59,129.98,16421.0,112.6425,113.0074,112.5904,112.9293,16421.0
2016-08-22 10:30:00,130.04,130.11,130.0,130.06,37736.0,112.9814,113.0422,112.9466,112.9988,37736.0
2016-08-22 11:00:00,130.04,130.1,129.67,129.7,20811.0,112.9814,113.0335,112.6599,112.686,20811.0
2016-08-22 11:30:00,129.64,129.88,129.64,129.88,5414.0,112.6339,112.8424,112.6339,112.8424,5414.0
2016-08-22 12:00:00,129.84,130.19,129.77,130.14,11829.0,112.8076,113.1117,112.7468,113.0683,11829.0
2016-08-22 12:30:00,130.1,130.1,129.92,129.98,8581.0,113.0335,113.0335,112.8771,112.9293,8581.0
2016-08-22 13:00:00,129.96,130.03,129.73,129.81,5993.0,112.9119,112.9727,112.7121,112.7816,5993.0
2016-08-22 13:30:00,129.84,130.06,129.77,129.98,32645.0,112.8076,112.9988,112.7468,112.9293,32645.0
2016-08-22 14:00:00,130.0,130.09,129.9,129.91,22219.0,112.9466,113.0248,112.8597,112.8684,22219.0
2016-08-22 14:30:00,129.9,130.06,129.9,130.0,36338.0,112.8597,112.9988,112.8597,112.9466,36338.0
2016-08-22 15:00:00,129.99,130.11,129.97,130.08,25188.0,112.9379,113.0422,112.9206,113.0161,25188.0
2016-08-22 15:30:00,130.1,130.15,130.06,130.15,15818.0,113.0335,113.077,112.9988,113.077,15818.0
2016-08-23 09:30:00,130.63,131.03,130.63,130.81,29649.0,113.494,113.8415,113.494,113.6504,29649.0
2016-08-23 10:00:00,130.85,130.96,130.8,130.86,15313.0,113.6851,113.7807,113.6417,113.6938,15313.0
2016-08-23 10:30:00,130.88,131.01,130.81,130.94,33332.0,113.7112,113.8241,113.6504,113.7633,33332.0
2016-08-23 11:00:00,130.91,130.91,130.76,130.88,43355.0,113.7373,113.7373,113.6069,113.7112,43355.0
2016-08-23 11:30:00,130.88,130.93,130.82,130.82,26661.0,113.7112,113.7546,113.6591,113.6591,26661.0
2016-08-23 12:00:00,130.83,130.85,130.74,130.84,14568.0,113.6678,113.6851,113.5896,113.6764,14568.0
2016-08-23 12:30:00,130.8,130.86,130.7,130.77,17264.0,113.6417,113.6938,113.5548,113.6156,17264.0
2016-08-23 13:00:00,130.77,130.92,130.76,130.88,18173.0,113.6156,113.7459,113.6069,113.7112,18173.0
2016-08-23 13:30:00,130.88,130.92,130.86,130.89,8816.0,113.7112,113.7459,113.6938,113.7199,8816.0
2016-08-23 14:00:00,130.85,130.88,130.78,130.88,31503.0,113.6851,113.7112,113.6243,113.7112,31503.0
2016-08-23 14:30:00,130.86,130.89,130.76,130.8,37120.0,113.6938,113.7199,113.6069,113.6417,37120.0
2016-08-23 15:00:00,130.79,130.85,130.78,130.82,22736.0,113.633,113.6851,113.6243,113.6591,22736.0
2016-08-23 15:30:00,130.81,130.82,130.66,130.66,29056.0,113.6504,113.6591,113.5201,113.5201,29056.0
2016-08-24 09:30:00,130.7,130.7,130.45,130.55,13721.0,113.5548,113.5548,113.3376,113.4245,13721.0
2016-08-24 10:00:00,130.53,130.59,130.37,130.39,11501.0,113.4071,113.4592,113.2681,113.2855,11501.0
2016-08-24 10:30:00,130.4,130.47,130.26,130.43,19104.0,113.2942,113.355,113.1725,113.3202,19104.0
2016-08-24 11:00:00,130.43,130.5,130.34,130.42,15917.0,113.3202,113.381,113.242,113.3115,15917.0
2016-08-24 11:30:00,130.4,130.42,130.26,130.31,9951.0,113.2942,113.3115,113.1725,113.216,9951.0
2016-08-24 12:00:00,130.3,130.43,130.27,130.34,7115.0,113.2073,113.3202,113.1812,113.242,7115.0
2016-08-24 12:30:00,130.35,130.4,130.32,130.4,11881.0,113.2507,113.2942,113.2247,113.2942,11881.0
2016-08-24 13:00:00,130.39,130.41,130.28,130.28,24418.0,113.2855,113.3028,113.1899,113.1899,24418.0
2016-08-24 13:30:00,130.26,130.28,130.22,130.22,6788.0,113.1725,113.1899,113.1378,113.1378,6788.0
2016-08-24 14:00:00,130.16,130.16,129.91,129.93,19597.0,113.0856,113.0856,112.8684,112.8858,19597.0
2016-08-24 14:30:00,129.93,130.02,129.89,130.02,17487.0,112.8858,112.964,112.8511,112.964,17487.0
2016-08-24 15:00:00,130.0,130.0,129.69,129.69,23109.0,112.9466,112.9466,112.6773,112.6773,23109.0
2016-08-24 15:30:00,129.71,129.75,129.5,129.73,20807.0,112.6947,112.7294,112.5122,112.7121,20807.0
2016-08-25 09:30:00,129.46,129.84,129.46,129.81,29530.0,112.4775,112.8076,112.4775,112.7816,29530.0
2016-08-25 10:00:00,129.71,130.04,129.71,129.97,28784.0,112.6947,112.9814,112.6947,112.9206,28784.0
2016-08-25 10:30:00,129.97,130.05,129.87,130.0,15878.0,112.9206,112.9901,112.8337,112.9466,15878.0
2016-08-25 11:00:00,130.03,130.24,130.02,130.14,27683.0,112.9727,113.1551,112.964,113.0683,27683.0
2016-08-25 11:30:00,130.18,130.2,129.93,129.93,6732.0,113.103,113.1204,112.8858,112.8858,6732.0
2016-08-25 12:00:00,129.93,129.93,129.79,129.84,5550.0,112.8858,112.8858,112.7642,112.8076,5550.0
2016-08-25 12:30:00,129.88,129.98,129.88,129.92,10328.0,112.8424,112.9293,112.8424,112.8771,10328.0
2016-08-25 13:00:00,129.95,129.96,129.85,129.9,8325.0,112.9032,112.9119,112.8163,112.8597,8325.0
2016-08-25 13:30:00,129.93,129.93,129.58,129.72,16160.0,112.8858,112.8858,112.5817,112.7034,16160.0
2016-08-25 14:00:00,129.78,129.79,129.58,129.7,52617.0,112.7555,112.7642,112.5817,112.686,52617.0
2016-08-25 14:30:00,129.67,129.76,129.54,129.55,24218.0,112.6599,112.7381,112.547,112.5557,24218.0
2016-08-25 15:00:00,129.61,129.76,129.5,129.74,13617.0,112.6078,112.7381,112.5122,112.7207,13617.0
2016-08-25 15:30:00,129.69,129.77,129.64,129.77,10011.0,112.6773,112.7468,112.6339,112.7468,10011.0
2016-08-26 09:30:00,130.02,130.34,130.0,130.17,24857.0,112.964,113.242,112.9466,113.0943,24857.0
2016-08-26 10:00:00,130.13,130.79,129.8,130.75,32310.0,113.0596,113.633,112.7729,113.5982,32310.0
2016-08-26 10:30:00,130.77,130.79,130.32,130.4,15590.0,113.6156,113.633,113.2247,113.2942,15590.0
2016-08-26 11:00:00,130.39,130.53,130.3,130.5,18040.0,113.2855,113.4071,113.2073,113.381,18040.0
2016-08-26 11:30:00,130.47,130.49,129.7,129.79,18428.0,113.355,113.3724,112.686,112.7642,18428.0
2016-08-26 12:00:00,129.58,129.62,129.11,129.32,22273.0,112.5817,112.6165,112.1734,112.3558,22273.0
2016-08-26 12:30:00,129.27,129.51,129.25,129.46,13298.0,112.3124,112.5209,112.295,112.4775,13298.0
2016-08-26 13:00:00,129.49,129.59,129.27,129.39,12365.0,112.5035,112.5904,112.3124,112.4167,12365.0
2016-08-26 13:30:00,129.37,129.38,129.11,129.2,14237.0,112.3993,112.408,112.1734,112.2516,14237.0
2016-08-26 14:00:00,129.15,129.33,128.85,128.9,28769.0,112.2081,112.3645,111.9475,111.9909,28769.0
2016-08-26 14:30:00,128.93,129.03,128.82,129.03,13914.0,112.017,112.1039,111.9214,112.1039,13914.0
2016-08-26 15:00:00,129.06,129.42,128.99,129.36,19365.0,112.1299,112.4427,112.0691,112.3906,19365.0
2016-08-26 15:30:00,129.39,129.56,129.37,129.41,70058.0,112.4167,112.5644,112.3993,112.434,70058.0
2016-08-29 09:30:00,129.57,130.21,129.57,130.06,36199.0,112.573,113.1291,112.573,112.9988,36199.0
2016-08-29 10:00:00,130.07,130.25,130.03,130.1,30872.0,113.0074,113.1638,112.9727,113.0335,30872.0
2016-08-29 10:30:00,130.18,130.23,130.03,130.15,27664.0,113.103,113.1465,112.9727,113.077,27664.0
2016-08-29 11:00:00,130.19,130.25,130.13,130.22,15905.0,113.1117,113.1638,113.0596,113.1378,15905.0
2016-08-29 11:30:00,130.22,130.41,130.16,130.31,7843.0,113.1378,113.3028,113.0856,113.216,7843.0
2016-08-29 12:00:00,130.27,130.4,130.24,130.26,10056.0,113.1812,113.2942,113.1551,113.1725,10056.0
2016-08-29 12:30:00,130.29,130.37,130.26,130.37,5029.0,113.1986,113.2681,113.1725,113.2681,5029.0
2016-08-29 13:00:00,130.36,130.4,130.33,130.38,10918.0,113.2594,113.2942,113.2333,113.2768,10918.0
2016-08-29 13:30:00,130.39,130.45,130.37,130.39,9186.0,113.2855,113.3376,113.2681,113.2855,9186.0
2016-08-29 14:00:00,130.4,130.42,130.24,130.27,20569.0,113.2942,113.3115,113.1551,113.1812,20569.0
2016-08-29 14:30:00,130.29,130.3,130.19,130.24,17618.0,113.1986,113.2073,113.1117,113.1551,17618.0
2016-08-29 15:00:00,130.25,130.28,130.11,130.15,16383.0,113.1638,113.1899,113.0422,113.077,16383.0
2016-08-29 15:30:00,130.14,130.21,130.1,130.2,33504.0,113.0683,113.1291,113.0335,113.1204,33504.0
2016-08-30 09:30:00,130.26,130.42,130.13,130.28,22968.0,113.1725,113.3115,113.0596,113.1899,22968.0
2016-08-30 10:00:00,130.23,130.37,129.93,130.09,17100.0,113.1465,113.2681,112.8858,113.0248,17100.0
2016-08-30 10:30:00,130.1,130.11,129.77,129.9,14765.0,113.0335,113.0422,112.7468,112.8597,14765.0
2016-08-30 11:00:00,129.87,130.02,129.82,129.84,15099.0,112.8337,112.964,112.7902,112.8076,15099.0
2016-08-30 11:30:00,129.84,129.95,129.8,129.94,8512.0,112.8076,112.9032,112.7729,112.8945,8512.0
2016-08-30 12:00:00,129.96,130.05,129.92,129.94,17609.0,112.9119,112.9901,112.8771,112.8945,17609.0
2016-08-30 12:30:00,129.9,129.99,129.81,129.83,27664.0,112.8597,112.9379,112.7816,112.7989,27664.0
2016-08-30 13:00:00,129.8,129.87,129.78,129.84,11336.0,112.7729,112.8337,112.7555,112.8076,11336.0
2016-08-30 13:30:00,129.83,129.87,129.7,129.7,16570.0,112.7989,112.8337,112.686,112.686,16570.0
2016-08-30 14:00:00,129.74,129.74,129.46,129.57,16668.0,112.7207,112.7207,112.4775,112.573,16668.0
2016-08-30 14:30:00,129.58,129.68,129.53,129.65,10452.0,112.5817,112.6686,112.5383,112.6425,10452.0
2016-08-30 15:00:00,129.63,129.78,129.6,129.78,16141.0,112.6252,112.7555,112.5991,112.7555,16141.0
2016-08-30 15:30:00,129.77,129.94,129.71,129.9,41411.0,112.7468,112.8945,112.6947,112.8597,41411.0
2016-08-31 09:30:00,129.71,129.82,129.47,129.74,21103.0,112.6947,112.7902,112.4862,112.7207,21103.0
2016-08-31 10:00:00,129.67,129.79,129.55,129.61,26305.0,112.6599,112.7642,112.5557,112.6078,26305.0
2016-08-31 10:30:00,129.51,129.51,129.18,129.21,22033.0,112.5209,112.5209,112.2342,112.2603,22033.0
2016-08-31 11:00:00,129.11,129.21,129.06,129.19,10698.0,112.1734,112.2603,112.1299,112.2429,10698.0
2016-08-31 11:30:00,129.2,129.24,129.06,129.15,19893.0,112.2516,112.2863,112.1299,112.2081,19893.0
2016-08-31 12:00:00,129.0,129.06,128.86,128.94,13246.0,112.0778,112.1299,111.9562,112.0257,13246.0
2016-08-31 12:30:00,128.91,129.04,128.81,128.97,6807.0,111.9996,112.1126,111.9127,112.0517,6807.0
2016-08-31 13:00:00,128.99,129.02,128.85,129.01,17337.0,112.0691,112.0952,111.9475,112.0865,17337.0
2016-08-31 13:30:00,129.0,129.16,128.96,129.13,12166.0,112.0778,112.2168,112.0431,112.1908,12166.0
2016-08-31 14:00:00,129.11,129.42,129.11,129.37,17268.0,112.1734,112.4427,112.1734,112.3993,17268.0
2016-08-31 14:30:00,129.34,129.36,129.14,129.17,12888.0,112.3732,112.3906,112.1994,112.2255,12888.0
2016-08-31 15:00:00,129.17,129.51,129.17,129.45,21963.0,112.2255,112.5209,112.2255,112.4688,21963.0
2016-08-31 15:30:00,129.47,129.56,129.41,129.53,37864.0,112.4862,112.5644,112.434,112.5383,37864.0
2016-09-01 09:30:00,129.6,129.85,129.33,129.44,33257.0,112.5991,112.8163,112.3645,112.4601,33257.0
2016-09-01 10:00:00,129.44,129.63,129.12,129.17,64408.0,112.4601,112.6252,112.1821,112.2255,64408.0
2016-09-01 10:30:00,129.05,129.05,128.73,128.87,42183.0,112.1213,112.1213,111.8432,111.9649,42183.0
2016-09-01 11:00:00,128.81,129.05,128.69,129.01,19086.0,111.9127,112.1213,111.8085,112.0865,19086.0
2016-09-01 11:30:00,129.02,129.11,128.84,129.02,19786.0,112.0952,112.1734,111.9388,112.0952,19786.0
2016-09-01 12:00:00,129.0,129.49,128.95,129.49,20422.0,112.0778,112.5035,112.0344,112.5035,20422.0
2016-09-01 12:30:00,129.5,129.64,129.42,129.42,11743.0,112.5122,112.6339,112.4427,112.4427,11743.0
2016-09-01 13:00:00,129.43,129.5,129.38,129.46,4455.0,112.4514,112.5122,112.408,112.4775,4455.0
2016-09-01 13:30:00,129.46,129.53,129.39,129.39,19235.0,112.4775,112.5383,112.4167,112.4167,19235.0
2016-09-01 14:00:00,129.36,129.37,129.15,129.36,22515.0,112.3906,112.3993,112.2081,112.3906,22515.0
2016-09-01 14:30:00,129.4,129.47,129.32,129.4,11287.0,112.4253,112.4862,112.3558,112.4253,11287.0
2016-09-01 15:00:00,129.42,129.42,129.19,129.3,19286.0,112.4427,112.4427,112.2429,112.3385,19286.0
2016-09-01 15:30:00,129.3,129.6,129.27,129.58,18809.0,112.3385,112.5991,112.3124,112.5817,18809.0
2016-09-02 09:30:00,130.3,130.6,130.16,130.58,46778.0,113.2073,113.4679,113.0856,113.4505,46778.0
2016-09-02 10:00:00,130.62,130.66,130.31,130.41,9465.0,113.4853,113.5201,113.216,113.3028,9465.0
2016-09-02 10:30:00,130.45,130.48,130.29,130.29,12850.0,113.3376,113.3637,113.1986,113.1986,12850.0
2016-09-02 11:00:00,130.28,130.47,130.24,130.27,12968.0,113.1899,113.355,113.1551,113.1812,12968.0
2016-09-02 11:30:00,130.25,130.37,130.21,130.33,14038.0,113.1638,113.2681,113.1291,113.2333,14038.0
2016-09-02 12:00:00,130.32,130.35,130.03,130.11,10095.0,113.2247,113.2507,112.9727,113.0422,10095.0
2016-09-02 12:30:00,130.13,130.28,130.09,130.21,13249.0,113.0596,113.1899,113.0248,113.1291,13249.0
2016-09-02 13:00:00,130.19,130.27,130.13,130.21,18270.0,113.1117,113.1812,113.0596,113.1291,18270.0
2016-09-02 13:30:00,130.2,130.2,129.93,130.04,15567.0,113.1204,113.1204,112.8858,112.9814,15567.0
2016-09-02 14:00:00,130.05,130.21,130.0,130.2,15214.0,112.9901,113.1291,112.9466,113.1204,15214.0
2016-09-02 14:30:00,130.15,130.31,130.13,130.29,14149.0,113.077,113.216,113.0596,113.1986,14149.0
2016-09-02 15:00:00,130.32,130.41,130.26,130.37,21990.0,113.2247,113.3028,113.1725,113.2681,21990.0
2016-09-02 15:30:00,130.34,130.42,130.28,130.4,26065.0,113.242,113.3115,113.1899,113.2942,26065.0
2016-09-06 09:30:00,130.61,130.66,130.4,130.42,22359.0,113.4766,113.5201,113.2942,113.3115,22359.0
2016-09-06 10:00:00,130.42,130.55,129.9,129.9,21318.0,113.3115,113.4245,112.8597,112.8597,21318.0
2016-09-06 10:30:00,129.99,130.15,129.93,130.01,11075.0,112.9379,113.077,112.8858,112.9553,11075.0
2016-09-06 11:00:00,130.03,130.26,129.96,130.25,12535.0,112.9727,113.1725,112.9119,113.1638,12535.0
2016-09-06 11:30:00,130.25,130.38,130.17,130.35,7348.0,113.1638,113.2768,113.0943,113.2507,7348.0
2016-09-06 12:00:00,130.38,130.38,130.26,130.27,8713.0,113.2768,113.2768,113.1725,113.1812,8713.0
2016-09-06 12:30:00,130.22,130.43,130.22,130.34,8883.0,113.1378,113.3202,113.1378,113.242,8883.0
2016-09-06 13:00:00,130.36,130.36,130.26,130.28,8525.0,113.2594,113.2594,113.1725,113.1899,8525.0
2016-09-06 13:30:00,130.29,130.39,130.26,130.38,21164.0,113.1986,113.2855,113.1725,113.2768,21164.0
2016-09-06 14:00:00,130.36,130.38,130.27,130.33,19602.0,113.2594,113.2768,113.1812,113.2333,19602.0
2016-09-06 14:30:00,130.36,130.4,130.32,130.4,15219.0,113.2594,113.2942,113.2247,113.2942,15219.0
2016-09-06 15:00:00,130.39,130.41,130.29,130.37,24361.0,113.2855,113.3028,113.1986,113.2681,24361.0
2016-09-06 15:30:00,130.37,130.61,130.36,130.61,24750.0,113.2681,113.4766,113.2594,113.4766,24750.0
2016-09-07 09:30:00,130.56,130.73,130.41,130.64,23156.0,113.4332,113.5809,113.3028,113.5027,23156.0
2016-09-07 10:00:00,130.66,130.91,130.66,130.9,23571.0,113.5201,113.7373,113.5201,113.7286,23571.0
2016-09-07 10:30:00,130.94,130.94,130.58,130.71,19379.0,113.7633,113.7633,113.4505,113.5635,19379.0
2016-09-07 11:00:00,130.69,130.74,130.54,130.55,17188.0,113.5461,113.5896,113.4158,113.4245,17188.0
2016-09-07 11:30:00,130.59,130.67,130.56,130.63,13161.0,113.4592,113.5287,113.4332,113.494,13161.0
2016-09-07 12:00:00,130.63,130.71,130.38,130.49,20973.0,113.494,113.5635,113.2768,113.3724,20973.0
2016-09-07 12:30:00,130.47,130.64,130.43,130.58,6749.0,113.355,113.5027,113.3202,113.4505,6749.0
2016-09-07 13:00:00,130.55,130.73,130.55,130.72,16570.0,113.4245,113.5809,113.4245,113.5722,16570.0
2016-09-07 13:30:00,130.72,130.78,130.69,130.73,31152.0,113.5722,113.6243,113.5461,113.5809,31152.0
2016-09-07 14:00:00,130.71,130.89,130.7,130.82,13072.0,113.5635,113.7199,113.5548,113.6591,13072.0
2016-09-07 14:30:00,130.82,130.91,130.78,130.89,16855.0,113.6591,113.7373,113.6243,113.7199,16855.0
2016-09-07 15:00:00,130.9,130.98,130.88,130.94,11951.0,113.7286,113.7981,113.7112,113.7633,11951.0
2016-09-07 15:30:00,130.93,130.99,130.9,130.98,19608.0,113.7546,113.8068,113.7286,113.7981,19608.0
2016-09-08 09:30:00,130.68,130.73,130.4,130.53,62890.0,113.5374,113.5809,113.2942,113.4071,62890.0
2016-09-08 10:00:00,130.47,130.55,130.31,130.43,13938.0,113.355,113.4245,113.216,113.3202,13938.0
2016-09-08 10:30:00,130.49,130.68,130.42,130.48,19868.0,113.3724,113.5374,113.3115,113.3637,19868.0
2016-09-08 11:00:00,130.51,130.81,130.51,130.67,16983.0,113.3897,113.6504,113.3897,113.5287,16983.0
2016-09-08 11:30:00,130.7,130.72,130.51,130.63,11352.0,113.5548,113.5722,113.3897,113.494,11352.0
2016-09-08 12:00:00,130.62,130.67,130.48,130.48,10561.0,113.4853,113.5287,113.3637,113.3637,10561.0
2016-09-08 12:30:00,130.45,130.56,130.42,130.53,14531.0,113.3376,113.4332,113.3115,113.4071,14531.0
2016-09-08 13:00:00,130.5,130.55,130.42,130.47,25424.0,113.381,113.4245,113.3115,113.355,25424.0
2016-09-08 13:30:00,130.41,130.43,130.26,130.41,13027.0,113.3028,113.3202,113.1725,113.3028,13027.0
2016-09-08 14:00:00,130.4,130.53,130.34,130.41,20109.0,113.2942,113.4071,113.242,113.3028,20109.0
2016-09-08 14:30:00,130.42,130.49,130.38,130.49,20580.0,113.3115,113.3724,113.2768,113.3724,20580.0
2016-09-08 15:00:00,130.47,130.48,130.39,130.45,14553.0,113.355,113.3637,113.2855,113.3376,14553.0
2016-09-08 15:30:00,130.43,130.49,130.38,130.38,20630.0,113.3202,113.3724,113.2768,113.2768,20630.0
2016-09-09 09:30:00,129.38,129.38,128.73,128.87,35710.0,112.408,112.408,111.8432,111.9649,35710.0
2016-09-09 10:00:00,128.84,128.87,128.56,128.72,27607.0,111.9388,111.9649,111.6955,111.8345,27607.0
2016-09-09 10:30:00,128.69,128.69,128.27,128.53,43201.0,111.8085,111.8085,111.4436,111.6695,43201.0
2016-09-09 11:00:00,128.57,128.61,128.43,128.61,15137.0,111.7042,111.739,111.5826,111.739,15137.0
2016-09-09 11:30:00,128.59,128.59,128.16,128.23,17103.0,111.7216,111.7216,111.348,111.4088,17103.0
2016-09-09 12:00:00,128.26,128.37,128.07,128.15,10080.0,111.4349,111.5305,111.2698,111.3393,10080.0
2016-09-09 12:30:00,128.12,128.16,127.92,128.05,20004.0,111.3132,111.348,111.1395,111.2524,20004.0
2016-09-09 13:00:00,128.03,128.03,127.65,127.75,23103.0,111.2351,111.2351,110.9049,110.9918,23103.0
2016-09-09 13:30:00,127.72,127.75,127.3,127.46,28903.0,110.9657,110.9918,110.6008,110.7398,28903.0
2016-09-09 14:00:00,127.44,127.44,127.06,127.37,37592.0,110.7225,110.7225,110.3923,110.6616,37592.0
2016-09-09 14:30:00,127.4,127.51,127.16,127.37,44654.0,110.6877,110.7833,110.4792,110.6616,44654.0
2016-09-09 15:00:00,127.41,127.45,127.09,127.35,31724.0,110.6964,110.7311,110.4184,110.6443,31724.0
2016-09-09 15:30:00,127.36,127.38,126.69,126.69,55322.0,110.6529,110.6703,110.0708,110.0708,55322.0
2016-09-12 09:30:00,126.07,126.7,125.92,126.67,48691.0,109.5322,110.0795,109.4018,110.0535,48691.0
2016-09-12 10:00:00,126.62,127.08,126.59,127.08,35881.0,110.01,110.4097,109.984,110.4097,35881.0
2016-09-12 10:30:00,127.11,127.12,126.56,126.86,19812.0,110.4357,110.4444,109.9579,110.2185,19812.0
2016-09-12 11:00:00,126.89,127.21,126.88,127.15,33586.0,110.2446,110.5226,110.2359,110.4705,33586.0
2016-09-12 11:30:00,127.13,127.51,127.01,127.4,19065.0,110.4531,110.7833,110.3489,110.6877,19065.0
2016-09-12 12:00:00,127.36,127.43,127.23,127.32,13566.0,110.6529,110.7138,110.54,110.6182,13566.0
2016-09-12 12:30:00,127.35,127.62,127.31,127.58,30525.0,110.6443,110.8788,110.6095,110.8441,30525.0
2016-09-12 13:00:00,127.61,128.03,127.32,127.35,27507.0,110.8702,111.2351,110.6182,110.6443,27507.0
2016-09-12 13:30:00,127.36,127.9,127.2,127.9,24119.0,110.6529,111.1221,110.5139,111.1221,24119.0
2016-09-12 14:00:00,127.85,128.43,127.84,128.24,26481.0,111.0787,111.5826,111.07,111.4175,26481.0
2016-09-12 14:30:00,128.27,128.68,128.25,128.51,24439.0,111.4436,111.7998,111.4262,111.6521,24439.0
2016-09-12 15:00:00,128.52,128.64,128.44,128.59,17343.0,111.6608,111.765,111.5913,111.7216,17343.0
2016-09-12 15:30:00,128.58,128.79,128.46,128.57,37234.0,111.7129,111.8954,111.6086,111.7042,37234.0
2016-09-13 09:30:00,127.94,127.94,127.11,127.15,31071.0,111.1569,111.1569,110.4357,110.4705,31071.0
2016-09-13 10:00:00,127.05,127.14,126.79,126.89,26176.0,110.3836,110.4618,110.1577,110.2446,26176.0
2016-09-13 10:30:00,126.87,127.15,126.72,126.73,18822.0,110.2272,110.4705,110.0969,110.1056,18822.0
2016-09-13 11:00:00,126.72,126.74,126.33,126.38,16176.0,110.0969,110.1143,109.7581,109.8015,16176.0
2016-09-13 11:30:00,126.35,126.45,126.15,126.36,16048.0,109.7754,109.8623,109.6017,109.7841,16048.0
2016-09-13 12:00:00,126.4,126.66,126.23,126.26,20703.0,109.8189,110.0448,109.6712,109.6972,20703.0
2016-09-13 12:30:00,126.21,126.37,125.95,126.04,31174.0,109.6538,109.7928,109.4279,109.5061,31174.0
2016-09-13 13:00:00,125.99,126.73,125.9,126.72,14803.0,109.4627,110.1056,109.3845,110.0969,14803.0
2016-09-13 13:30:00,126.91,126.98,126.28,126.44,26118.0,110.262,110.3228,109.7146,109.8536,26118.0
2016-09-13 14:00:00,126.37,126.49,126.17,126.2,25082.0,109.7928,109.8971,109.6191,109.6451,25082.0
2016-09-13 14:30:00,126.15,126.54,126.03,126.21,23283.0,109.6017,109.9405,109.4974,109.6538,23283.0
2016-09-13 15:00:00,126.23,126.64,126.06,126.61,28510.0,109.6712,110.0274,109.5235,110.0013,28510.0
2016-09-13 15:30:00,126.64,126.82,126.24,126.49,55298.0,110.0274,110.1838,109.6799,109.8971,55298.0
2016-09-14 09:30:00,126.56,126.69,126.12,126.3,11899.0,109.9579,110.0708,109.5756,109.732,11899.0
2016-09-14 10:00:00,126.38,127.06,126.3,127.0,20637.0,109.8015,110.3923,109.732,110.3402,20637.0
2016-09-14 10:30:00,127.03,127.2,126.36,126.48,28084.0,110.3662,110.5139,109.7841,109.8884,28084.0
2016-09-14 11:00:00,126.57,126.84,126.36,126.8,28555.0,109.9666,110.2012,109.7841,110.1664,28555.0
2016-09-14 11:30:00,126.63,126.75,126.49,126.72,12296.0,110.0187,110.123,109.8971,110.0969,12296.0
2016-09-14 12:00:00,126.68,126.84,126.63,126.73,11139.0,110.0621,110.2012,110.0187,110.1056,11139.0
2016-09-14 12:30:00,126.7,126.75,126.39,126.53,15517.0,110.0795,110.123,109.8102,109.9318,15517.0
2016-09-14 13:00:00,126.57,126.64,126.44,126.57,12520.0,109.9666,110.0274,109.8536,109.9666,12520.0
2016-09-14 13:30:00,126.54,126.68,126.26,126.28,22046.0,109.9405,110.0621,109.6972,109.7146,22046.0
2016-09-14 14:00:00,126.29,126.4,125.95,126.17,23363.0,109.7233,109.8189,109.4279,109.6191,23363.0
2016-09-14 14:30:00,126.22,126.41,126.15,126.34,47258.0,109.6625,109.8276,109.6017,109.7667,47258.0
2016-09-14 15:00:00,126.33,126.33,125.83,125.89,14738.0,109.7581,109.7581,109.3237,109.3758,14738.0
2016-09-14 15:30:00,125.91,126.28,125.91,126.27,33428.0,109.3932,109.7146,109.3932,109.7059,33428.0
2016-09-15 09:30:00,126.16,126.6,126.04,126.42,26529.0,109.6104,109.9926,109.5061,109.8363,26529.0
2016-09-15 10:00:00,126.37,126.9,126.3,126.76,9751.0,109.7928,110.2533,109.732,110.1317,9751.0
2016-09-15 10:30:00,126.77,127.04,126.61,127.04,9174.0,110.1403,110.3749,110.0013,110.3749,9174.0
2016-09-15 11:00:00,127.11,127.41,127.05,127.38,13119.0,110.4357,110.6964,110.3836,110.6703,13119.0
2016-09-15 11:30:00,127.42,127.53,127.25,127.39,16702.0,110.7051,110.8006,110.5574,110.679,16702.0
2016-09-15 12:00:00,127.27,127.37,127.2,127.2,16939.0,110.5748,110.6616,110.5139,110.5139,16939.0
2016-09-15 12:30:00,127.25,127.27,127.01,127.13,22392.0,110.5574,110.5748,110.3489,110.4531,22392.0
2016-09-15 13:00:00,127.16,127.32,127.08,127.2,18293.0,110.4792,110.6182,110.4097,110.5139,18293.0
2016-09-15 13:30:00,127.24,127.61,127.24,127.6,12259.0,110.5487,110.8702,110.5487,110.8615,12259.0
2016-09-15 14:00:00,127.61,127.83,127.58,127.74,12505.0,110.8702,111.0613,110.8441,110.9831,12505.0
2016-09-15 14:30:00,127.68,127.74,127.56,127.63,8042.0,110.931,110.9831,110.8267,110.8875,8042.0
2016-09-15 15:00:00,127.65,127.75,127.46,127.53,17836.0,110.9049,110.9918,110.7398,110.8006,17836.0
2016-09-15 15:30:00,127.56,127.75,127.54,127.62,104649.0,110.8267,110.9918,110.8093,110.8788,104649.0
2016-09-16 09:30:00,127.06,127.06,126.68,126.87,21427.0,110.3923,110.3923,110.0621,110.2272,21427.0
2016-09-16 10:00:00,126.62,126.73,126.48,126.64,5535.0,110.01,110.1056,109.8884,110.0274,5535.0
2016-09-16 10:30:00,126.66,127.01,126.62,126.77,8434.0,110.0448,110.3489,110.01,110.1403,8434.0
2016-09-16 11:00:00,126.78,126.87,126.65,126.81,11499.0,110.149,110.2272,110.0361,110.1751,11499.0
2016-09-16 11:30:00,126.78,127.04,126.78,126.97,20750.0,110.149,110.3749,110.149,110.3141,20750.0
2016-09-16 12:00:00,126.95,127.06,126.84,127.02,108551.0,110.2967,110.3923,110.2012,110.3575,108551.0
2016-09-16 12:30:00,126.98,126.99,126.84,126.88,7975.0,110.3228,110.3315,110.2012,110.2359,7975.0
2016-09-16 13:00:00,126.88,126.92,126.76,126.8,7321.0,110.2359,110.2707,110.1317,110.1664,7321.0
2016-09-16 13:30:00,126.73,126.78,126.51,126.61,20410.0,110.1056,110.149,109.9144,110.0013,20410.0
2016-09-16 14:00:00,126.61,126.82,126.56,126.82,13298.0,110.0013,110.1838,109.9579,110.1838,13298.0
2016-09-16 14:30:00,126.8,126.97,126.77,126.77,14534.0,110.1664,110.3141,110.1403,110.1403,14534.0
2016-09-16 15:00:00,126.77,127.02,126.77,126.98,19552.0,110.1403,110.3575,110.1403,110.3228,19552.0
2016-09-16 15:30:00,127.01,127.21,127.0,127.01,40968.0,110.3489,110.5226,110.3402,110.3489,40968.0
2016-09-19 09:30:00,127.55,128.12,127.55,128.1,25148.0,110.818,111.3132,110.818,111.2959,25148.0
2016-09-19 10:00:00,128.23,128.23,128.04,128.11,9718.0,111.4088,111.4088,111.2437,111.3046,9718.0
2016-09-19 10:30:00,128.11,128.15,127.9,127.92,21201.0,111.3046,111.3393,111.1221,111.1395,21201.0
2016-09-19 11:00:00,127.98,128.04,127.87,127.9,6754.0,111.1916,111.2437,111.096,111.1221,6754.0
2016-09-19 11:30:00,127.89,128.04,127.85,128.03,10216.0,111.1134,111.2437,111.0787,111.2351,10216.0
2016-09-19 12:00:00,128.06,128.09,127.57,127.67,7292.0,111.2611,111.2872,110.8354,110.9223,7292.0
2016-09-19 12:30:00,127.67,127.71,127.51,127.52,9237.0,110.9223,110.957,110.7833,110.792,9237.0
2016-09-19 13:00:00,127.44,127.55,127.4,127.42,339947.0,110.7225,110.818,110.6877,110.7051,339947.0
2016-09-19 13:30:00,127.38,127.38,127.04,127.25,11011.0,110.6703,110.6703,110.3749,110.5574,11011.0
2016-09-19 14:00:00,127.45,127.58,127.43,127.56,10845.0,110.7311,110.8441,110.7138,110.8267,10845.0
2016-09-19 14:30:00,127.56,127.73,127.55,127.72,12475.0,110.8267,110.9744,110.818,110.9657,12475.0
2016-09-19 15:00:00,127.72,127.75,127.42,127.49,12709.0,110.9657,110.9918,110.7051,110.7659,12709.0
2016-09-19 15:30:00,127.39,127.58,127.27,127.4,27354.0,110.679,110.8441,110.5748,110.6877,27354.0
2016-09-20 09:30:00,127.52,127.52,127.12,127.32,26445.0,111.2371,111.2371,110.8881,111.0626,26445.0
2016-09-20 10:00:00,127.37,127.43,127.11,127.16,8900.0,111.1062,111.1585,110.8794,110.923,8900.0
2016-09-20 10:30:00,127.14,127.17,126.86,126.99,6900.0,110.9056,110.9317,110.6613,110.7747,6900.0
2016-09-20 11:00:00,126.97,127.09,126.95,126.96,9146.0,110.7573,110.862,110.7398,110.7486,9146.0
2016-09-20 11:30:00,126.96,127.05,126.8,126.8,8360.0,110.7486,110.8271,110.609,110.609,8360.0
2016-09-20 12:00:00,126.78,126.86,126.73,126.86,6446.0,110.5915,110.6613,110.5479,110.6613,6446.0
2016-09-20 12:30:00,126.84,126.84,126.49,126.49,7931.0,110.6439,110.6439,110.3386,110.3386,7931.0
2016-09-20 13:00:00,126.52,126.61,126.46,126.54,8145.0,110.3647,110.4433,110.3124,110.3822,8145.0
2016-09-20 13:30:00,126.55,126.79,126.52,126.79,12980.0,110.3909,110.6003,110.3647,110.6003,12980.0
2016-09-20 14:00:00,126.78,126.83,126.64,126.69,21288.0,110.5915,110.6352,110.4694,110.513,21288.0
2016-09-20 14:30:00,126.7,126.82,126.69,126.77,18583.0,110.5218,110.6264,110.513,110.5828,18583.0
2016-09-20 15:00:00,126.8,126.85,126.74,126.79,13740.0,110.609,110.6526,110.5567,110.6003,13740.0
2016-09-20 15:30:00,126.8,126.8,126.49,126.49,28286.0,110.609,110.609,110.3386,110.3386,28286.0
2016-09-21 09:30:00,126.91,127.46,126.91,127.46,33038.0,110.7049,111.1847,110.7049,111.1847,33038.0
2016-09-21 10:00:00,127.47,127.56,127.4,127.43,8478.0,111.1934,111.2719,111.1324,111.1585,8478.0
2016-09-21 10:30:00,127.4,127.51,127.23,127.24,10201.0,111.1324,111.2283,110.9841,110.9928,10201.0
2016-09-21 11:00:00,127.19,127.24,127.1,127.21,4804.0,110.9492,110.9928,110.8707,110.9666,4804.0
2016-09-21 11:30:00,127.21,127.23,127.06,127.13,19556.0,110.9666,110.9841,110.8358,110.8969,19556.0
2016-09-21 12:00:00,127.11,127.15,126.7,126.74,9904.0,110.8794,110.9143,110.5218,110.5567,9904.0
2016-09-21 12:30:00,126.76,126.94,126.63,126.92,6518.0,110.5741,110.7311,110.4607,110.7137,6518.0
2016-09-21 13:00:00,126.94,127.05,126.81,126.85,10735.0,110.7311,110.8271,110.6177,110.6526,10735.0
2016-09-21 13:30:00,126.85,126.95,126.77,126.81,10304.0,110.6526,110.7398,110.5828,110.6177,10304.0
2016-09-21 14:00:00,127.0,127.58,126.87,127.05,18562.0,110.7835,111.2894,110.6701,110.8271,18562.0
2016-09-21 14:30:00,127.06,127.69,127.05,127.65,18224.0,110.8358,111.3853,110.8271,111.3505,18224.0
2016-09-21 15:00:00,127.65,128.09,127.53,128.03,24533.0,111.3505,111.7343,111.2458,111.6819,24533.0
2016-09-21 15:30:00,128.04,128.4,128.01,128.3,24693.0,111.6907,112.0047,111.6645,111.9175,24693.0
2016-09-22 09:30:00,129.04,129.5,128.96,129.34,30207.0,112.563,112.9642,112.4932,112.8247,30207.0
2016-09-22 10:00:00,129.35,129.39,129.12,129.29,29300.0,112.8334,112.8683,112.6327,112.781,29300.0
2016-09-22 10:30:00,129.3,129.41,129.19,129.24,8962.0,112.7898,112.8857,112.6938,112.7374,8962.0
2016-09-22 11:00:00,129.24,129.24,129.0,129.02,24341.0,112.7374,112.7374,112.5281,112.5455,24341.0
2016-09-22 11:30:00,129.01,129.1,128.94,128.99,9016.0,112.5368,112.6153,112.4757,112.5193,9016.0
2016-09-22 12:00:00,129.03,129.13,129.0,129.12,6875.0,112.5542,112.6415,112.5281,112.6327,6875.0
2016-09-22 12:30:00,129.1,129.21,129.08,129.15,5524.0,112.6153,112.7113,112.5979,112.6589,5524.0
2016-09-22 13:00:00,129.23,129.39,129.2,129.33,21876.0,112.7287,112.8683,112.7025,112.8159,21876.0
2016-09-22 13:30:00,129.35,129.46,129.27,129.3,16330.0,112.8334,112.9293,112.7636,112.7898,16330.0
2016-09-22 14:00:00,129.34,129.4,129.04,129.11,12790.0,112.8247,112.877,112.563,112.624,12790.0
2016-09-22 14:30:00,129.12,129.39,129.01,129.39,25655.0,112.6327,112.8683,112.5368,112.8683,25655.0
2016-09-22 15:00:00,129.36,129.41,129.31,129.39,8027.0,112.8421,112.8857,112.7985,112.8683,8027.0
2016-09-22 15:30:00,129.41,129.51,129.34,129.4,19599.0,112.8857,112.973,112.8247,112.877,19599.0
2016-09-23 09:30:00,129.13,129.46,129.05,129.22,21561.0,112.6415,112.9293,112.5717,112.72,21561.0
2016-09-23 10:00:00,129.16,129.36,129.15,129.34,25006.0,112.6676,112.8421,112.6589,112.8247,25006.0
2016-09-23 10:30:00,129.34,129.44,129.25,129.44,9331.0,112.8247,112.9119,112.7462,112.9119,9331.0
2016-09-23 11:00:00,129.35,129.42,129.24,129.31,17394.0,112.8334,112.8944,112.7374,112.7985,17394.0
2016-09-23 11:30:00,129.3,129.42,129.16,129.18,16413.0,112.7898,112.8944,112.6676,112.6851,16413.0
2016-09-23 12:00:00,129.2,129.2,129.12,129.14,6408.0,112.7025,112.7025,112.6327,112.6502,6408.0
2016-09-23 12:30:00,129.2,129.2,129.04,129.09,5992.0,112.7025,112.7025,112.563,112.6066,5992.0
2016-09-23 13:00:00,129.09,129.09,128.9,129.01,10078.0,112.6066,112.6066,112.4408,112.5368,10078.0
2016-09-23 13:30:00,129.02,129.02,128.76,128.83,8942.0,112.5455,112.5455,112.3187,112.3798,8942.0
2016-09-23 14:00:00,128.81,128.94,128.79,128.94,15810.0,112.3623,112.4757,112.3449,112.4757,15810.0
2016-09-23 14:30:00,128.89,129.02,128.89,128.99,26913.0,112.4321,112.5455,112.4321,112.5193,26913.0
2016-09-23 15:00:00,128.98,129.12,128.89,129.03,15592.0,112.5106,112.6327,112.4321,112.5542,15592.0
2016-09-23 15:30:00,129.07,129.15,128.81,128.83,31455.0,112.5891,112.6589,112.3623,112.3798,31455.0
2016-09-26 09:30:00,128.05,128.75,127.95,128.16,70918.0,111.6994,112.31,111.6121,111.7953,70918.0
2016-09-26 10:00:00,128.16,128.52,128.04,128.33,19524.0,111.7953,112.1094,111.6907,111.9436,19524.0
2016-09-26 10:30:00,128.32,128.57,128.32,128.32,10135.0,111.9349,112.153,111.9349,111.9349,10135.0
2016-09-26 11:00:00,128.35,128.35,128.15,128.16,15981.0,111.9611,111.9611,111.7866,111.7953,15981.0
2016-09-26 11:30:00,128.19,128.24,128.02,128.19,12953.0,111.8215,111.8651,111.6732,111.8215,12953.0
2016-09-26 12:00:00,128.16,128.33,128.15,128.27,27501.0,111.7953,111.9436,111.7866,111.8913,27501.0
2016-09-26 12:30:00,128.27,128.34,128.15,128.3,9391.0,111.8913,111.9523,111.7866,111.9175,9391.0
2016-09-26 13:00:00,128.28,128.31,128.03,128.04,21320.0,111.9,111.9262,111.6819,111.6907,21320.0
2016-09-26 13:30:00,128.06,128.12,127.93,128.09,9720.0,111.7081,111.7604,111.5947,111.7343,9720.0
2016-09-26 14:00:00,128.09,128.22,128.05,128.16,11847.0,111.7343,111.8477,111.6994,111.7953,11847.0
2016-09-26 14:30:00,128.17,128.19,127.98,128.06,23685.0,111.8041,111.8215,111.6383,111.7081,23685.0
2016-09-26 15:00:00,128.05,128.15,128.02,128.12,25993.0,111.6994,111.7866,111.6732,111.7604,25993.0
2016-09-26 15:30:00,128.21,128.21,127.94,127.99,33338.0,111.8389,111.8389,111.6034,111.647,33338.0
2016-09-27 09:30:00,127.88,128.22,127.65,128.18,36620.0,111.5511,111.8477,111.3505,111.8128,36620.0
2016-09-27 10:00:00,128.35,128.46,128.2,128.23,31024.0,111.9611,112.057,111.8302,111.8564,31024.0
2016-09-27 10:30:00,128.2,128.21,127.92,127.93,6786.0,111.8302,111.8389,111.586,111.5947,6786.0
2016-09-27 11:00:00,127.93,128.23,127.9,128.22,7748.0,111.5947,111.8564,111.5685,111.8477,7748.0
2016-09-27 11:30:00,128.22,128.36,128.14,128.22,13077.0,111.8477,111.9698,111.7779,111.8477,13077.0
2016-09-27 12:00:00,128.2,128.52,128.13,128.51,9574.0,111.8302,112.1094,111.7692,112.1006,9574.0
2016-09-27 12:30:00,128.48,128.51,128.36,128.51,15957.0,112.0745,112.1006,111.9698,112.1006,15957.0
2016-09-27 13:00:00,128.52,128.57,128.44,128.57,10208.0,112.1094,112.153,112.0396,112.153,10208.0
2016-09-27 13:30:00,128.63,128.65,128.46,128.52,10232.0,112.2053,112.2228,112.057,112.1094,10232.0
2016-09-27 14:00:00,128.53,128.58,128.47,128.56,25343.0,112.1181,112.1617,112.0657,112.1443,25343.0
2016-09-27 14:30:00,128.54,128.61,128.43,128.48,13656.0,112.1268,112.1879,112.0309,112.0745,13656.0
2016-09-27 15:00:00,128.49,128.58,128.41,128.46,18552.0,112.0832,112.1617,112.0134,112.057,18552.0
2016-09-27 15:30:00,128.4,128.58,128.37,128.57,44663.0,112.0047,112.1617,111.9785,112.153,44663.0
2016-09-28 09:30:00,128.84,129.11,128.82,128.91,30335.0,112.3885,112.624,112.3711,112.4496,30335.0
2016-09-28 10:00:00,128.98,129.1,128.67,128.75,17779.0,112.5106,112.6153,112.2402,112.31,17779.0
2016-09-28 10:30:00,128.76,128.8,128.25,128.25,14123.0,112.3187,112.3536,111.8738,111.8738,14123.0
2016-09-28 11:00:00,128.21,128.29,127.99,128.18,20478.0,111.8389,111.9087,111.647,111.8128,20478.0
2016-09-28 11:30:00,128.23,128.4,128.1,128.4,16403.0,111.8564,112.0047,111.743,112.0047,16403.0
2016-09-28 12:00:00,128.31,128.48,128.24,128.42,10541.0,111.9262,112.0745,111.8651,112.0221,10541.0
2016-09-28 12:30:00,128.43,128.56,128.3,128.47,11837.0,112.0309,112.1443,111.9175,112.0657,11837.0
2016-09-28 13:00:00,128.4,128.57,128.34,128.55,13797.0,112.0047,112.153,111.9523,112.1355,13797.0
2016-09-28 13:30:00,128.58,128.73,128.58,128.64,13156.0,112.1617,112.2925,112.1617,112.214,13156.0
2016-09-28 14:00:00,128.65,129.35,128.61,129.25,62044.0,112.2228,112.8334,112.1879,112.7462,62044.0
2016-09-28 14:30:00,129.28,129.33,129.14,129.25,86164.0,112.7723,112.8159,112.6502,112.7462,86164.0
2016-09-28 15:00:00,129.25,129.28,129.17,129.17,100431.0,112.7462,112.7723,112.6764,112.6764,100431.0
2016-09-28 15:30:00,129.17,129.58,129.12,129.53,194650.0,112.6764,113.034,112.6327,112.9904,194650.0
2016-09-29 09:30:00,129.36,129.5,129.08,129.5,33026.0,112.8421,112.9642,112.5979,112.9642,33026.0
2016-09-29 10:00:00,129.54,129.66,129.2,129.54,97965.0,112.9991,113.1038,112.7025,112.9991,97965.0
2016-09-29 10:30:00,129.56,129.56,129.37,129.39,9157.0,113.0166,113.0166,112.8508,112.8683,9157.0
2016-09-29 11:00:00,129.36,129.4,129.07,129.26,10667.0,112.8421,112.877,112.5891,112.7549,10667.0
2016-09-29 11:30:00,129.3,129.4,129.26,129.3,5196.0,112.7898,112.877,112.7549,112.7898,5196.0
2016-09-29 12:00:00,129.28,129.56,129.27,129.43,9304.0,112.7723,113.0166,112.7636,112.9032,9304.0
2016-09-29 12:30:00,129.43,129.43,128.39,128.49,16624.0,112.9032,112.9032,111.996,112.0832,16624.0
2016-09-29 13:00:00,128.5,128.79,128.13,128.67,23542.0,112.0919,112.3449,111.7692,112.2402,23542.0
2016-09-29 13:30:00,128.61,128.75,128.0,128.03,19130.0,112.1879,112.31,111.6558,111.6819,19130.0
2016-09-29 14:00:00,128.08,128.91,128.01,128.87,28369.0,111.7255,112.4496,111.6645,112.4147,28369.0
2016-09-29 14:30:00,128.86,129.05,128.71,128.71,14652.0,112.4059,112.5717,112.2751,112.2751,14652.0
2016-09-29 15:00:00,128.7,128.77,128.41,128.67,28774.0,112.2664,112.3274,112.0134,112.2402,28774.0
2016-09-29 15:30:00,128.62,128.82,128.39,128.4,100562.0,112.1966,112.3711,111.996,112.0047,100562.0
2016-09-30 09:30:00,129.03,129.29,128.56,128.66,23433.0,112.5542,112.781,112.1443,112.2315,23433.0
2016-09-30 10:00:00,128.64,128.92,128.62,128.92,27225.0,112.214,112.4583,112.1966,112.4583,27225.0
2016-09-30 10:30:00,128.93,129.01,128.9,128.97,12706.0,112.467,112.5368,112.4408,112.5019,12706.0
2016-09-30 11:00:00,129.03,129.49,129.03,129.39,10629.0,112.5542,112.9555,112.5542,112.8683,10629.0
2016-09-30 11:30:00,129.43,129.43,129.22,129.36,11297.0,112.9032,112.9032,112.72,112.8421,11297.0
2016-09-30 12:00:00,129.34,129.6,129.31,129.57,12161.0,112.8247,113.0515,112.7985,113.0253,12161.0
2016-09-30 12:30:00,129.56,129.65,129.46,129.46,18248.0,113.0166,113.0951,112.9293,112.9293,18248.0
2016-09-30 13:00:00,129.44,129.55,129.38,129.39,15536.0,112.9119,113.0078,112.8596,112.8683,15536.0
2016-09-30 13:30:00,129.4,129.59,129.37,129.59,26182.0,112.877,113.0427,112.8508,113.0427,26182.0
2016-09-30 14:00:00,129.55,129.66,129.54,129.64,22623.0,113.0078,113.1038,112.9991,113.0864,22623.0
2016-09-30 14:30:00,129.66,129.72,129.63,129.68,93476.0,113.1038,113.1561,113.0776,113.1212,93476.0
2016-09-30 15:00:00,129.69,129.84,129.68,129.73,21571.0,113.13,113.2608,113.1212,113.1649,21571.0
2016-09-30 15:30:00,129.73,129.81,129.44,129.44,41933.0,113.1649,113.2346,112.9119,112.9119,41933.0
2016-10-03 09:30:00,129.03,129.14,128.77,128.87,201315.0,112.5542,112.6502,112.3274,112.4147,201315.0
2016-10-03 10:00:00,128.9,129.16,128.77,128.85,23336.0,112.4408,112.6676,112.3274,112.3972,23336.0
2016-10-03 10:30:00,128.88,129.19,128.82,129.11,14472.0,112.4234,112.6938,112.3711,112.624,14472.0
2016-10-03 11:00:00,129.09,129.09,128.83,128.87,8973.0,112.6066,112.6066,112.3798,112.4147,8973.0
2016-10-03 11:30:00,128.85,128.91,128.58,128.69,51585.0,112.3972,112.4496,112.1617,112.2577,51585.0
2016-10-03 12:00:00,128.68,128.83,128.51,128.59,26626.0,112.2489,112.3798,112.1006,112.1704,26626.0
2016-10-03 12:30:00,128.61,128.73,128.48,128.73,19601.0,112.1879,112.2925,112.0745,112.2925,19601.0
2016-10-03 13:00:00,128.8,128.84,128.61,128.84,11754.0,112.3536,112.3885,112.1879,112.3885,11754.0
2016-10-03 13:30:00,128.79,128.88,128.72,128.85,26920.0,112.3449,112.4234,112.2838,112.3972,26920.0
2016-10-03 14:00:00,128.85,128.95,128.76,128.82,13209.0,112.3972,112.4845,112.3187,112.3711,13209.0
2016-10-03 14:30:00,128.81,128.84,128.6,128.62,27453.0,112.3623,112.3885,112.1791,112.1966,27453.0
2016-10-03 15:00:00,128.72,128.8,128.65,128.74,18114.0,112.2838,112.3536,112.2228,112.3013,18114.0
2016-10-03 15:30:00,128.73,129.01,128.72,128.84,33086.0,112.2925,112.5368,112.2838,112.3885,33086.0
2016-10-04 09:30:00,129.08,129.08,128.72,128.87,24840.0,112.5979,112.5979,112.2838,112.4147,24840.0
2016-10-04 10:00:00,128.84,128.88,128.39,128.53,13909.0,112.3885,112.4234,111.996,112.1181,13909.0
2016-10-04 10:30:00,128.62,128.94,128.62,128.83,26778.0,112.1966,112.4757,112.1966,112.3798,26778.0
2016-10-04 11:00:00,128.73,128.73,128.24,128.56,22237.0,112.2925,112.2925,111.8651,112.1443,22237.0
2016-10-04 11:30:00,128.6,128.85,128.39,128.46,22716.0,112.1791,112.3972,111.996,112.057,22716.0
2016-10-04 12:00:00,128.47,128.55,128.28,128.41,27313.0,112.0657,112.1355,111.9,112.0134,27313.0
2016-10-04 12:30:00,128.38,128.51,128.19,128.23,15289.0,111.9872,112.1006,111.8215,111.8564,15289.0
2016-10-04 13:00:00,128.23,128.26,127.72,127.8,17520.0,111.8564,111.8826,111.4115,111.4813,17520.0
2016-10-04 13:30:00,127.81,127.97,127.78,127.82,15412.0,111.49,111.6296,111.4639,111.4987,15412.0
2016-10-04 14:00:00,127.8,127.96,127.72,127.75,37014.0,111.4813,111.6209,111.4115,111.4377,37014.0
2016-10-04 14:30:00,127.73,127.87,127.5,127.5,29492.0,111.4202,111.5424,111.2196,111.2196,29492.0
2016-10-04 15:00:00,127.54,127.97,127.53,127.97,16901.0,111.2545,111.6296,111.2458,111.6296,16901.0
2016-10-04 15:30:00,127.94,128.14,127.91,128.0,15268.0,111.6034,111.7779,111.5773,111.6558,15268.0
2016-10-05 09:30:00,128.51,128.71,128.4,128.68,24945.0,112.1006,112.2751,112.0047,112.2489,24945.0
2016-10-05 10:00:00,128.7,128.85,128.52,128.73,36597.0,112.2664,112.3972,112.1094,112.2925,36597.0
2016-10-05 10:30:00,128.69,128.86,128.62,128.82,82147.0,112.2577,112.4059,112.1966,112.3711,82147.0
2016-10-05 11:00:00,128.81,128.9,128.66,128.81,34551.0,112.3623,112.4408,112.2315,112.3623,34551.0
2016-10-05 11:30:00,128.78,128.89,128.72,128.8,29403.0,112.3362,112.4321,112.2838,112.3536,29403.0
2016-10-05 12:00:00,128.8,128.94,128.8,128.84,10784.0,112.3536,112.4757,112.3536,112.3885,10784.0
2016-10-05 12:30:00,128.88,128.91,128.78,128.85,7735.0,112.4234,112.4496,112.3362,112.3972,7735.0
2016-10-05 13:00:00,128.92,128.96,128.8,128.88,14779.0,112.4583,112.4932,112.3536,112.4234,14779.0
2016-10-05 13:30:00,128.85,128.98,128.83,128.95,14720.0,112.3972,112.5106,112.3798,112.4845,14720.0
2016-10-05 14:00:00,128.93,128.93,128.77,128.78,36686.0,112.467,112.467,112.3274,112.3362,36686.0
2016-10-05 14:30:00,128.75,128.86,128.72,128.84,19970.0,112.31,112.4059,112.2838,112.3885,19970.0
2016-10-05 15:00:00,128.84,128.92,128.62,128.63,17446.0,112.3885,112.4583,112.1966,112.2053,17446.0
2016-10-05 15:30:00,128.62,128.76,128.61,128.64,31195.0,112.1966,112.3187,112.1879,112.214,31195.0
2016-10-06 09:30:00,128.18,128.23,127.82,127.98,15868.0,111.8128,111.8564,111.4987,111.6383,15868.0
2016-10-06 10:00:00,127.91,128.03,127.83,128.03,9557.0,111.5773,111.6819,111.5075,111.6819,9557.0
2016-10-06 10:30:00,127.95,128.07,127.85,128.01,10919.0,111.6121,111.7168,111.5249,111.6645,10919.0
2016-10-06 11:00:00,127.99,128.1,127.75,128.06,17077.0,111.647,111.743,111.4377,111.7081,17077.0
2016-10-06 11:30:00,128.04,128.44,127.98,128.33,11015.0,111.6907,112.0396,111.6383,111.9436,11015.0
2016-10-06 12:00:00,128.33,128.57,128.31,128.39,13336.0,111.9436,112.153,111.9262,111.996,13336.0
2016-10-06 12:30:00,128.38,128.47,128.36,128.4,6913.0,111.9872,112.0657,111.9698,112.0047,6913.0
2016-10-06 13:00:00,128.43,128.45,128.35,128.44,42500.0,112.0309,112.0483,111.9611,112.0396,42500.0
2016-10-06 13:30:00,128.46,128.52,128.36,128.46,15007.0,112.057,112.1094,111.9698,112.057,15007.0
2016-10-06 14:00:00,128.46,128.58,128.45,128.54,88514.0,112.057,112.1617,112.0483,112.1268,88514.0
2016-10-06 14:30:00,128.52,128.58,128.38,128.43,15615.0,112.1094,112.1617,111.9872,112.0309,15615.0
2016-10-06 15:00:00,128.45,128.52,128.42,128.47,8571.0,112.0483,112.1094,112.0221,112.0657,8571.0
2016-10-06 15:30:00,128.44,128.55,128.42,128.51,25582.0,112.0396,112.1355,112.0221,112.1006,25582.0
2016-10-07 09:30:00,128.73,128.82,128.01,128.26,24900.0,112.2925,112.3711,111.6645,111.8826,24900.0
2016-10-07 10:00:00,128.15,128.31,128.12,128.17,10682.0,111.7866,111.9262,111.7604,111.8041,10682.0
2016-10-07 10:30:00,128.14,128.19,127.95,127.97,8661.0,111.7779,111.8215,111.6121,111.6296,8661.0
2016-10-07 11:00:00,127.94,128.03,127.88,127.95,12678.0,111.6034,111.6819,111.5511,111.6121,12678.0
2016-10-07 11:30:00,127.94,127.95,127.24,127.42,11607.0,111.6034,111.6121,110.9928,111.1498,11607.0
2016-10-07 12:00:00,127.41,127.6,127.33,127.37,22290.0,111.1411,111.3068,111.0713,111.1062,22290.0
2016-10-07 12:30:00,127.38,127.51,127.28,127.48,14628.0,111.1149,111.2283,111.0277,111.2022,14628.0
2016-10-07 13:00:00,127.5,127.7,127.33,127.7,16882.0,111.2196,111.3941,111.0713,111.3941,16882.0
2016-10-07 13:30:00,127.66,127.99,127.66,127.85,25047.0,111.3592,111.647,111.3592,111.5249,25047.0
2016-10-07 14:00:00,127.87,127.92,127.74,127.86,18348.0,111.5424,111.586,111.429,111.5336,18348.0
2016-10-07 14:30:00,127.92,127.95,127.86,127.91,9600.0,111.586,111.6121,111.5336,111.5773,9600.0
2016-10-07 15:00:00,127.94,127.95,127.81,127.89,8017.0,111.6034,111.6121,111.49,111.5598,8017.0
2016-10-07 15:30:00,127.88,127.96,127.76,127.76,22503.0,111.5511,111.6209,111.4464,111.4464,22503.0
2016-10-10 09:30:00,128.6,128.96,128.51,128.83,46897.0,112.1791,112.4932,112.1006,112.3798,46897.0
2016-10-10 10:00:00,128.84,128.87,128.68,128.68,17013.0,112.3885,112.4147,112.2489,112.2489,17013.0
2016-10-10 10:30:00,128.75,128.76,128.63,128.64,4727.0,112.31,112.3187,112.2053,112.214,4727.0
2016-10-10 11:00:00,128.6,128.71,128.57,128.59,13569.0,112.1791,112.2751,112.153,112.1704,13569.0
2016-10-10 11:30:00,128.62,128.63,128.47,128.5,12914.0,112.1966,112.2053,112.0657,112.0919,12914.0
2016-10-10 12:00:00,128.5,128.5,128.27,128.36,12681.0,112.0919,112.0919,111.8913,111.9698,12681.0
2016-10-10 12:30:00,128.39,128.43,128.35,128.36,7577.0,111.996,112.0309,111.9611,111.9698,7577.0
2016-10-10 13:00:00,128.37,128.49,128.36,128.43,8588.0,111.9785,112.0832,111.9698,112.0309,8588.0
2016-10-10 13:30:00,128.45,128.45,128.35,128.38,20091.0,112.0483,112.0483,111.9611,111.9872,20091.0
2016-10-10 14:00:00,128.37,128.37,128.27,128.33,8181.0,111.9785,111.9785,111.8913,111.9436,8181.0
2016-10-10 14:30:00,128.31,128.4,128.29,128.35,14449.0,111.9262,112.0047,111.9087,111.9611,14449.0
2016-10-10 15:00:00,128.38,128.42,128.3,128.36,14012.0,111.9872,112.0221,111.9175,111.9698,14012.0
2016-10-10 15:30:00,128.35,128.38,128.25,128.33,23314.0,111.9611,111.9872,111.8738,111.9436,23314.0
2016-10-11 09:30:00,128.0,128.0,127.35,127.5,31178.0,111.6558,111.6558,111.0888,111.2196,31178.0
2016-10-11 10:00:00,127.45,127.49,127.02,127.03,16827.0,111.176,111.2109,110.8009,110.8096,16827.0
2016-10-11 10:30:00,127.14,127.23,126.84,126.86,14679.0,110.9056,110.9841,110.6439,110.6613,14679.0
2016-10-11 11:00:00,126.83,126.84,126.42,126.42,21657.0,110.6352,110.6439,110.2775,110.2775,21657.0
2016-10-11 11:30:00,126.52,126.72,126.48,126.59,39575.0,110.3647,110.5392,110.3298,110.4258,39575.0
2016-10-11 12:00:00,126.7,126.75,126.57,126.72,7472.0,110.5218,110.5654,110.4084,110.5392,7472.0
2016-10-11 12:30:00,126.7,126.89,126.61,126.75,11090.0,110.5218,110.6875,110.4433,110.5654,11090.0
2016-10-11 13:00:00,126.67,126.7,126.31,126.46,9942.0,110.4956,110.5218,110.1816,110.3124,9942.0
2016-10-11 13:30:00,126.44,126.5,126.04,126.04,19630.0,110.295,110.3473,109.946,109.946,19630.0
2016-10-11 14:00:00,126.1,126.22,125.84,126.01,41830.0,109.9984,110.103,109.7716,109.9199,41830.0
2016-10-11 14:30:00,125.98,126.16,125.91,126.09,16423.0,109.8937,110.0507,109.8326,109.9896,16423.0
2016-10-11 15:00:00,126.08,126.36,125.99,126.26,16833.0,109.9809,110.2252,109.9024,110.1379,16833.0
2016-10-11 15:30:00,126.29,126.42,126.24,126.35,44558.0,110.1641,110.2775,110.1205,110.2164,44558.0
2016-10-12 09:30:00,126.4,126.46,126.03,126.45,27613.0,110.2601,110.3124,109.9373,110.3037,27613.0
2016-10-12 10:00:00,126.5,126.67,126.38,126.61,13546.0,110.3473,110.4956,110.2426,110.4433,13546.0
2016-10-12 10:30:00,126.58,126.58,126.24,126.26,9225.0,110.4171,110.4171,110.1205,110.1379,9225.0
2016-10-12 11:00:00,126.26,126.47,126.22,126.44,14092.0,110.1379,110.3211,110.103,110.295,14092.0
2016-10-12 11:30:00,126.49,126.62,126.44,126.46,16320.0,110.3386,110.452,110.295,110.3124,16320.0
2016-10-12 12:00:00,126.53,126.67,126.49,126.64,9165.0,110.3735,110.4956,110.3386,110.4694,9165.0
2016-10-12 12:30:00,126.63,126.72,126.6,126.63,8139.0,110.4607,110.5392,110.4345,110.4607,8139.0
2016-10-12 13:00:00,126.64,126.66,126.51,126.65,16943.0,110.4694,110.4869,110.356,110.4781,16943.0
2016-10-12 13:30:00,126.65,126.74,126.54,126.71,16093.0,110.4781,110.5567,110.3822,110.5305,16093.0
2016-10-12 14:00:00,126.8,126.93,126.56,126.65,26667.0,110.609,110.7224,110.3996,110.4781,26667.0
2016-10-12 14:30:00,126.63,126.75,126.62,126.62,20102.0,110.4607,110.5654,110.452,110.452,20102.0
2016-10-12 15:00:00,126.61,126.74,126.55,126.57,14064.0,110.4433,110.5567,110.3909,110.4084,14064.0
2016-10-12 15:30:00,126.55,126.68,126.47,126.56,28154.0,110.3909,110.5043,110.3211,110.3996,28154.0
2016-10-13 09:30:00,125.74,125.74,124.76,124.9,41300.0,109.6843,109.6843,108.8295,108.9516,41300.0
2016-10-13 10:00:00,124.84,125.18,124.72,125.1,22695.0,108.8993,109.1958,108.7946,109.1261,22695.0
2016-10-13 10:30:00,125.06,125.4,124.99,125.33,13831.0,109.0912,109.3878,109.0301,109.3267,13831.0
2016-10-13 11:00:00,125.32,125.67,125.14,125.61,13620.0,109.318,109.6233,109.161,109.5709,13620.0
2016-10-13 11:30:00,125.63,125.75,125.52,125.59,11256.0,109.5884,109.6931,109.4924,109.5535,11256.0
2016-10-13 12:00:00,125.48,125.66,125.47,125.6,14049.0,109.4575,109.6146,109.4488,109.5622,14049.0
2016-10-13 12:30:00,125.63,125.96,125.63,125.85,14431.0,109.5884,109.8762,109.5884,109.7803,14431.0
2016-10-13 13:00:00,125.84,125.85,125.67,125.78,13023.0,109.7716,109.7803,109.6233,109.7192,13023.0
2016-10-13 13:30:00,125.8,126.15,125.7,126.13,11908.0,109.7367,110.042,109.6494,110.0245,11908.0
2016-10-13 14:00:00,126.07,126.22,126.01,126.09,20560.0,109.9722,110.103,109.9199,109.9896,20560.0
2016-10-13 14:30:00,126.19,126.35,126.08,126.27,29128.0,110.0769,110.2164,109.9809,110.1467,29128.0
2016-10-13 15:00:00,126.23,126.34,126.08,126.08,14287.0,110.1118,110.2077,109.9809,109.9809,14287.0
2016-10-13 15:30:00,126.09,126.16,125.87,126.0,24146.0,109.9896,110.0507,109.7977,109.9111,24146.0
2016-10-14 09:30:00,126.65,127.0,126.56,126.86,21675.0,110.4781,110.7835,110.3996,110.6613,21675.0
2016-10-14 10:00:00,126.84,127.09,126.73,126.83,9654.0,110.6439,110.862,110.5479,110.6352,9654.0
2016-10-14 10:30:00,126.91,127.0,126.71,126.73,8858.0,110.7049,110.7835,110.5305,110.5479,8858.0
2016-10-14 11:00:00,126.66,126.66,126.24,126.3,14595.0,110.4869,110.4869,110.1205,110.1728,14595.0
2016-10-14 11:30:00,126.17,126.29,126.01,126.01,11574.0,110.0594,110.1641,109.9199,109.9199,11574.0
2016-10-14 12:00:00,126.05,126.12,125.93,126.11,6027.0,109.9548,110.0158,109.8501,110.0071,6027.0
2016-10-14 12:30:00,126.11,126.23,126.05,126.1,5883.0,110.0071,110.1118,109.9548,109.9984,5883.0
2016-10-14 13:00:00,126.1,126.25,125.96,126.19,17875.0,109.9984,110.1292,109.8762,110.0769,17875.0
2016-10-14 13:30:00,126.21,126.45,126.06,126.11,15894.0,110.0943,110.3037,109.9635,110.0071,15894.0
2016-10-14 14:00:00,126.06,126.2,125.94,126.2,23678.0,109.9635,110.0856,109.8588,110.0856,23678.0
2016-10-14 14:30:00,126.22,126.22,125.85,125.85,50760.0,110.103,110.103,109.7803,109.7803,50760.0
2016-10-14 15:00:00,125.92,126.01,125.86,125.94,42377.0,109.8414,109.9199,109.789,109.8588,42377.0
2016-10-14 15:30:00,125.95,126.15,125.84,125.84,24760.0,109.8675,110.042,109.7716,109.7716,24760.0
2016-10-17 09:30:00,126.02,126.12,125.71,125.71,38572.0,109.9286,110.0158,109.6582,109.6582,38572.0
2016-10-17 10:00:00,125.72,126.11,125.6,125.94,18093.0,109.6669,110.0071,109.5622,109.8588,18093.0
2016-10-17 10:30:00,126.0,126.04,125.67,125.7,10196.0,109.9111,109.946,109.6233,109.6494,10196.0
2016-10-17 11:00:00,125.73,125.81,125.6,125.65,42796.0,109.6756,109.7454,109.5622,109.6058,42796.0
2016-10-17 11:30:00,125.72,125.93,125.7,125.87,15130.0,109.6669,109.8501,109.6494,109.7977,15130.0
2016-10-17 12:00:00,125.88,125.88,125.72,125.77,5064.0,109.8065,109.8065,109.6669,109.7105,5064.0
2016-10-17 12:30:00,125.73,125.82,125.68,125.74,7651.0,109.6756,109.7541,109.632,109.6843,7651.0
2016-10-17 13:00:00,125.76,125.77,125.5,125.5,8201.0,109.7018,109.7105,109.475,109.475,8201.0
2016-10-17 13:30:00,125.57,125.61,125.41,125.41,14901.0,109.536,109.5709,109.3965,109.3965,14901.0
2016-10-17 14:00:00,125.42,125.62,125.42,125.57,19510.0,109.4052,109.5797,109.4052,109.536,19510.0
2016-10-17 14:30:00,125.54,125.64,125.49,125.64,18036.0,109.5099,109.5971,109.4663,109.5971,18036.0
2016-10-17 15:00:00,125.62,125.63,125.5,125.52,15363.0,109.5797,109.5884,109.475,109.4924,15363.0
2016-10-17 15:30:00,125.52,125.56,125.39,125.46,17312.0,109.4924,109.5273,109.379,109.4401,17312.0
2016-10-18 09:30:00,126.63,126.89,126.15,126.21,19882.0,110.4607,110.6875,110.042,110.0943,19882.0
2016-10-18 10:00:00,126.25,126.25,125.96,126.04,9873.0,110.1292,110.1292,109.8762,109.946,9873.0
2016-10-18 10:30:00,126.04,126.27,126.04,126.18,11837.0,109.946,110.1467,109.946,110.0682,11837.0
2016-10-18 11:00:00,126.21,126.31,126.14,126.31,13047.0,110.0943,110.1816,110.0333,110.1816,13047.0
2016-10-18 11:30:00,126.37,126.57,126.23,126.57,17738.0,110.2339,110.4084,110.1118,110.4084,17738.0
2016-10-18 12:00:00,126.59,126.59,126.48,126.57,9035.0,110.4258,110.4258,110.3298,110.4084,9035.0
2016-10-18 12:30:00,126.58,126.59,126.41,126.45,4557.0,110.4171,110.4258,110.2688,110.3037,4557.0
2016-10-18 13:00:00,126.48,126.62,126.45,126.55,14626.0,110.3298,110.452,110.3037,110.3909,14626.0
2016-10-18 13:30:00,126.55,126.55,126.47,126.53,8429.0,110.3909,110.3909,110.3211,110.3735,8429.0
2016-10-18 14:00:00,126.51,126.58,126.42,126.58,13575.0,110.356,110.4171,110.2775,110.4171,13575.0
2016-10-18 14:30:00,126.59,126.6,126.47,126.56,24405.0,110.4258,110.4345,110.3211,110.3996,24405.0
2016-10-18 15:00:00,126.54,126.56,126.43,126.44,13619.0,110.3822,110.3996,110.2862,110.295,13619.0
2016-10-18 15:30:00,126.43,126.47,126.33,126.36,35740.0,110.2862,110.3211,110.199,110.2252,35740.0
2016-10-19 09:30:00,126.48,126.54,126.3,126.3,20141.0,110.3298,110.3822,110.1728,110.1728,20141.0
2016-10-19 10:00:00,126.24,126.49,126.14,126.48,14269.0,110.1205,110.3386,110.0333,110.3298,14269.0
2016-10-19 10:30:00,126.57,126.75,126.44,126.74,115552.0,110.4084,110.5654,110.295,110.5567,115552.0
2016-10-19 11:00:00,126.75,126.85,126.69,126.85,23112.0,110.5654,110.6526,110.513,110.6526,23112.0
2016-10-19 11:30:00,126.88,126.99,126.83,126.87,11464.0,110.6788,110.7747,110.6352,110.6701,11464.0
2016-10-19 12:00:00,126.89,126.97,126.85,126.95,18448.0,110.6875,110.7573,110.6526,110.7398,18448.0
2016-10-19 12:30:00,126.92,127.02,126.9,126.98,9493.0,110.7137,110.8009,110.6962,110.766,9493.0
2016-10-19 13:00:00,127.0,127.03,126.92,126.99,6159.0,110.7835,110.8096,110.7137,110.7747,6159.0
2016-10-19 13:30:00,126.99,127.06,126.95,126.98,18864.0,110.7747,110.8358,110.7398,110.766,18864.0
2016-10-19 14:00:00,127.03,127.11,126.96,126.99,19230.0,110.8096,110.8794,110.7486,110.7747,19230.0
2016-10-19 14:30:00,126.98,126.99,126.88,126.94,32913.0,110.766,110.7747,110.6788,110.7311,32913.0
2016-10-19 15:00:00,126.97,127.1,126.95,127.05,12909.0,110.7573,110.8707,110.7398,110.8271,12909.0
2016-10-19 15:30:00,127.03,127.04,126.9,126.93,297398.0,110.8096,110.8183,110.6962,110.7224,297398.0
2016-10-20 09:30:00,126.74,126.91,126.48,126.87,18218.0,110.5567,110.7049,110.3298,110.6701,18218.0
2016-10-20 10:00:00,126.93,127.05,126.64,126.66,10586.0,110.7224,110.8271,110.4694,110.4869,10586.0
2016-10-20 10:30:00,126.56,126.56,126.12,126.22,11729.0,110.3996,110.3996,110.0158,110.103,11729.0
2016-10-20 11:00:00,126.3,126.55,126.2,126.42,12321.0,110.1728,110.3909,110.0856,110.2775,12321.0
2016-10-20 11:30:00,126.38,126.54,126.29,126.54,13888.0,110.2426,110.3822,110.1641,110.3822,13888.0
2016-10-20 12:00:00,126.63,126.75,126.6,126.64,31656.0,110.4607,110.5654,110.4345,110.4694,31656.0
2016-10-20 12:30:00,126.63,126.87,126.62,126.77,11133.0,110.4607,110.6701,110.452,110.5828,11133.0
2016-10-20 13:00:00,126.8,126.9,126.74,126.77,15180.0,110.609,110.6962,110.5567,110.5828,15180.0
2016-10-20 13:30:00,126.78,126.88,126.49,126.52,10189.0,110.5915,110.6788,110.3386,110.3647,10189.0
2016-10-20 14:00:00,126.64,126.72,126.59,126.68,26303.0,110.4694,110.5392,110.4258,110.5043,26303.0
2016-10-20 14:30:00,126.66,126.83,126.58,126.73,64423.0,110.4869,110.6352,110.4171,110.5479,64423.0
2016-10-20 15:00:00,126.72,126.83,126.59,126.6,20961.0,110.5392,110.6352,110.4258,110.4345,20961.0
2016-10-20 15:30:00,126.6,126.78,126.54,126.66,26222.0,110.4345,110.5915,110.3822,110.4869,26222.0
2016-10-21 09:30:00,125.99,126.08,125.63,126.08,22356.0,109.9024,109.9809,109.5884,109.9809,22356.0
2016-10-21 10:00:00,126.0,126.17,125.95,126.13,8972.0,109.9111,110.0594,109.8675,110.0245,8972.0
2016-10-21 10:30:00,126.18,126.43,126.16,126.35,10265.0,110.0682,110.2862,110.0507,110.2164,10265.0
2016-10-21 11:00:00,126.29,126.44,126.25,126.34,14520.0,110.1641,110.295,110.1292,110.2077,14520.0
2016-10-21 11:30:00,126.34,126.57,126.3,126.46,9789.0,110.2077,110.4084,110.1728,110.3124,9789.0
2016-10-21 12:00:00,126.46,126.5,126.33,126.36,6252.0,110.3124,110.3473,110.199,110.2252,6252.0
2016-10-21 12:30:00,126.34,126.41,126.29,126.36,7003.0,110.2077,110.2688,110.1641,110.2252,7003.0
2016-10-21 13:00:00,126.39,126.4,126.29,126.3,9701.0,110.2513,110.2601,110.1641,110.1728,9701.0
2016-10-21 13:30:00,126.26,126.47,126.16,126.47,11492.0,110.1379,110.3211,110.0507,110.3211,11492.0
2016-10-21 14:00:00,126.44,126.48,126.36,126.47,23210.0,110.295,110.3298,110.2252,110.3211,23210.0
2016-10-21 14:30:00,126.44,126.57,126.43,126.56,19445.0,110.295,110.4084,110.2862,110.3996,19445.0
2016-10-21 15:00:00,126.57,126.62,126.48,126.53,35154.0,110.4084,110.452,110.3298,110.3735,35154.0
2016-10-21 15:30:00,126.53,126.59,126.48,126.51,35700.0,110.3735,110.4258,110.3298,110.356,35700.0
2016-10-24 09:30:00,127.21,127.51,127.21,127.5,26222.0,110.9666,111.2283,110.9666,111.2196,26222.0
2016-10-24 10:00:00,127.44,127.44,127.19,127.24,6158.0,111.1673,111.1673,110.9492,110.9928,6158.0
2016-10-24 10:30:00,127.17,127.32,127.1,127.21,17008.0,110.9317,111.0626,110.8707,110.9666,17008.0
2016-10-24 11:00:00,127.16,127.25,127.12,127.12,6014.0,110.923,111.0015,110.8881,110.8881,6014.0
2016-10-24 11:30:00,127.07,127.15,127.0,127.02,7515.0,110.8445,110.9143,110.7835,110.8009,7515.0
2016-10-24 12:00:00,127.01,127.08,126.96,126.99,8063.0,110.7922,110.8532,110.7486,110.7747,8063.0
2016-10-24 12:30:00,126.92,126.92,126.82,126.9,18120.0,110.7137,110.7137,110.6264,110.6962,18120.0
2016-10-24 13:00:00,126.94,126.98,126.89,126.95,5061.0,110.7311,110.766,110.6875,110.7398,5061.0
2016-10-24 13:30:00,126.94,127.01,126.91,126.94,6069.0,110.7311,110.7922,110.7049,110.7311,6069.0
2016-10-24 14:00:00,126.94,127.05,126.94,127.04,19280.0,110.7311,110.8271,110.7311,110.8183,19280.0
2016-10-24 14:30:00,127.02,127.09,127.0,127.07,15551.0,110.8009,110.862,110.7835,110.8445,15551.0
2016-10-24 15:00:00,127.07,127.09,127.03,127.09,11182.0,110.8445,110.862,110.8096,110.862,11182.0
2016-10-24 15:30:00,127.07,127.16,126.99,127.09,24977.0,110.8445,110.923,110.7747,110.862,24977.0
2016-10-25 09:30:00,126.78,126.78,126.48,126.57,28241.0,110.5915,110.5915,110.3298,110.4084,28241.0
2016-10-25 10:00:00,126.57,126.63,126.33,126.41,18594.0,110.4084,110.4607,110.199,110.2688,18594.0
2016-10-25 10:30:00,126.38,126.38,125.92,126.01,13364.0,110.2426,110.2426,109.8414,109.9199,13364.0
2016-10-25 11:00:00,126.06,126.17,126.01,126.17,11586.0,109.9635,110.0594,109.9199,110.0594,11586.0
2016-10-25 11:30:00,126.2,126.26,126.1,126.12,10648.0,110.0856,110.1379,109.9984,110.0158,10648.0
2016-10-25 12:00:00,126.08,126.15,125.98,126.0,13816.0,109.9809,110.042,109.8937,109.9111,13816.0
2016-10-25 12:30:00,126.02,126.12,125.96,126.1,6499.0,109.9286,110.0158,109.8762,109.9984,6499.0
2016-10-25 13:00:00,126.11,126.2,126.03,126.11,12968.0,110.0071,110.0856,109.9373,110.0071,12968.0
2016-10-25 13:30:00,126.14,126.28,126.08,126.21,20674.0,110.0333,110.1554,109.9809,110.0943,20674.0
2016-10-25 14:00:00,126.22,126.3,126.17,126.17,8857.0,110.103,110.1728,110.0594,110.0594,8857.0
2016-10-25 14:30:00,126.18,126.19,126.06,126.07,41358.0,110.0682,110.0769,109.9635,109.9722,41358.0
2016-10-25 15:00:00,126.08,126.11,126.0,126.07,18388.0,109.9809,110.0071,109.9111,109.9722,18388.0
2016-10-25 15:30:00,126.07,126.09,125.99,126.05,16898.0,109.9722,109.9896,109.9024,109.9548,16898.0
2016-10-26 09:30:00,125.5,125.85,125.48,125.55,29227.0,109.475,109.7803,109.4575,109.5186,29227.0
2016-10-26 10:00:00,125.53,125.6,125.38,125.39,12123.0,109.5012,109.5622,109.3703,109.379,12123.0
2016-10-26 10:30:00,125.41,126.04,125.41,126.03,14732.0,109.3965,109.946,109.3965,109.9373,14732.0
2016-10-26 11:00:00,126.0,126.13,125.97,126.02,21516.0,109.9111,110.0245,109.885,109.9286,21516.0
2016-10-26 11:30:00,126.04,126.15,125.99,126.04,12241.0,109.946,110.042,109.9024,109.946,12241.0
2016-10-26 12:00:00,125.99,126.04,125.93,126.01,10868.0,109.9024,109.946,109.8501,109.9199,10868.0
2016-10-26 12:30:00,126.0,126.04,125.92,125.93,8627.0,109.9111,109.946,109.8414,109.8501,8627.0
2016-10-26 13:00:00,126.01,126.01,125.77,125.86,15460.0,109.9199,109.9199,109.7105,109.789,15460.0
2016-10-26 13:30:00,125.81,125.85,125.47,125.56,10611.0,109.7454,109.7803,109.4488,109.5273,10611.0
2016-10-26 14:00:00,125.56,125.59,125.43,125.53,34569.0,109.5273,109.5535,109.4139,109.5012,34569.0
2016-10-26 14:30:00,125.49,125.69,125.45,125.68,37297.0,109.4663,109.6407,109.4314,109.632,37297.0
2016-10-26 15:00:00,125.63,125.78,125.57,125.73,20872.0,109.5884,109.7192,109.536,109.6756,20872.0
2016-10-26 15:30:00,125.71,125.81,125.65,125.72,18814.0,109.6582,109.7454,109.6058,109.6669,18814.0
2016-10-27 09:30:00,126.09,126.24,125.55,125.76,22694.0,109.9896,110.1205,109.5186,109.7018,22694.0
2016-10-27 10:00:00,125.8,125.8,124.95,125.05,20152.0,109.7367,109.7367,108.9952,109.0824,20152.0
2016-10-27 10:30:00,125.04,125.16,124.9,124.94,9138.0,109.0737,109.1784,108.9516,108.9865,9138.0
2016-10-27 11:00:00,124.93,125.01,124.85,124.95,11058.0,108.9778,109.0476,108.908,108.9952,11058.0
2016-10-27 11:30:00,124.95,125.19,124.75,125.15,8110.0,108.9952,109.2046,108.8208,109.1697,8110.0
2016-10-27 12:00:00,125.13,125.19,124.96,124.97,6788.0,109.1522,109.2046,109.0039,109.0127,6788.0
2016-10-27 12:30:00,124.98,124.99,124.73,124.86,6365.0,109.0214,109.0301,108.8033,108.9167,6365.0
2016-10-27 13:00:00,124.88,124.99,124.83,124.93,16204.0,108.9342,109.0301,108.8905,108.9778,16204.0
2016-10-27 13:30:00,124.93,125.08,124.88,125.03,11302.0,108.9778,109.1086,108.9342,109.065,11302.0
2016-10-27 14:00:00,125.0,125.1,124.95,125.03,19120.0,109.0388,109.1261,108.9952,109.065,19120.0
2016-10-27 14:30:00,125.02,125.03,124.78,124.82,18445.0,109.0563,109.065,108.8469,108.8818,18445.0
2016-10-27 15:00:00,124.86,124.87,124.6,124.74,17984.0,108.9167,108.9254,108.6899,108.812,17984.0
2016-10-27 15:30:00,124.74,124.77,124.64,124.71,47035.0,108.812,108.8382,108.7248,108.7859,47035.0
2016-10-28 09:30:00,124.75,125.53,124.75,125.38,19634.0,108.8208,109.5012,108.8208,109.3703,19634.0
2016-10-28 10:00:00,125.38,125.6,125.18,125.59,9988.0,109.3703,109.5622,109.1958,109.5535,9988.0
2016-10-28 10:30:00,125.55,125.85,125.55,125.76,12161.0,109.5186,109.7803,109.5186,109.7018,12161.0
2016-10-28 11:00:00,125.77,125.85,125.68,125.71,12536.0,109.7105,109.7803,109.632,109.6582,12536.0
2016-10-28 11:30:00,125.74,125.81,125.67,125.67,9900.0,109.6843,109.7454,109.6233,109.6233,9900.0
2016-10-28 12:00:00,125.64,125.86,125.64,125.82,24856.0,109.5971,109.789,109.5971,109.7541,24856.0
2016-10-28 12:30:00,125.78,125.86,125.72,125.76,6679.0,109.7192,109.789,109.6669,109.7018,6679.0
2016-10-28 13:00:00,125.8,125.8,125.0,125.17,30197.0,109.7367,109.7367,109.0388,109.1871,30197.0
2016-10-28 13:30:00,125.14,125.14,124.65,124.71,29794.0,109.161,109.161,108.7335,108.7859,29794.0
2016-10-28 14:00:00,124.67,125.0,124.52,124.82,33394.0,108.751,109.0388,108.6201,108.8818,33394.0
2016-10-28 14:30:00,124.91,125.25,124.82,125.25,24276.0,108.9603,109.2569,108.8818,109.2569,24276.0
2016-10-28 15:00:00,125.26,125.37,124.96,125.32,38881.0,109.2656,109.3616,109.0039,109.318,38881.0
2016-10-28 15:30:00,125.26,125.27,124.88,124.95,22436.0,109.2656,109.2744,108.9342,108.9952,22436.0
2016-10-31 09:30:00,125.24,125.56,125.14,125.15,27334.0,109.2482,109.5273,109.161,109.1697,27334.0
2016-10-31 10:00:00,125.2,125.41,125.18,125.39,9341.0,109.2133,109.3965,109.1958,109.379,9341.0
2016-10-31 10:30:00,125.43,125.43,125.05,125.22,13513.0,109.4139,109.4139,109.0824,109.2307,13513.0
2016-10-31 11:00:00,125.31,125.53,125.25,125.51,11701.0,109.3092,109.5012,109.2569,109.4837,11701.0
2016-10-31 11:30:00,125.55,125.63,125.46,125.61,16929.0,109.5186,109.5884,109.4401,109.5709,16929.0
2016-10-31 12:00:00,125.59,125.63,125.42,125.5,14888.0,109.5535,109.5884,109.4052,109.475,14888.0
2016-10-31 12:30:00,125.52,125.63,125.48,125.61,21757.0,109.4924,109.5884,109.4575,109.5709,21757.0
2016-10-31 13:00:00,125.57,125.6,125.45,125.47,15102.0,109.536,109.5622,109.4314,109.4488,15102.0
2016-10-31 13:30:00,125.49,125.57,125.44,125.48,11434.0,109.4663,109.536,109.4226,109.4575,11434.0
2016-10-31 14:00:00,125.48,125.52,125.33,125.37,20984.0,109.4575,109.4924,109.3267,109.3616,20984.0
2016-10-31 14:30:00,125.39,125.48,125.36,125.44,101439.0,109.379,109.4575,109.3529,109.4226,101439.0
2016-10-31 15:00:00,125.44,125.6,125.4,125.57,336937.0,109.4226,109.5622,109.3878,109.536,336937.0
2016-10-31 15:30:00,125.59,125.62,125.46,125.46,549449.0,109.5535,109.5797,109.4401,109.4401,549449.0
2016-11-01 09:30:00,125.63,125.77,125.45,125.57,70265.0,109.5884,109.7105,109.4314,109.536,70265.0
2016-11-01 10:00:00,125.58,125.58,125.22,125.23,55632.0,109.5448,109.5448,109.2307,109.2395,55632.0
2016-11-01 10:30:00,125.19,125.35,125.02,125.32,59991.0,109.2046,109.3441,109.0563,109.318,59991.0
2016-11-01 11:00:00,125.37,125.39,125.1,125.1,48922.0,109.3616,109.379,109.1261,109.1261,48922.0
2016-11-01 11:30:00,125.12,125.17,124.88,124.89,31940.0,109.1435,109.1871,108.9342,108.9429,31940.0
2016-11-01 12:00:00,124.91,124.94,124.6,124.63,23945.0,108.9603,108.9865,108.6899,108.7161,23945.0
2016-11-01 12:30:00,124.59,124.76,124.45,124.5,25655.0,108.6812,108.8295,108.5591,108.6027,25655.0
2016-11-01 13:00:00,124.56,124.57,124.28,124.47,16281.0,108.655,108.6637,108.4108,108.5765,16281.0
2016-11-01 13:30:00,124.41,124.42,123.96,124.05,37048.0,108.5242,108.5329,108.1316,108.2101,37048.0
2016-11-01 14:00:00,123.99,124.25,123.64,124.21,48111.0,108.1578,108.3846,107.8525,108.3497,48111.0
2016-11-01 14:30:00,124.16,124.31,124.06,124.09,28829.0,108.3061,108.4369,108.2189,108.245,28829.0
2016-11-01 15:00:00,124.0,124.29,123.99,124.29,40600.0,108.1665,108.4195,108.1578,108.4195,40600.0
2016-11-01 15:30:00,124.31,124.62,124.23,124.45,38293.0,108.4369,108.7074,108.3672,108.5591,38293.0
2016-11-02 09:30:00,124.12,124.43,123.95,124.42,35656.0,108.2712,108.5416,108.1229,108.5329,35656.0
2016-11-02 10:00:00,124.3,124.47,124.0,124.09,14535.0,108.4282,108.5765,108.1665,108.245,14535.0
2016-11-02 10:30:00,124.07,124.07,123.78,123.84,25633.0,108.2276,108.2276,107.9746,108.0269,25633.0
2016-11-02 11:00:00,123.87,124.15,123.87,124.0,28287.0,108.0531,108.2974,108.0531,108.1665,28287.0
2016-11-02 11:30:00,123.94,124.01,123.82,123.88,131835.0,108.1142,108.1752,108.0095,108.0618,131835.0
2016-11-02 12:00:00,123.88,123.96,123.84,123.93,5767.0,108.0618,108.1316,108.0269,108.1055,5767.0
2016-11-02 12:30:00,123.89,123.9,123.79,123.81,16007.0,108.0706,108.0793,107.9833,108.0008,16007.0
2016-11-02 13:00:00,123.9,123.9,123.35,123.5,17360.0,108.0793,108.0793,107.5995,107.7304,17360.0
2016-11-02 13:30:00,123.46,123.57,123.41,123.53,9700.0,107.6955,107.7914,107.6519,107.7565,9700.0
2016-11-02 14:00:00,123.59,123.68,123.08,123.54,31927.0,107.8089,107.8874,107.364,107.7653,31927.0
2016-11-02 14:30:00,123.66,123.74,123.42,123.5,41647.0,107.8699,107.9397,107.6606,107.7304,41647.0
2016-11-02 15:00:00,123.46,123.68,123.4,123.65,23921.0,107.6955,107.8874,107.6431,107.8612,23921.0
2016-11-02 15:30:00,123.62,123.64,123.14,123.21,39960.0,107.835,107.8525,107.4163,107.4774,39960.0
2016-11-03 09:30:00,123.52,123.75,123.34,123.64,34583.0,107.7478,107.9484,107.5908,107.8525,34583.0
2016-11-03 10:00:00,123.59,123.75,123.42,123.69,13256.0,107.8089,107.9484,107.6606,107.8961,13256.0
2016-11-03 10:30:00,123.58,123.75,123.52,123.52,18957.0,107.8001,107.9484,107.7478,107.7478,18957.0
2016-11-03 11:00:00,123.56,123.72,123.48,123.69,20027.0,107.7827,107.9223,107.7129,107.8961,20027.0
2016-11-03 11:30:00,123.67,123.77,123.46,123.52,10014.0,107.8787,107.9659,107.6955,107.7478,10014.0
2016-11-03 12:00:00,123.52,123.56,123.28,123.28,12194.0,107.7478,107.7827,107.5385,107.5385,12194.0
2016-11-03 12:30:00,123.3,123.33,123.07,123.19,9571.0,107.5559,107.5821,107.3553,107.4599,9571.0
2016-11-03 13:00:00,123.14,123.31,123.09,123.24,8317.0,107.4163,107.5646,107.3727,107.5036,8317.0
2016-11-03 13:30:00,123.22,123.23,123.05,123.09,17601.0,107.4861,107.4948,107.3378,107.3727,17601.0
2016-11-03 14:00:00,123.06,123.31,123.06,123.18,25639.0,107.3465,107.5646,107.3465,107.4512,25639.0
2016-11-03 14:30:00,123.18,123.2,123.03,123.2,24321.0,107.4512,107.4687,107.3204,107.4687,24321.0
2016-11-03 15:00:00,123.15,123.16,122.98,123.0,22001.0,107.4251,107.4338,107.2768,107.2942,22001.0
2016-11-03 15:30:00,123.0,123.0,122.68,122.86,30321.0,107.2942,107.2942,107.0151,107.1721,30321.0
2016-11-04 09:30:00,122.77,123.17,122.69,122.86,24132.0,107.0936,107.4425,107.0238,107.1721,24132.0
2016-11-04 10:00:00,122.88,123.2,122.87,123.11,66630.0,107.1895,107.4687,107.1808,107.3902,66630.0
2016-11-04 10:30:00,123.05,123.38,123.04,123.37,15965.0,107.3378,107.6257,107.3291,107.617,15965.0
2016-11-04 11:00:00,123.36,123.7,123.36,123.69,10127.0,107.6082,107.9048,107.6082,107.8961,10127.0
2016-11-04 11:30:00,123.64,123.65,123.4,123.51,16049.0,107.8525,107.8612,107.6431,107.7391,16049.0
2016-11-04 12:00:00,123.58,123.92,123.52,123.83,36554.0,107.8001,108.0967,107.7478,108.0182,36554.0
2016-11-04 12:30:00,123.84,123.9,123.8,123.83,15212.0,108.0269,108.0793,107.9921,108.0182,15212.0
2016-11-04 13:00:00,123.87,123.93,123.75,123.79,90346.0,108.0531,108.1055,107.9484,107.9833,90346.0
2016-11-04 13:30:00,123.76,123.82,123.7,123.72,14276.0,107.9572,108.0095,107.9048,107.9223,14276.0
2016-11-04 14:00:00,123.69,123.73,123.56,123.64,22337.0,107.8961,107.931,107.7827,107.8525,22337.0
2016-11-04 14:30:00,123.64,123.64,123.36,123.42,22929.0,107.8525,107.8525,107.6082,107.6606,22929.0
2016-11-04 15:00:00,123.33,123.36,123.15,123.25,16361.0,107.5821,107.6082,107.4251,107.5123,16361.0
2016-11-04 15:30:00,123.22,123.23,122.9,122.95,35034.0,107.4861,107.4948,107.207,107.2506,35034.0
2016-11-07 09:30:00,125.0,125.14,124.71,124.9,38978.0,109.0388,109.161,108.7859,108.9516,38978.0
2016-11-07 10:00:00,125.03,125.04,124.82,124.91,9934.0,109.065,109.0737,108.8818,108.9603,9934.0
2016-11-07 10:30:00,124.95,125.19,124.84,125.19,15118.0,108.9952,109.2046,108.8993,109.2046,15118.0
2016-11-07 11:00:00,125.17,125.28,125.11,125.14,10816.0,109.1871,109.2831,109.1348,109.161,10816.0
2016-11-07 11:30:00,125.14,125.33,125.13,125.33,5532.0,109.161,109.3267,109.1522,109.3267,5532.0
2016-11-07 12:00:00,125.47,125.49,125.38,125.4,7249.0,109.4488,109.4663,109.3703,109.3878,7249.0
2016-11-07 12:30:00,125.34,125.34,125.23,125.33,16114.0,109.3354,109.3354,109.2395,109.3267,16114.0
2016-11-07 13:00:00,125.36,125.38,125.23,125.29,5566.0,109.3529,109.3703,109.2395,109.2918,5566.0
2016-11-07 13:30:00,125.25,125.41,125.25,125.37,13281.0,109.2569,109.3965,109.2569,109.3616,13281.0
2016-11-07 14:00:00,125.34,125.4,125.27,125.35,19029.0,109.3354,109.3878,109.2744,109.3441,19029.0
2016-11-07 14:30:00,125.34,125.39,125.17,125.24,24213.0,109.3354,109.379,109.1871,109.2482,24213.0
2016-11-07 15:00:00,125.25,125.3,125.15,125.15,16258.0,109.2569,109.3005,109.1697,109.1697,16258.0
2016-11-07 15:30:00,125.18,125.59,125.09,125.53,40798.0,109.1958,109.5535,109.1173,109.5012,40798.0
2016-11-08 09:30:00,124.96,125.35,124.94,125.15,169938.0,109.0039,109.3441,108.9865,109.1697,169938.0
2016-11-08 10:00:00,125.13,125.36,125.04,125.34,36897.0,109.1522,109.3529,109.0737,109.3354,36897.0
2016-11-08 10:30:00,125.3,125.48,125.22,125.4,31380.0,109.3005,109.4575,109.2307,109.3878,31380.0
2016-11-08 11:00:00,125.41,125.93,125.36,125.75,12505.0,109.3965,109.8501,109.3529,109.6931,12505.0
2016-11-08 11:30:00,125.71,126.05,125.71,126.05,25947.0,109.6582,109.9548,109.6582,109.9548,25947.0
2016-11-08 12:00:00,126.13,126.37,126.02,126.34,11863.0,110.0245,110.2339,109.9286,110.2077,11863.0
2016-11-08 12:30:00,126.34,126.44,126.22,126.43,15023.0,110.2077,110.295,110.103,110.2862,15023.0
2016-11-08 13:00:00,126.47,126.47,126.12,126.22,14880.0,110.3211,110.3211,110.0158,110.103,14880.0
2016-11-08 13:30:00,126.21,126.37,126.19,126.23,21743.0,110.0943,110.2339,110.0769,110.1118,21743.0
2016-11-08 14:00:00,126.2,126.26,125.96,126.04,21935.0,110.0856,110.1379,109.8762,109.946,21935.0
2016-11-08 14:30:00,126.01,126.01,125.75,125.91,18613.0,109.9199,109.9199,109.6931,109.8326,18613.0
2016-11-08 15:00:00,125.88,126.24,125.87,126.23,28355.0,109.8065,110.1205,109.7977,110.1118,28355.0
2016-11-08 15:30:00,126.26,126.4,126.02,126.04,45444.0,110.1379,110.2601,109.9286,109.946,45444.0
2016-11-09 09:30:00,124.13,125.9,124.11,125.76,123857.0,108.2799,109.8239,108.2625,109.7018,123857.0
2016-11-09 10:00:00,125.72,125.75,124.95,125.38,33080.0,109.6669,109.6931,108.9952,109.3703,33080.0
2016-11-09 10:30:00,125.35,125.62,125.17,125.49,29512.0,109.3441,109.5797,109.1871,109.4663,29512.0
2016-11-09 11:00:00,125.52,126.29,125.47,126.28,36410.0,109.4924,110.1641,109.4488,110.1554,36410.0
2016-11-09 11:30:00,126.37,127.1,126.34,126.85,22748.0,110.2339,110.8707,110.2077,110.6526,22748.0
2016-11-09 12:00:00,126.91,126.96,126.2,126.55,37143.0,110.7049,110.7486,110.0856,110.3909,37143.0
2016-11-09 12:30:00,126.59,126.94,126.47,126.93,19848.0,110.4258,110.7311,110.3211,110.7224,19848.0
2016-11-09 13:00:00,126.84,127.03,126.49,126.59,28723.0,110.6439,110.8096,110.3386,110.4258,28723.0
2016-11-09 13:30:00,126.53,127.07,126.52,126.85,35506.0,110.3735,110.8445,110.3647,110.6526,35506.0
2016-11-09 14:00:00,126.87,127.13,126.86,127.01,32046.0,110.6701,110.8969,110.6613,110.7922,32046.0
2016-11-09 14:30:00,127.0,127.46,127.0,127.23,31170.0,110.7835,111.1847,110.7835,110.9841,31170.0
2016-11-09 15:00:00,127.27,127.61,127.27,127.48,45105.0,111.019,111.3156,111.019,111.2022,45105.0
2016-11-09 15:30:00,127.49,127.49,126.97,127.23,67000.0,111.2109,111.2109,110.7573,110.9841,67000.0
2016-11-10 09:30:00,128.02,128.89,127.92,128.51,76756.0,111.6732,112.4321,111.586,112.1006,76756.0
2016-11-10 10:00:00,128.55,128.66,127.59,127.6,77011.0,112.1355,112.2315,111.2981,111.3068,77011.0
2016-11-10 10:30:00,127.68,127.78,127.0,127.01,33473.0,111.3766,111.4639,110.7835,110.7922,33473.0
2016-11-10 11:00:00,127.0,127.62,126.88,127.41,29380.0,110.7835,111.3243,110.6788,111.1411,29380.0
2016-11-10 11:30:00,127.46,127.91,127.31,127.39,47811.0,111.1847,111.5773,111.0539,111.1237,47811.0
2016-11-10 12:00:00,127.42,127.82,127.4,127.7,13973.0,111.1498,111.4987,111.1324,111.3941,13973.0
2016-11-10 12:30:00,127.74,127.91,127.41,127.9,16541.0,111.429,111.5773,111.1411,111.5685,16541.0
2016-11-10 13:00:00,127.96,128.21,127.81,127.98,49083.0,111.6209,111.8389,111.49,111.6383,49083.0
2016-11-10 13:30:00,128.02,128.36,127.89,128.19,109923.0,111.6732,111.9698,111.5598,111.8215,109923.0
2016-11-10 14:00:00,128.14,128.29,127.94,128.01,40705.0,111.7779,111.9087,111.6034,111.6645,40705.0
2016-11-10 14:30:00,128.02,128.09,127.83,128.05,76584.0,111.6732,111.7343,111.5075,111.6994,76584.0
2016-11-10 15:00:00,127.99,128.13,127.79,127.88,45603.0,111.647,111.7692,111.4726,111.5511,45603.0
2016-11-10 15:30:00,127.8,127.8,127.54,127.59,63296.0,111.4813,111.4813,111.2545,111.2981,63296.0
2016-11-11 09:30:00,127.59,127.67,127.21,127.39,98946.0,111.2981,111.3679,110.9666,111.1237,98946.0
2016-11-11 10:00:00,127.44,127.73,127.26,127.41,23175.0,111.1673,111.4202,111.0103,111.1411,23175.0
2016-11-11 10:30:00,127.44,127.67,127.17,127.37,26316.0,111.1673,111.3679,110.9317,111.1062,26316.0
2016-11-11 11:00:00,127.27,127.38,126.86,126.86,17904.0,111.019,111.1149,110.6613,110.6613,17904.0
2016-11-11 11:30:00,126.96,127.31,126.96,127.31,17049.0,110.7486,111.0539,110.7486,111.0539,17049.0
2016-11-11 12:00:00,127.27,127.74,127.25,127.67,23719.0,111.019,111.429,111.0015,111.3679,23719.0
2016-11-11 12:30:00,127.65,127.76,127.4,127.48,11948.0,111.3505,111.4464,111.1324,111.2022,11948.0
2016-11-11 13:00:00,127.5,127.72,127.44,127.69,12437.0,111.2196,111.4115,111.1673,111.3853,12437.0
2016-11-11 13:30:00,127.72,127.74,127.57,127.58,13138.0,111.4115,111.429,111.2807,111.2894,13138.0
2016-11-11 14:00:00,127.48,127.7,127.48,127.59,32730.0,111.2022,111.3941,111.2022,111.2981,32730.0
2016-11-11 14:30:00,127.63,127.67,127.42,127.42,22158.0,111.333,111.3679,111.1498,111.1498,22158.0
2016-11-11 15:00:00,127.43,127.71,127.43,127.7,19446.0,111.1585,111.4028,111.1585,111.3941,19446.0
2016-11-11 15:30:00,127.73,127.95,127.68,127.85,27689.0,111.4202,111.6121,111.3766,111.5249,27689.0
2016-11-14 09:30:00,128.41,128.75,128.27,128.5,29333.0,112.0134,112.31,111.8913,112.0919,29333.0
2016-11-14 10:00:00,128.52,129.1,128.5,128.81,32741.0,112.1094,112.6153,112.0919,112.3623,32741.0
2016-11-14 10:30:00,128.83,128.91,128.59,128.59,16007.0,112.3798,112.4496,112.1704,112.1704,16007.0
2016-11-14 11:00:00,128.57,128.83,128.5,128.68,24249.0,112.153,112.3798,112.0919,112.2489,24249.0
2016-11-14 11:30:00,128.63,128.79,128.56,128.61,30296.0,112.2053,112.3449,112.1443,112.1879,30296.0
2016-11-14 12:00:00,128.62,128.63,128.34,128.4,23857.0,112.1966,112.2053,111.9523,112.0047,23857.0
2016-11-14 12:30:00,128.43,128.67,128.41,128.62,10848.0,112.0309,112.2402,112.0134,112.1966,10848.0
2016-11-14 13:00:00,128.68,128.92,128.57,128.81,18246.0,112.2489,112.4583,112.153,112.3623,18246.0
2016-11-14 13:30:00,128.84,128.98,128.74,128.77,162805.0,112.3885,112.5106,112.3013,112.3274,162805.0
2016-11-14 14:00:00,128.79,128.92,128.69,128.86,36555.0,112.3449,112.4583,112.2577,112.4059,36555.0
2016-11-14 14:30:00,128.88,129.04,128.74,129.04,18715.0,112.4234,112.563,112.3013,112.563,18715.0
2016-11-14 15:00:00,129.02,129.11,128.96,129.05,128914.0,112.5455,112.624,112.4932,112.5717,128914.0
2016-11-14 15:30:00,129.06,129.12,128.8,129.01,84895.0,112.5804,112.6327,112.3536,112.5368,84895.0
2016-11-15 09:30:00,129.25,129.48,129.06,129.1,49731.0,112.7462,112.9468,112.5804,112.6153,49731.0
2016-11-15 10:00:00,129.12,129.61,129.12,129.59,23242.0,112.6327,113.0602,112.6327,113.0427,23242.0
2016-11-15 10:30:00,129.59,129.6,129.38,129.56,21263.0,113.0427,113.0515,112.8596,113.0166,21263.0
2016-11-15 11:00:00,129.55,129.66,129.47,129.56,14340.0,113.0078,113.1038,112.9381,113.0166,14340.0
2016-11-15 11:30:00,129.53,129.55,129.38,129.49,12372.0,112.9904,113.0078,112.8596,112.9555,12372.0
2016-11-15 12:00:00,129.5,129.61,129.47,129.53,13965.0,112.9642,113.0602,112.9381,112.9904,13965.0
2016-11-15 12:30:00,129.51,129.56,129.35,129.43,24522.0,112.973,113.0166,112.8334,112.9032,24522.0
2016-11-15 13:00:00,129.4,129.55,129.4,129.44,10891.0,112.877,113.0078,112.877,112.9119,10891.0
2016-11-15 13:30:00,129.5,129.62,129.47,129.58,20687.0,112.9642,113.0689,112.9381,113.034,20687.0
2016-11-15 14:00:00,129.64,129.79,129.58,129.76,47349.0,113.0864,113.2172,113.034,113.191,47349.0
2016-11-15 14:30:00,129.79,129.96,129.78,129.93,34371.0,113.2172,113.3655,113.2085,113.3393,34371.0
2016-11-15 15:00:00,129.92,130.02,129.86,129.97,42221.0,113.3306,113.4178,113.2783,113.3742,42221.0
2016-11-15 15:30:00,129.95,130.12,129.94,130.01,56250.0,113.3568,113.5051,113.348,113.4091,56250.0
2016-11-16 09:30:00,129.66,129.86,129.5,129.54,32776.0,113.1038,113.2783,112.9642,112.9991,32776.0
2016-11-16 10:00:00,129.57,129.68,129.47,129.59,17651.0,113.0253,113.1212,112.9381,113.0427,17651.0
2016-11-16 10:30:00,129.63,129.83,129.63,129.72,22125.0,113.0776,113.2521,113.0776,113.1561,22125.0
2016-11-16 11:00:00,129.77,129.77,129.55,129.67,41103.0,113.1998,113.1998,113.0078,113.1125,41103.0
2016-11-16 11:30:00,129.69,129.7,129.45,129.54,30293.0,113.13,113.1387,112.9206,112.9991,30293.0
2016-11-16 12:00:00,129.47,129.51,129.37,129.48,21424.0,112.9381,112.973,112.8508,112.9468,21424.0
2016-11-16 12:30:00,129.51,129.53,129.37,129.48,14828.0,112.973,112.9904,112.8508,112.9468,14828.0
2016-11-16 13:00:00,129.49,129.5,129.34,129.41,13556.0,112.9555,112.9642,112.8247,112.8857,13556.0
2016-11-16 13:30:00,129.45,129.54,129.39,129.5,18967.0,112.9206,112.9991,112.8683,112.9642,18967.0
2016-11-16 14:00:00,129.5,129.62,129.5,129.59,40404.0,112.9642,113.0689,112.9642,113.0427,40404.0
2016-11-16 14:30:00,129.57,129.66,129.55,129.63,25135.0,113.0253,113.1038,113.0078,113.0776,25135.0
2016-11-16 15:00:00,129.64,129.78,129.63,129.69,32348.0,113.0864,113.2085,113.0776,113.13,32348.0
2016-11-16 15:30:00,129.7,129.75,129.57,129.68,41223.0,113.1387,113.1823,113.0253,113.1212,41223.0
2016-11-17 09:30:00,129.99,130.4,129.86,130.4,49155.0,113.3917,113.7493,113.2783,113.7493,49155.0
2016-11-17 10:00:00,130.34,130.4,130.11,130.16,17331.0,113.697,113.7493,113.4963,113.54,17331.0
2016-11-17 10:30:00,130.09,130.25,130.0,130.08,11140.0,113.4789,113.6185,113.4004,113.4702,11140.0
2016-11-17 11:00:00,130.12,130.37,130.09,130.31,12352.0,113.5051,113.7231,113.4789,113.6708,12352.0
2016-11-17 11:30:00,130.32,130.56,130.22,130.47,28863.0,113.6795,113.8889,113.5923,113.8104,28863.0
2016-11-17 12:00:00,130.48,130.62,130.46,130.6,15415.0,113.8191,113.9412,113.8016,113.9238,15415.0
2016-11-17 12:30:00,130.58,130.63,130.49,130.53,12874.0,113.9063,113.9499,113.8278,113.8627,12874.0
2016-11-17 13:00:00,130.57,130.6,130.5,130.56,17910.0,113.8976,113.9238,113.8365,113.8889,17910.0
2016-11-17 13:30:00,130.57,130.62,130.51,130.52,16231.0,113.8976,113.9412,113.8453,113.854,16231.0
2016-11-17 14:00:00,130.47,130.54,130.36,130.48,24777.0,113.8104,113.8714,113.7144,113.8191,24777.0
2016-11-17 14:30:00,130.45,130.49,130.37,130.42,51440.0,113.7929,113.8278,113.7231,113.7668,51440.0
2016-11-17 15:00:00,130.44,130.55,130.41,130.53,45042.0,113.7842,113.8802,113.758,113.8627,45042.0
2016-11-17 15:30:00,130.52,130.65,130.52,130.61,62012.0,113.854,113.9674,113.854,113.9325,62012.0
2016-11-18 09:30:00,130.73,130.74,130.41,130.62,58384.0,114.0372,114.0459,113.758,113.9412,58384.0
2016-11-18 10:00:00,130.55,130.77,130.54,130.63,20071.0,113.8802,114.0721,113.8714,113.9499,20071.0
2016-11-18 10:30:00,130.61,130.62,130.32,130.37,30916.0,113.9325,113.9412,113.6795,113.7231,30916.0
2016-11-18 11:00:00,130.33,130.45,130.28,130.45,24079.0,113.6882,113.7929,113.6446,113.7929,24079.0
2016-11-18 11:30:00,130.42,130.46,130.31,130.33,19108.0,113.7668,113.8016,113.6708,113.6882,19108.0
2016-11-18 12:00:00,130.33,130.35,130.26,130.3,33100.0,113.6882,113.7057,113.6272,113.6621,33100.0
2016-11-18 12:30:00,130.32,130.37,130.26,130.36,19527.0,113.6795,113.7231,113.6272,113.7144,19527.0
2016-11-18 13:00:00,130.39,130.45,130.35,130.41,10441.0,113.7406,113.7929,113.7057,113.758,10441.0
2016-11-18 13:30:00,130.43,130.53,130.41,130.41,51552.0,113.7755,113.8627,113.758,113.758,51552.0
2016-11-18 14:00:00,130.44,130.44,130.34,130.36,24094.0,113.7842,113.7842,113.697,113.7144,24094.0
2016-11-18 14:30:00,130.32,130.44,130.32,130.37,45023.0,113.6795,113.7842,113.6795,113.7231,45023.0
2016-11-18 15:00:00,130.38,130.51,130.34,130.49,75763.0,113.7319,113.8453,113.697,113.8278,75763.0
2016-11-18 15:30:00,130.48,130.52,130.25,130.3,76444.0,113.8191,113.854,113.6185,113.6621,76444.0
2016-11-21 09:30:00,130.81,131.26,130.8,131.07,38602.0,114.107,114.4995,114.0982,114.3338,38602.0
2016-11-21 10:00:00,131.16,131.16,130.7,130.77,21747.0,114.4123,114.4123,114.011,114.0721,21747.0
2016-11-21 10:30:00,130.78,130.93,130.78,130.88,18622.0,114.0808,114.2116,114.0808,114.168,18622.0
2016-11-21 11:00:00,130.89,131.05,130.83,131.04,20009.0,114.1767,114.3163,114.1244,114.3076,20009.0
2016-11-21 11:30:00,130.96,131.11,130.96,131.11,15660.0,114.2378,114.3686,114.2378,114.3686,15660.0
2016-11-21 12:00:00,131.1,131.17,131.08,131.14,16560.0,114.3599,114.421,114.3425,114.3948,16560.0
2016-11-21 12:30:00,131.21,131.34,131.15,131.29,19621.0,114.4559,114.5693,114.4035,114.5257,19621.0
2016-11-21 13:00:00,131.29,131.36,131.27,131.33,19567.0,114.5257,114.5867,114.5082,114.5606,19567.0
2016-11-21 13:30:00,131.32,131.38,131.27,131.33,21501.0,114.5518,114.6042,114.5082,114.5606,21501.0
2016-11-21 14:00:00,131.31,131.33,131.24,131.3,36215.0,114.5431,114.5606,114.482,114.5344,36215.0
2016-11-21 14:30:00,131.3,131.33,131.21,131.26,34096.0,114.5344,114.5606,114.4559,114.4995,34096.0
2016-11-21 15:00:00,131.24,131.29,131.21,131.26,43385.0,114.482,114.5257,114.4559,114.4995,43385.0
2016-11-21 15:30:00,131.26,131.38,131.22,131.38,53770.0,114.4995,114.6042,114.4646,114.6042,53770.0
2016-11-22 09:30:00,131.76,131.8,131.5,131.62,44217.0,114.9357,114.9705,114.7088,114.8135,44217.0
2016-11-22 10:00:00,131.7,131.78,131.64,131.74,33294.0,114.8833,114.9531,114.831,114.9182,33294.0
2016-11-22 10:30:00,131.75,131.79,131.57,131.62,31842.0,114.9269,114.9618,114.7699,114.8135,31842.0
2016-11-22 11:00:00,131.6,131.67,131.52,131.54,24080.0,114.7961,114.8571,114.7263,114.7437,24080.0
2016-11-22 11:30:00,131.45,131.45,131.3,131.35,16678.0,114.6652,114.6652,114.5344,114.578,16678.0
2016-11-22 12:00:00,131.34,131.42,131.23,131.4,15907.0,114.5693,114.6391,114.4733,114.6216,15907.0
2016-11-22 12:30:00,131.4,131.47,131.4,131.43,22346.0,114.6216,114.6827,114.6216,114.6478,22346.0
2016-11-22 13:00:00,131.47,131.59,131.46,131.53,20344.0,114.6827,114.7874,114.674,114.735,20344.0
2016-11-22 13:30:00,131.52,131.57,131.5,131.51,28341.0,114.7263,114.7699,114.7088,114.7176,28341.0
2016-11-22 14:00:00,131.53,131.61,131.49,131.6,37980.0,114.735,114.8048,114.7001,114.7961,37980.0
2016-11-22 14:30:00,131.61,131.79,131.6,131.74,28453.0,114.8048,114.9618,114.7961,114.9182,28453.0
2016-11-22 15:00:00,131.74,131.83,131.71,131.81,21785.0,114.9182,114.9967,114.892,114.9793,21785.0
2016-11-22 15:30:00,131.82,131.97,131.8,131.9,63085.0,114.988,115.1188,114.9705,115.0578,63085.0
2016-11-23 09:30:00,131.63,131.92,131.45,131.56,29119.0,114.8222,115.0752,114.6652,114.7612,29119.0
2016-11-23 10:00:00,131.65,131.94,131.6,131.9,22717.0,114.8397,115.0927,114.7961,115.0578,22717.0
2016-11-23 10:30:00,131.93,132.05,131.87,132.02,25430.0,115.0839,115.1886,115.0316,115.1625,25430.0
2016-11-23 11:00:00,132.01,132.03,131.77,131.78,37296.0,115.1537,115.1712,114.9444,114.9531,37296.0
2016-11-23 11:30:00,131.8,131.99,131.75,131.99,25064.0,114.9705,115.1363,114.9269,115.1363,25064.0
2016-11-23 12:00:00,131.97,132.03,131.91,132.01,13860.0,115.1188,115.1712,115.0665,115.1537,13860.0
2016-11-23 12:30:00,132.03,132.16,131.98,132.05,8007.0,115.1712,115.2846,115.1276,115.1886,8007.0
2016-11-23 13:00:00,132.07,132.11,132.02,132.02,12798.0,115.2061,115.241,115.1625,115.1625,12798.0
2016-11-23 13:30:00,132.05,132.09,131.93,131.93,24282.0,115.1886,115.2235,115.0839,115.0839,24282.0
2016-11-23 14:00:00,131.94,132.05,131.94,132.04,15130.0,115.0927,115.1886,115.0927,115.1799,15130.0
2016-11-23 14:30:00,132.05,132.09,131.97,131.97,28631.0,115.1886,115.2235,115.1188,115.1188,28631.0
2016-11-23 15:00:00,132.03,132.08,131.99,132.08,26383.0,115.1712,115.2148,115.1363,115.2148,26383.0
2016-11-23 15:30:00,132.08,132.27,132.07,132.25,61262.0,115.2148,115.3805,115.2061,115.3631,61262.0
2016-11-25 09:30:00,132.55,132.57,132.32,132.49,60010.0,115.6248,115.6422,115.4241,115.5724,60010.0
2016-11-25 10:00:00,132.5,132.58,132.44,132.57,17400.0,115.5812,115.6509,115.5288,115.6422,17400.0
2016-11-25 10:30:00,132.52,132.62,132.51,132.58,8508.0,115.5986,115.6858,115.5899,115.6509,8508.0
2016-11-25 11:00:00,132.57,132.61,132.54,132.58,10289.0,115.6422,115.6771,115.6161,115.6509,10289.0
2016-11-25 11:30:00,132.57,132.6,132.52,132.59,23873.0,115.6422,115.6684,115.5986,115.6597,23873.0
2016-11-25 12:00:00,132.58,132.6,132.51,132.52,22066.0,115.6509,115.6684,115.5899,115.5986,22066.0
2016-11-25 12:30:00,132.54,132.63,132.5,132.63,14055.0,115.6161,115.6946,115.5812,115.6946,14055.0
2016-11-28 09:30:00,132.59,132.59,132.26,132.34,37990.0,115.6597,115.6597,115.3718,115.4416,37990.0
2016-11-28 10:00:00,132.3,132.31,132.07,132.08,16416.0,115.4067,115.4154,115.2061,115.2148,16416.0
2016-11-28 10:30:00,132.07,132.24,131.77,131.77,11071.0,115.2061,115.3544,114.9444,114.9444,11071.0
2016-11-28 11:00:00,131.78,131.92,131.65,131.9,12846.0,114.9531,115.0752,114.8397,115.0578,12846.0
2016-11-28 11:30:00,131.93,132.05,131.88,131.94,11760.0,115.0839,115.1886,115.0403,115.0927,11760.0
2016-11-28 12:00:00,131.99,132.07,131.96,132.0,16976.0,115.1363,115.2061,115.1101,115.145,16976.0
2016-11-28 12:30:00,132.0,132.12,131.97,132.03,11770.0,115.145,115.2497,115.1188,115.1712,11770.0
2016-11-28 13:00:00,132.02,132.03,131.96,132.0,16476.0,115.1625,115.1712,115.1101,115.145,16476.0
2016-11-28 13:30:00,132.01,132.05,131.98,132.02,19566.0,115.1537,115.1886,115.1276,115.1625,19566.0
2016-11-28 14:00:00,132.03,132.1,131.96,131.96,17090.0,115.1712,115.2322,115.1101,115.1101,17090.0
2016-11-28 14:30:00,131.95,132.0,131.9,131.94,21964.0,115.1014,115.145,115.0578,115.0927,21964.0
2016-11-28 15:00:00,131.95,132.02,131.76,131.76,27119.0,115.1014,115.1625,114.9357,114.9357,27119.0
2016-11-28 15:30:00,131.76,131.79,131.54,131.66,36935.0,114.9357,114.9618,114.7437,114.8484,36935.0
2016-11-29 09:30:00,131.64,131.93,131.34,131.47,27625.0,114.831,115.0839,114.5693,114.6827,27625.0
2016-11-29 10:00:00,131.49,131.84,131.49,131.71,14645.0,114.7001,115.0054,114.7001,114.892,14645.0
2016-11-29 10:30:00,131.74,131.97,131.7,131.91,28953.0,114.9182,115.1188,114.8833,115.0665,28953.0
2016-11-29 11:00:00,131.95,131.95,131.73,131.84,16486.0,115.1014,115.1014,114.9095,115.0054,16486.0
2016-11-29 11:30:00,131.82,131.96,131.82,131.95,22458.0,114.988,115.1101,114.988,115.1014,22458.0
2016-11-29 12:00:00,131.94,131.95,131.73,131.76,20604.0,115.0927,115.1014,114.9095,114.9357,20604.0
2016-11-29 12:30:00,131.74,131.92,131.73,131.89,12757.0,114.9182,115.0752,114.9095,115.0491,12757.0
2016-11-29 13:00:00,131.92,131.92,131.84,131.91,14968.0,115.0752,115.0752,115.0054,115.0665,14968.0
2016-11-29 13:30:00,131.91,132.02,131.88,132.01,17053.0,115.0665,115.1625,115.0403,115.1537,17053.0
2016-11-29 14:00:00,132.01,132.06,132.0,132.01,96392.0,115.1537,115.1973,115.145,115.1537,96392.0
2016-11-29 14:30:00,132.02,132.12,131.94,131.94,307081.0,115.1625,115.2497,115.0927,115.0927,307081.0
2016-11-29 15:00:00,131.96,131.96,131.71,131.76,206113.0,115.1101,115.1101,114.892,114.9357,206113.0
2016-11-29 15:30:00,131.74,131.76,131.57,131.67,39212.0,114.9182,114.9357,114.7699,114.8571,39212.0
2016-11-30 09:30:00,132.37,132.46,131.96,131.97,49736.0,115.4678,115.5463,115.1101,115.1188,49736.0
2016-11-30 10:00:00,131.98,132.13,131.74,131.84,20579.0,115.1276,115.2584,114.9182,115.0054,20579.0
2016-11-30 10:30:00,131.78,132.01,131.78,131.96,19427.0,114.9531,115.1537,114.9531,115.1101,19427.0
2016-11-30 11:00:00,131.92,132.14,131.88,131.92,27583.0,115.0752,115.2671,115.0403,115.0752,27583.0
2016-11-30 11:30:00,131.9,132.07,131.78,131.91,14735.0,115.0578,115.2061,114.9531,115.0665,14735.0
2016-11-30 12:00:00,131.89,131.95,131.81,131.84,17956.0,115.0491,115.1014,114.9793,115.0054,17956.0
2016-11-30 12:30:00,131.85,131.89,131.79,131.84,13523.0,115.0142,115.0491,114.9618,115.0054,13523.0
2016-11-30 13:00:00,131.86,131.92,131.82,131.87,13997.0,115.0229,115.0752,114.988,115.0316,13997.0
2016-11-30 13:30:00,131.86,131.96,131.84,131.88,17544.0,115.0229,115.1101,115.0054,115.0403,17544.0
2016-11-30 14:00:00,131.88,131.88,131.56,131.62,28033.0,115.0403,115.0403,114.7612,114.8135,28033.0
2016-11-30 14:30:00,131.61,131.61,131.44,131.45,40198.0,114.8048,114.8048,114.6565,114.6652,40198.0
2016-11-30 15:00:00,131.47,131.78,131.4,131.76,41496.0,114.6827,114.9531,114.6216,114.9357,41496.0
2016-11-30 15:30:00,131.76,131.76,131.34,131.42,182086.0,114.9357,114.9357,114.5693,114.6391,182086.0
2016-12-01 09:30:00,131.85,131.85,131.29,131.52,103663.0,115.0142,115.0142,114.5257,114.7263,103663.0
2016-12-01 10:00:00,131.56,131.74,131.24,131.24,117091.0,114.7612,114.9182,114.482,114.482,117091.0
2016-12-01 10:30:00,131.21,131.38,130.86,131.01,75985.0,114.4559,114.6042,114.1506,114.2814,75985.0
2016-12-01 11:00:00,130.96,131.17,130.91,131.05,43445.0,114.2378,114.421,114.1942,114.3163,43445.0
2016-12-01 11:30:00,131.06,131.21,131.03,131.1,51998.0,114.325,114.4559,114.2989,114.3599,51998.0
2016-12-01 12:00:00,131.08,131.12,130.81,130.85,55120.0,114.3425,114.3774,114.107,114.1418,55120.0
2016-12-01 12:30:00,130.88,130.92,130.58,130.62,26168.0,114.168,114.2029,113.9063,113.9412,26168.0
2016-12-01 13:00:00,130.6,130.6,130.37,130.43,37753.0,113.9238,113.9238,113.7231,113.7755,37753.0
2016-12-01 13:30:00,130.45,130.52,130.21,130.26,69145.0,113.7929,113.854,113.5836,113.6272,69145.0
2016-12-01 14:00:00,130.24,130.45,130.24,130.32,55429.0,113.6097,113.7929,113.6097,113.6795,55429.0
2016-12-01 14:30:00,130.29,130.39,130.21,130.27,250504.0,113.6534,113.7406,113.5836,113.6359,250504.0
2016-12-01 15:00:00,130.24,130.28,130.04,130.13,78666.0,113.6097,113.6446,113.4353,113.5138,78666.0
2016-12-01 15:30:00,130.12,130.25,130.0,130.25,153613.0,113.5051,113.6185,113.4004,113.6185,153613.0
2016-12-02 09:30:00,130.44,130.74,130.25,130.73,17868.0,113.7842,114.0459,113.6185,114.0372,17868.0
2016-12-02 10:00:00,130.82,130.83,130.42,130.59,24973.0,114.1157,114.1244,113.7668,113.915,24973.0
2016-12-02 10:30:00,130.6,130.84,130.54,130.76,13236.0,113.9238,114.1331,113.8714,114.0633,13236.0
2016-12-02 11:00:00,130.73,130.87,130.73,130.83,21570.0,114.0372,114.1593,114.0372,114.1244,21570.0
2016-12-02 11:30:00,130.83,130.84,130.61,130.65,17521.0,114.1244,114.1331,113.9325,113.9674,17521.0
2016-12-02 12:00:00,130.65,130.67,130.5,130.55,15011.0,113.9674,113.9848,113.8365,113.8802,15011.0
2016-12-02 12:30:00,130.55,130.65,130.4,130.62,31618.0,113.8802,113.9674,113.7493,113.9412,31618.0
2016-12-02 13:00:00,130.61,130.62,130.28,130.31,20055.0,113.9325,113.9412,113.6446,113.6708,20055.0
2016-12-02 13:30:00,130.35,130.41,130.3,130.31,8917.0,113.7057,113.758,113.6621,113.6708,8917.0
2016-12-02 14:00:00,130.34,130.39,130.24,130.37,13282.0,113.697,113.7406,113.6097,113.7231,13282.0
2016-12-02 14:30:00,130.38,130.41,130.33,130.39,36308.0,113.7319,113.758,113.6882,113.7406,36308.0
2016-12-02 15:00:00,130.39,130.51,130.34,130.51,22462.0,113.7406,113.8453,113.697,113.8453,22462.0
2016-12-02 15:30:00,130.5,130.61,130.39,130.42,42040.0,113.8365,113.9325,113.7406,113.7668,42040.0
2016-12-05 09:30:00,131.25,131.78,131.0,131.74,40558.0,114.4908,114.9531,114.2727,114.9182,40558.0
2016-12-05 10:00:00,131.79,131.99,131.7,131.76,34175.0,114.9618,115.1363,114.8833,114.9357,34175.0
2016-12-05 10:30:00,131.82,131.88,131.71,131.73,48627.0,114.988,115.0403,114.892,114.9095,48627.0
2016-12-05 11:00:00,131.74,131.82,131.7,131.73,44089.0,114.9182,114.988,114.8833,114.9095,44089.0
2016-12-05 11:30:00,131.73,131.84,131.67,131.73,41587.0,114.9095,115.0054,114.8571,114.9095,41587.0
2016-12-05 12:00:00,131.75,131.78,131.57,131.61,23400.0,114.9269,114.9531,114.7699,114.8048,23400.0
2016-12-05 12:30:00,131.58,131.71,131.52,131.71,15167.0,114.7786,114.892,114.7263,114.892,15167.0
2016-12-05 13:00:00,131.72,131.77,131.69,131.72,21649.0,114.9008,114.9444,114.8746,114.9008,21649.0
2016-12-05 13:30:00,131.76,131.76,131.65,131.71,14387.0,114.9357,114.9357,114.8397,114.892,14387.0
2016-12-05 14:00:00,131.63,131.63,131.51,131.53,12231.0,114.8222,114.8222,114.7176,114.735,12231.0
2016-12-05 14:30:00,131.55,131.63,131.49,131.56,53899.0,114.7525,114.8222,114.7001,114.7612,53899.0
2016-12-05 15:00:00,131.57,131.72,131.56,131.66,25766.0,114.7699,114.9008,114.7612,114.8484,25766.0
2016-12-05 15:30:00,131.69,131.78,131.65,131.73,37171.0,114.8746,114.9531,114.8397,114.9095,37171.0
2016-12-06 09:30:00,132.19,132.19,131.61,131.61,86999.0,115.3107,115.3107,114.8048,114.8048,86999.0
2016-12-06 10:00:00,131.66,131.81,131.61,131.65,24561.0,114.8484,114.9793,114.8048,114.8397,24561.0
2016-12-06 10:30:00,131.68,131.96,131.68,131.96,19328.0,114.8659,115.1101,114.8659,115.1101,19328.0
2016-12-06 11:00:00,131.91,131.95,131.78,131.88,70266.0,115.0665,115.1014,114.9531,115.0403,70266.0
2016-12-06 11:30:00,131.86,132.0,131.78,132.0,14763.0,115.0229,115.145,114.9531,115.145,14763.0
2016-12-06 12:00:00,132.0,132.16,131.98,132.14,24860.0,115.145,115.2846,115.1276,115.2671,24860.0
2016-12-06 12:30:00,132.15,132.18,132.06,132.13,25063.0,115.2759,115.302,115.1973,115.2584,25063.0
2016-12-06 13:00:00,132.15,132.26,132.15,132.24,25345.0,115.2759,115.3718,115.2759,115.3544,25345.0
2016-12-06 13:30:00,132.22,132.32,132.16,132.29,33931.0,115.3369,115.4241,115.2846,115.398,33931.0
2016-12-06 14:00:00,132.3,132.37,132.23,132.32,29097.0,115.4067,115.4678,115.3456,115.4241,29097.0
2016-12-06 14:30:00,132.36,132.48,132.33,132.46,58593.0,115.459,115.5637,115.4329,115.5463,58593.0
2016-12-06 15:00:00,132.48,132.52,132.32,132.35,23201.0,115.5637,115.5986,115.4241,115.4503,23201.0
2016-12-06 15:30:00,132.36,132.57,132.36,132.57,99379.0,115.459,115.6422,115.459,115.6422,99379.0
2016-12-07 09:30:00,132.67,132.81,132.53,132.54,31313.0,115.7295,115.8516,115.6073,115.6161,31313.0
2016-12-07 10:00:00,132.56,132.9,132.55,132.87,23673.0,115.6335,115.9301,115.6248,115.9039,23673.0
2016-12-07 10:30:00,132.87,132.98,132.74,132.95,46338.0,115.9039,115.9999,115.7905,115.9737,46338.0
2016-12-07 11:00:00,132.91,132.99,132.86,132.91,20703.0,115.9388,116.0086,115.8952,115.9388,20703.0
2016-12-07 11:30:00,132.92,133.26,132.92,133.26,15603.0,115.9475,116.2441,115.9475,116.2441,15603.0
2016-12-07 12:00:00,133.27,133.32,133.19,133.27,17635.0,116.2528,116.2965,116.1831,116.2528,17635.0
2016-12-07 12:30:00,133.29,133.51,133.26,133.5,19994.0,116.2703,116.4622,116.2441,116.4535,19994.0
2016-12-07 13:00:00,133.52,133.79,133.49,133.7,18908.0,116.4709,116.7064,116.4447,116.6279,18908.0
2016-12-07 13:30:00,133.66,134.0,133.64,133.96,24928.0,116.593,116.8896,116.5756,116.8547,24928.0
2016-12-07 14:00:00,133.98,134.08,133.88,133.97,30810.0,116.8722,116.9594,116.7849,116.8635,30810.0
2016-12-07 14:30:00,133.96,134.12,133.9,134.1,27213.0,116.8547,116.9943,116.8024,116.9769,27213.0
2016-12-07 15:00:00,134.12,134.39,133.99,134.33,52988.0,116.9943,117.2298,116.8809,117.1775,52988.0
2016-12-07 15:30:00,134.32,134.46,134.15,134.32,44153.0,117.1688,117.2909,117.0205,117.1688,44153.0
2016-12-08 09:30:00,134.68,134.69,134.34,134.5,42053.0,117.4828,117.4915,117.1862,117.3258,42053.0
2016-12-08 10:00:00,134.45,134.54,134.3,134.52,55832.0,117.2822,117.3607,117.1513,117.3432,55832.0
2016-12-08 10:30:00,134.5,134.75,134.5,134.72,31787.0,117.3258,117.5439,117.3258,117.5177,31787.0
2016-12-08 11:00:00,134.74,134.9,134.68,134.83,42683.0,117.5351,117.6747,117.4828,117.6136,42683.0
2016-12-08 11:30:00,134.84,134.84,134.68,134.75,19070.0,117.6224,117.6224,117.4828,117.5439,19070.0
2016-12-08 12:00:00,134.77,135.2,134.77,135.09,19906.0,117.5613,117.9364,117.5613,117.8404,19906.0
2016-12-08 12:30:00,135.14,135.31,135.12,135.24,19956.0,117.8841,118.0324,117.8666,117.9713,19956.0
2016-12-08 13:00:00,135.22,135.28,135.15,135.28,24734.0,117.9538,118.0062,117.8928,118.0062,24734.0
2016-12-08 13:30:00,135.24,135.55,135.22,135.51,34559.0,117.9713,118.2417,117.9538,118.2068,34559.0
2016-12-08 14:00:00,135.49,135.5,134.96,135.13,38538.0,118.1894,118.1981,117.727,117.8753,38538.0
2016-12-08 14:30:00,135.18,135.2,134.88,135.07,52962.0,117.919,117.9364,117.6573,117.823,52962.0
2016-12-08 15:00:00,135.08,135.14,134.98,135.07,49533.0,117.8317,117.8841,117.7445,117.823,49533.0
2016-12-08 15:30:00,135.06,135.22,135.02,135.14,84633.0,117.8143,117.9538,117.7794,117.8841,84633.0
2016-12-09 09:30:00,135.34,135.52,135.21,135.39,160045.0,118.0585,118.2155,117.9451,118.1021,160045.0
2016-12-09 10:00:00,135.36,135.37,135.02,135.05,29548.0,118.076,118.0847,117.7794,117.8056,29548.0
2016-12-09 10:30:00,135.06,135.21,135.0,135.04,63563.0,117.8143,117.9451,117.7619,117.7968,63563.0
2016-12-09 11:00:00,135.04,135.1,134.84,134.86,33764.0,117.7968,117.8492,117.6224,117.6398,33764.0
2016-12-09 11:30:00,134.87,134.95,134.8,134.84,27127.0,117.6485,117.7183,117.5875,117.6224,27127.0
2016-12-09 12:00:00,134.86,134.88,134.79,134.84,43946.0,117.6398,117.6573,117.5788,117.6224,43946.0
2016-12-09 12:30:00,134.88,134.91,134.81,134.86,54874.0,117.6573,117.6834,117.5962,117.6398,54874.0
2016-12-09 13:00:00,134.89,134.92,134.8,134.86,19093.0,117.666,117.6922,117.5875,117.6398,19093.0
2016-12-09 13:30:00,134.84,134.93,134.82,134.91,23921.0,117.6224,117.7009,117.6049,117.6834,23921.0
2016-12-09 14:00:00,134.94,135.01,134.86,134.86,13995.0,117.7096,117.7707,117.6398,117.6398,13995.0
2016-12-09 14:30:00,134.89,134.98,134.88,134.96,25927.0,117.666,117.7445,117.6573,117.727,25927.0
2016-12-09 15:00:00,134.94,135.18,134.94,135.18,33663.0,117.7096,117.919,117.7096,117.919,33663.0
2016-12-09 15:30:00,135.16,135.17,135.07,135.17,41099.0,117.9015,117.9102,117.823,117.9102,41099.0
2016-12-12 09:30:00,135.1,135.32,134.79,135.11,53724.0,117.8492,118.0411,117.5788,117.8579,53724.0
2016-12-12 10:00:00,135.15,135.25,134.69,134.76,42820.0,117.8928,117.98,117.4915,117.5526,42820.0
2016-12-12 10:30:00,134.78,134.92,134.55,134.63,18710.0,117.57,117.6922,117.3694,117.4392,18710.0
2016-12-12 11:00:00,134.61,134.75,134.56,134.63,25835.0,117.4217,117.5439,117.3781,117.4392,25835.0
2016-12-12 11:30:00,134.62,134.67,134.3,134.41,14305.0,117.4305,117.4741,117.1513,117.2473,14305.0
2016-12-12 12:00:00,134.42,134.42,134.12,134.2,37881.0,117.256,117.256,116.9943,117.0641,37881.0
2016-12-12 12:30:00,134.18,134.37,134.17,134.25,19314.0,117.0466,117.2124,117.0379,117.1077,19314.0
2016-12-12 13:00:00,134.25,134.4,134.23,134.33,16266.0,117.1077,117.2386,117.0903,117.1775,16266.0
2016-12-12 13:30:00,134.34,134.37,134.21,134.25,20691.0,117.1862,117.2124,117.0728,117.1077,20691.0
2016-12-12 14:00:00,134.25,134.41,134.24,134.3,21127.0,117.1077,117.2473,117.099,117.1513,21127.0
2016-12-12 14:30:00,134.3,134.31,134.16,134.24,58201.0,117.1513,117.16,117.0292,117.099,58201.0
2016-12-12 15:00:00,134.22,134.35,134.22,134.3,45805.0,117.0815,117.1949,117.0815,117.1513,45805.0
2016-12-12 15:30:00,134.29,134.46,134.23,134.43,53719.0,117.1426,117.2909,117.0903,117.2647,53719.0
2016-12-13 09:30:00,134.98,135.28,134.91,135.01,44896.0,117.7445,118.0062,117.6834,117.7707,44896.0
2016-12-13 10:00:00,134.93,134.96,134.69,134.88,26341.0,117.7009,117.727,117.4915,117.6573,26341.0
2016-12-13 10:30:00,134.79,134.79,134.5,134.74,20871.0,117.5788,117.5788,117.3258,117.5351,20871.0
2016-12-13 11:00:00,134.71,134.94,134.69,134.85,59407.0,117.509,117.7096,117.4915,117.6311,59407.0
2016-12-13 11:30:00,134.85,134.85,134.7,134.81,36040.0,117.6311,117.6311,117.5002,117.5962,36040.0
2016-12-13 12:00:00,134.81,135.04,134.8,134.91,17947.0,117.5962,117.7968,117.5875,117.6834,17947.0
2016-12-13 12:30:00,134.95,135.11,134.92,135.04,15373.0,117.7183,117.8579,117.6922,117.7968,15373.0
2016-12-13 13:00:00,135.01,135.29,135.01,135.27,29529.0,117.7707,118.0149,117.7707,117.9975,29529.0
2016-12-13 13:30:00,135.26,135.26,135.08,135.12,18277.0,117.9887,117.9887,117.8317,117.8666,18277.0
2016-12-13 14:00:00,135.14,135.15,134.85,134.85,25920.0,117.8841,117.8928,117.6311,117.6311,25920.0
2016-12-13 14:30:00,134.82,135.02,134.81,134.93,34892.0,117.6049,117.7794,117.5962,117.7009,34892.0
2016-12-13 15:00:00,134.91,135.01,134.86,134.99,37538.0,117.6834,117.7707,117.6398,117.7532,37538.0
2016-12-13 15:30:00,134.99,135.09,134.9,134.95,51081.0,117.7532,117.8404,117.6747,117.7183,51081.0
2016-12-14 09:30:00,134.84,135.09,134.79,134.8,31647.0,117.6224,117.8404,117.5788,117.5875,31647.0
2016-12-14 10:00:00,134.72,134.77,134.47,134.72,16037.0,117.5177,117.5613,117.2996,117.5177,16037.0
2016-12-14 10:30:00,134.7,134.86,134.54,134.65,17356.0,117.5002,117.6398,117.3607,117.4566,17356.0
2016-12-14 11:00:00,134.63,134.67,134.52,134.61,16506.0,117.4392,117.4741,117.3432,117.4217,16506.0
2016-12-14 11:30:00,134.58,134.58,134.31,134.41,19892.0,117.3956,117.3956,117.16,117.2473,19892.0
2016-12-14 12:00:00,134.41,134.66,134.41,134.6,12154.0,117.2473,117.4654,117.2473,117.413,12154.0
2016-12-14 12:30:00,134.64,134.78,134.6,134.73,12074.0,117.4479,117.57,117.413,117.5264,12074.0
2016-12-14 13:00:00,134.76,134.79,134.68,134.78,9421.0,117.5526,117.5788,117.4828,117.57,9421.0
2016-12-14 13:30:00,134.79,134.97,134.78,134.97,19357.0,117.5788,117.7358,117.57,117.7358,19357.0
2016-12-14 14:00:00,134.92,135.13,133.92,133.96,47148.0,117.6922,117.8753,116.8198,116.8547,47148.0
2016-12-14 14:30:00,134.03,134.43,133.76,133.76,43885.0,116.9158,117.2647,116.6803,116.6803,43885.0
2016-12-14 15:00:00,133.83,134.0,133.23,133.56,48718.0,116.7413,116.8896,116.2179,116.5058,48718.0
2016-12-14 15:30:00,133.63,134.18,133.35,133.44,68062.0,116.5669,117.0466,116.3226,116.4011,68062.0
2016-12-15 09:30:00,133.75,134.15,133.19,134.15,39767.0,116.6715,117.0205,116.1831,117.0205,39767.0
2016-12-15 10:00:00,134.29,134.41,134.13,134.23,37209.0,117.1426,117.2473,117.003,117.0903,37209.0
2016-12-15 10:30:00,134.27,134.54,134.19,134.36,35786.0,117.1251,117.3607,117.0554,117.2037,35786.0
2016-12-15 11:00:00,134.4,134.64,134.36,134.38,47096.0,117.2386,117.4479,117.2037,117.2211,47096.0
2016-12-15 11:30:00,134.35,134.47,134.19,134.26,38062.0,117.1949,117.2996,117.0554,117.1164,38062.0
2016-12-15 12:00:00,134.32,134.39,134.2,134.31,25237.0,117.1688,117.2298,117.0641,117.16,25237.0
2016-12-15 12:30:00,134.3,134.3,134.02,134.16,21024.0,117.1513,117.1513,116.9071,117.0292,21024.0
2016-12-15 13:00:00,134.14,134.34,134.12,134.29,23184.0,117.0117,117.1862,116.9943,117.1426,23184.0
2016-12-15 13:30:00,134.3,134.33,133.79,133.86,21632.0,117.1513,117.1775,116.7064,116.7675,21632.0
2016-12-15 14:00:00,133.76,134.03,133.76,134.01,25497.0,116.6803,116.9158,116.6803,116.8983,25497.0
2016-12-15 14:30:00,133.97,134.11,133.93,133.98,80272.0,116.8635,116.9856,116.8286,116.8722,80272.0
2016-12-15 15:00:00,133.97,134.03,133.85,133.86,30409.0,116.8635,116.9158,116.7588,116.7675,30409.0
2016-12-15 15:30:00,133.88,134.05,133.87,133.89,43803.0,116.7849,116.9332,116.7762,116.7937,43803.0
2016-12-16 09:30:00,134.15,134.38,133.91,134.07,89145.0,117.0205,117.2211,116.8111,116.9507,89145.0
2016-12-16 10:00:00,134.13,134.17,133.98,134.07,25971.0,117.003,117.0379,116.8722,116.9507,25971.0
2016-12-16 10:30:00,134.14,134.35,134.05,134.23,36155.0,117.0117,117.1949,116.9332,117.0903,36155.0
2016-12-16 11:00:00,134.25,134.26,133.85,133.85,68999.0,117.1077,117.1164,116.7588,116.7588,68999.0
2016-12-16 11:30:00,133.8,134.09,133.79,134.07,18931.0,116.7152,116.9681,116.7064,116.9507,18931.0
2016-12-16 12:00:00,134.07,134.08,133.84,133.92,12639.0,116.9507,116.9594,116.7501,116.8198,12639.0
2016-12-16 12:30:00,133.9,133.95,133.68,133.74,21705.0,116.8024,116.846,116.6105,116.6628,21705.0
2016-12-16 13:00:00,133.75,133.78,133.47,133.5,17408.0,116.6715,116.6977,116.4273,116.4535,17408.0
2016-12-16 13:30:00,133.52,133.6,133.47,133.51,12602.0,116.4709,116.5407,116.4273,116.4622,12602.0
2016-12-16 14:00:00,133.5,133.57,133.39,133.43,21360.0,116.4535,116.5145,116.3575,116.3924,21360.0
2016-12-16 14:30:00,133.44,133.59,133.44,133.56,24451.0,116.4011,116.532,116.4011,116.5058,24451.0
2016-12-16 15:00:00,133.54,133.55,133.3,133.36,39416.0,116.4884,116.4971,116.279,116.3313,39416.0
2016-12-16 15:30:00,133.34,133.47,133.08,133.44,36245.0,116.3139,116.4273,116.0871,116.4011,36245.0
2016-12-19 09:30:00,133.61,134.08,133.52,133.9,32213.0,116.5494,116.9594,116.4709,116.8024,32213.0
2016-12-19 10:00:00,133.83,133.95,133.72,133.83,17623.0,116.7413,116.846,116.6454,116.7413,17623.0
2016-12-19 10:30:00,133.84,133.99,133.82,133.9,13859.0,116.7501,116.8809,116.7326,116.8024,13859.0
2016-12-19 11:00:00,133.87,133.98,133.56,133.56,12951.0,116.7762,116.8722,116.5058,116.5058,12951.0
2016-12-19 11:30:00,133.59,133.66,133.38,133.44,11868.0,116.532,116.593,116.3488,116.4011,11868.0
2016-12-19 12:00:00,133.43,133.66,133.41,133.61,17043.0,116.3924,116.593,116.375,116.5494,17043.0
2016-12-19 12:30:00,133.65,133.68,133.57,133.59,10364.0,116.5843,116.6105,116.5145,116.532,10364.0
2016-12-19 13:00:00,133.6,133.68,133.56,133.67,17353.0,116.5407,116.6105,116.5058,116.6018,17353.0
2016-12-19 13:30:00,133.7,133.71,133.54,133.65,15958.0,116.6279,116.6367,116.4884,116.5843,15958.0
2016-12-19 14:00:00,133.74,133.78,133.67,133.75,14341.0,116.6628,116.6977,116.6018,116.6715,14341.0
2016-12-19 14:30:00,133.71,133.72,133.5,133.5,30351.0,116.6367,116.6454,116.4535,116.4535,30351.0
2016-12-19 15:00:00,133.47,133.56,133.32,133.44,93404.0,116.4273,116.5058,116.2965,116.4011,93404.0
2016-12-19 15:30:00,133.43,133.67,133.42,133.67,73984.0,116.3924,116.6018,116.3837,116.6018,73984.0
2016-12-20 09:30:00,134.19,134.43,134.05,134.27,37173.0,117.0554,117.2647,116.9332,117.1251,37173.0
2016-12-20 10:00:00,134.28,134.34,134.1,134.19,24033.0,117.1339,117.1862,116.9769,117.0554,24033.0
2016-12-20 10:30:00,134.18,134.39,134.14,134.35,12833.0,117.0466,117.2298,117.0117,117.1949,12833.0
2016-12-20 11:00:00,134.34,134.39,134.28,134.3,40764.0,117.1862,117.2298,117.1339,117.1513,40764.0
2016-12-20 11:30:00,134.28,134.28,134.0,134.03,30143.0,117.1339,117.1339,116.8896,116.9158,30143.0
2016-12-20 12:00:00,134.02,134.17,134.01,134.11,17819.0,116.9071,117.0379,116.8983,116.9856,17819.0
2016-12-20 12:30:00,134.13,134.18,134.09,134.14,19093.0,117.003,117.0466,116.9681,117.0117,19093.0
2016-12-20 13:00:00,134.14,134.26,134.13,134.23,52103.0,117.0117,117.1164,117.003,117.0903,52103.0
2016-12-20 13:30:00,134.27,134.27,134.16,134.2,83363.0,117.1251,117.1251,117.0292,117.0641,83363.0
2016-12-20 14:00:00,134.19,134.19,134.05,134.11,64502.0,117.0554,117.0554,116.9332,116.9856,64502.0
2016-12-20 14:30:00,134.1,134.12,133.94,134.08,48627.0,116.9769,116.9943,116.8373,116.9594,48627.0
2016-12-20 15:00:00,134.06,134.11,134.0,134.07,40925.0,116.942,116.9856,116.8896,116.9507,40925.0
2016-12-20 15:30:00,134.08,134.21,134.04,134.21,38227.0,116.9594,117.0728,116.9245,117.0728,38227.0
2016-12-21 09:30:00,134.34,134.34,134.16,134.29,85893.0,117.1862,117.1862,117.0292,117.1426,85893.0
2016-12-21 10:00:00,134.26,134.38,134.19,134.24,33086.0,117.1164,117.2211,117.0554,117.099,33086.0
2016-12-21 10:30:00,134.21,134.33,134.17,134.19,20314.0,117.0728,117.1775,117.0379,117.0554,20314.0
2016-12-21 11:00:00,134.19,134.31,134.19,134.25,26836.0,117.0554,117.16,117.0554,117.1077,26836.0
2016-12-21 11:30:00,134.26,134.36,134.23,134.27,26006.0,117.1164,117.2037,117.0903,117.1251,26006.0
2016-12-21 12:00:00,134.24,134.38,134.24,134.36,9748.0,117.099,117.2211,117.099,117.2037,9748.0
2016-12-21 12:30:00,134.36,134.38,134.31,134.32,38256.0,117.2037,117.2211,117.16,117.1688,38256.0
2016-12-21 13:00:00,134.31,134.37,134.28,134.28,16628.0,117.16,117.2124,117.1339,117.1339,16628.0
2016-12-21 13:30:00,134.3,134.33,134.26,134.26,14166.0,117.1513,117.1775,117.1164,117.1164,14166.0
2016-12-21 14:00:00,134.25,134.32,134.25,134.27,18656.0,117.1077,117.1688,117.1077,117.1251,18656.0
2016-12-21 14:30:00,134.28,134.28,134.18,134.24,55611.0,117.1339,117.1339,117.0466,117.099,55611.0
2016-12-21 15:00:00,134.25,134.29,134.09,134.14,38959.0,117.1077,117.1426,116.9681,117.0117,38959.0
2016-12-21 15:30:00,134.13,134.14,133.98,133.98,81345.0,117.003,117.0117,116.8722,116.8722,81345.0
2016-12-22 09:30:00,133.34,133.34,132.93,132.93,62073.0,116.8823,116.8823,116.5229,116.5229,62073.0
2016-12-22 10:00:00,133.0,133.0,132.83,132.88,17081.0,116.5843,116.5843,116.4353,116.4791,17081.0
2016-12-22 10:30:00,132.85,132.93,132.67,132.7,17030.0,116.4528,116.5229,116.295,116.3213,17030.0
2016-12-22 11:00:00,132.7,132.72,132.5,132.51,20851.0,116.3213,116.3388,116.146,116.1548,20851.0
2016-12-22 11:30:00,132.52,132.55,132.29,132.37,16531.0,116.1635,116.1898,115.9619,116.032,16531.0
2016-12-22 12:00:00,132.35,132.39,132.29,132.39,26442.0,116.0145,116.0496,115.9619,116.0496,26442.0
2016-12-22 12:30:00,132.4,132.56,132.4,132.5,26272.0,116.0583,116.1986,116.0583,116.146,26272.0
2016-12-22 13:00:00,132.51,132.52,132.45,132.47,44345.0,116.1548,116.1635,116.1022,116.1197,44345.0
2016-12-22 13:30:00,132.43,132.73,132.42,132.64,36308.0,116.0846,116.3476,116.0759,116.2687,36308.0
2016-12-22 14:00:00,132.64,132.72,132.61,132.63,74015.0,116.2687,116.3388,116.2424,116.2599,74015.0
2016-12-22 14:30:00,132.63,132.64,132.57,132.63,26046.0,116.2599,116.2687,116.2074,116.2599,26046.0
2016-12-22 15:00:00,132.64,132.64,132.41,132.44,19567.0,116.2687,116.2687,116.0671,116.0934,19567.0
2016-12-22 15:30:00,132.48,132.59,132.41,132.58,33881.0,116.1285,116.2249,116.0671,116.2161,33881.0
2016-12-23 09:30:00,132.59,132.83,132.59,132.76,21467.0,116.2249,116.4353,116.2249,116.3739,21467.0
2016-12-23 10:00:00,132.75,132.88,132.72,132.85,21190.0,116.3651,116.4791,116.3388,116.4528,21190.0
2016-12-23 10:30:00,132.89,132.97,132.8,132.84,18425.0,116.4879,116.558,116.409,116.444,18425.0
2016-12-23 11:00:00,132.87,132.89,132.71,132.89,16364.0,116.4703,116.4879,116.3301,116.4879,16364.0
2016-12-23 11:30:00,132.9,132.9,132.79,132.84,11442.0,116.4966,116.4966,116.4002,116.444,11442.0
2016-12-23 12:00:00,132.83,132.87,132.76,132.77,8145.0,116.4353,116.4703,116.3739,116.3827,8145.0
2016-12-23 12:30:00,132.79,132.83,132.72,132.72,9875.0,116.4002,116.4353,116.3388,116.3388,9875.0
2016-12-23 13:00:00,132.73,132.78,132.69,132.78,11448.0,116.3476,116.3914,116.3125,116.3914,11448.0
2016-12-23 13:30:00,132.77,132.81,132.73,132.78,9542.0,116.3827,116.4177,116.3476,116.3914,9542.0
2016-12-23 14:00:00,132.77,132.84,132.74,132.79,22184.0,116.3827,116.444,116.3564,116.4002,22184.0
2016-12-23 14:30:00,132.75,132.84,132.75,132.8,20064.0,116.3651,116.444,116.3651,116.409,20064.0
2016-12-23 15:00:00,132.83,132.86,132.8,132.81,19249.0,116.4353,116.4616,116.409,116.4177,19249.0
2016-12-23 15:30:00,132.79,132.97,132.78,132.96,34707.0,116.4002,116.558,116.3914,116.5492,34707.0
2016-12-27 09:30:00,133.07,133.66,133.07,133.56,53118.0,116.6456,117.1628,116.6456,117.0752,53118.0
2016-12-27 10:00:00,133.63,133.65,133.42,133.47,38498.0,117.1365,117.1541,116.9524,116.9963,38498.0
2016-12-27 10:30:00,133.42,133.49,133.4,133.44,33990.0,116.9524,117.0138,116.9349,116.97,33990.0
2016-12-27 11:00:00,133.45,133.48,133.34,133.4,28052.0,116.9787,117.005,116.8823,116.9349,28052.0
2016-12-27 11:30:00,133.43,133.46,133.33,133.38,29212.0,116.9612,116.9875,116.8735,116.9174,29212.0
2016-12-27 12:00:00,133.37,133.38,133.27,133.32,41872.0,116.9086,116.9174,116.821,116.8648,41872.0
2016-12-27 12:30:00,133.3,133.31,133.23,133.27,15860.0,116.8472,116.856,116.7859,116.821,15860.0
2016-12-27 13:00:00,133.28,133.35,133.25,133.35,18094.0,116.8297,116.8911,116.8034,116.8911,18094.0
2016-12-27 13:30:00,133.34,133.36,133.28,133.32,19242.0,116.8823,116.8998,116.8297,116.8648,19242.0
2016-12-27 14:00:00,133.3,133.45,133.28,133.42,52230.0,116.8472,116.9787,116.8297,116.9524,52230.0
2016-12-27 14:30:00,133.42,133.46,133.38,133.38,70860.0,116.9524,116.9875,116.9174,116.9174,70860.0
2016-12-27 15:00:00,133.4,133.46,133.39,133.42,49746.0,116.9349,116.9875,116.9261,116.9524,49746.0
2016-12-27 15:30:00,133.42,133.43,133.28,133.3,107622.0,116.9524,116.9612,116.8297,116.8472,107622.0
2016-12-28 09:30:00,133.55,133.59,132.75,132.75,26508.0,117.0664,117.1015,116.3651,116.3651,26508.0
2016-12-28 10:00:00,132.73,132.73,132.5,132.6,21750.0,116.3476,116.3476,116.146,116.2336,21750.0
2016-12-28 10:30:00,132.6,132.6,132.44,132.51,21920.0,116.2336,116.2336,116.0934,116.1548,21920.0
2016-12-28 11:00:00,132.54,132.74,132.51,132.74,18040.0,116.1811,116.3564,116.1548,116.3564,18040.0
2016-12-28 11:30:00,132.73,132.73,132.51,132.55,26805.0,116.3476,116.3476,116.1548,116.1898,26805.0
2016-12-28 12:00:00,132.52,132.52,132.09,132.19,38577.0,116.1635,116.1635,115.7866,115.8743,38577.0
2016-12-28 12:30:00,132.2,132.2,132.01,132.11,55795.0,115.883,115.883,115.7165,115.8041,55795.0
2016-12-28 13:00:00,132.11,132.17,132.04,132.11,42283.0,115.8041,115.8567,115.7428,115.8041,42283.0
2016-12-28 13:30:00,132.09,132.15,131.98,131.98,21133.0,115.7866,115.8392,115.6902,115.6902,21133.0
2016-12-28 14:00:00,131.96,132.09,131.85,131.92,86358.0,115.6726,115.7866,115.5762,115.6376,86358.0
2016-12-28 14:30:00,131.94,132.0,131.87,131.92,18284.0,115.6551,115.7077,115.5937,115.6376,18284.0
2016-12-28 15:00:00,131.93,132.04,131.92,131.97,22865.0,115.6463,115.7428,115.6376,115.6814,22865.0
2016-12-28 15:30:00,131.94,131.99,131.87,131.89,28679.0,115.6551,115.6989,115.5937,115.6113,28679.0
2016-12-29 09:30:00,132.0,132.45,131.94,132.12,64794.0,115.7077,116.1022,115.6551,115.8129,64794.0
2016-12-29 10:00:00,132.13,132.31,132.04,132.21,34221.0,115.8217,115.9794,115.7428,115.8918,34221.0
2016-12-29 10:30:00,132.18,132.23,131.93,131.93,8732.0,115.8655,115.9093,115.6463,115.6463,8732.0
2016-12-29 11:00:00,131.95,132.0,131.87,132.0,25848.0,115.6639,115.7077,115.5937,115.7077,25848.0
2016-12-29 11:30:00,132.01,132.07,131.79,131.84,18032.0,115.7165,115.7691,115.5236,115.5675,18032.0
2016-12-29 12:00:00,131.84,131.9,131.66,131.9,16486.0,115.5675,115.62,115.4097,115.62,16486.0
2016-12-29 12:30:00,131.89,131.96,131.76,131.85,47156.0,115.6113,115.6726,115.4973,115.5762,47156.0
2016-12-29 13:00:00,131.84,131.88,131.79,131.84,40467.0,115.5675,115.6025,115.5236,115.5675,40467.0
2016-12-29 13:30:00,131.86,131.87,131.72,131.84,11754.0,115.585,115.5937,115.4623,115.5675,11754.0
2016-12-29 14:00:00,131.85,132.05,131.84,131.95,42053.0,115.5762,115.7515,115.5675,115.6639,42053.0
2016-12-29 14:30:00,131.93,131.97,131.84,131.91,47258.0,115.6463,115.6814,115.5675,115.6288,47258.0
2016-12-29 15:00:00,131.9,131.99,131.84,131.95,30315.0,115.62,115.6989,115.5675,115.6639,30315.0
2016-12-29 15:30:00,131.96,132.05,131.89,132.03,44337.0,115.6726,115.7515,115.6113,115.734,44337.0
2016-12-30 09:30:00,132.36,132.36,131.69,131.69,54643.0,116.0233,116.0233,115.436,115.436,54643.0
2016-12-30 10:00:00,131.65,131.81,131.6,131.64,37325.0,115.4009,115.5412,115.3571,115.3921,37325.0
2016-12-30 10:30:00,131.62,131.91,131.62,131.88,14136.0,115.3746,115.6288,115.3746,115.6025,14136.0
2016-12-30 11:00:00,131.86,131.97,131.77,131.91,16544.0,115.585,115.6814,115.5061,115.6288,16544.0
2016-12-30 11:30:00,131.91,132.09,131.87,131.96,22638.0,115.6288,115.7866,115.5937,115.6726,22638.0
2016-12-30 12:00:00,131.94,131.95,131.78,131.86,35126.0,115.6551,115.6639,115.5149,115.585,35126.0
2016-12-30 12:30:00,131.83,131.88,131.62,131.72,24105.0,115.5587,115.6025,115.3746,115.4623,24105.0
2016-12-30 13:00:00,131.74,131.89,131.67,131.8,41219.0,115.4798,115.6113,115.4184,115.5324,41219.0
2016-12-30 13:30:00,131.82,131.86,131.67,131.69,93281.0,115.5499,115.585,115.4184,115.436,93281.0
2016-12-30 14:00:00,131.67,131.72,131.58,131.58,21996.0,115.4184,115.4623,115.3395,115.3395,21996.0
2016-12-30 14:30:00,131.55,131.62,131.26,131.38,34072.0,115.3132,115.3746,115.059,115.1642,34072.0
2016-12-30 15:00:00,131.34,131.65,131.3,131.62,49260.0,115.1292,115.4009,115.0941,115.3746,49260.0
2016-12-30 15:30:00,131.63,131.66,131.24,131.59,53513.0,115.3834,115.4097,115.0415,115.3483,53513.0
2017-01-03 09:30:00,132.85,132.9,132.51,132.69,74401.0,116.4528,116.4966,116.1548,116.3125,74401.0
2017-01-03 10:00:00,132.66,133.38,132.66,133.14,35546.0,116.2862,116.9174,116.2862,116.707,35546.0
2017-01-03 10:30:00,133.16,133.18,132.36,132.37,89194.0,116.7245,116.7421,116.0233,116.032,89194.0
2017-01-03 11:00:00,132.24,132.43,132.15,132.23,37276.0,115.9181,116.0846,115.8392,115.9093,37276.0
2017-01-03 11:30:00,132.27,132.36,131.9,132.11,38577.0,115.9444,116.0233,115.62,115.8041,38577.0
2017-01-03 12:00:00,132.19,132.23,131.97,132.07,43003.0,115.8743,115.9093,115.6814,115.7691,43003.0
2017-01-03 12:30:00,132.06,132.12,131.88,132.09,57036.0,115.7603,115.8129,115.6025,115.7866,57036.0
2017-01-03 13:00:00,132.1,132.26,131.99,132.22,26827.0,115.7954,115.9356,115.6989,115.9006,26827.0
2017-01-03 13:30:00,132.22,132.24,131.99,132.06,30749.0,115.9006,115.9181,115.6989,115.7603,30749.0
2017-01-03 14:00:00,132.07,132.25,132.07,132.11,40864.0,115.7691,115.9268,115.7691,115.8041,40864.0
2017-01-03 14:30:00,132.07,132.29,132.03,132.25,42278.0,115.7691,115.9619,115.734,115.9268,42278.0
2017-01-03 15:00:00,132.31,132.42,132.21,132.27,72837.0,115.9794,116.0759,115.8918,115.9444,72837.0
2017-01-03 15:30:00,132.26,132.68,132.19,132.67,110592.0,115.9356,116.3038,115.8743,116.295,110592.0
2017-01-04 09:30:00,133.07,133.69,133.06,133.62,63543.0,116.6456,117.1891,116.6369,117.1278,63543.0
2017-01-04 10:00:00,133.64,133.85,133.6,133.68,44953.0,117.1453,117.3294,117.1102,117.1803,44953.0
2017-01-04 10:30:00,133.66,133.93,133.65,133.88,39796.0,117.1628,117.3995,117.1541,117.3557,39796.0
2017-01-04 11:00:00,133.89,134.05,133.86,134.05,57153.0,117.3644,117.5047,117.3381,117.5047,57153.0
2017-01-04 11:30:00,134.07,134.25,134.06,134.21,39696.0,117.5222,117.68,117.5134,117.6449,39696.0
2017-01-04 12:00:00,134.24,134.31,134.21,134.23,33815.0,117.6712,117.7326,117.6449,117.6625,33815.0
2017-01-04 12:30:00,134.24,134.26,134.15,134.15,21497.0,117.6712,117.6888,117.5923,117.5923,21497.0
2017-01-04 13:00:00,134.18,134.18,134.07,134.13,26336.0,117.6186,117.6186,117.5222,117.5748,26336.0
2017-01-04 13:30:00,134.13,134.19,134.1,134.13,57785.0,117.5748,117.6274,117.5485,117.5748,57785.0
2017-01-04 14:00:00,134.15,134.42,134.12,134.29,46992.0,117.5923,117.829,117.566,117.7151,46992.0
2017-01-04 14:30:00,134.31,134.4,134.21,134.27,45720.0,117.7326,117.8115,117.6449,117.6975,45720.0
2017-01-04 15:00:00,134.29,134.44,134.27,134.41,57776.0,117.7151,117.8465,117.6975,117.8202,57776.0
2017-01-04 15:30:00,134.41,134.5,134.33,134.38,48043.0,117.8202,117.8991,117.7501,117.7939,48043.0
2017-01-05 09:30:00,134.0,134.2,133.8,134.1,37567.0,117.4609,117.6362,117.2855,117.5485,37567.0
2017-01-05 10:00:00,134.12,134.31,134.07,134.29,43583.0,117.566,117.7326,117.5222,117.7151,43583.0
2017-01-05 10:30:00,134.25,134.27,134.01,134.11,12682.0,117.68,117.6975,117.4696,117.5573,12682.0
2017-01-05 11:00:00,134.09,134.09,133.62,133.67,29048.0,117.5397,117.5397,117.1278,117.1716,29048.0
2017-01-05 11:30:00,133.68,133.72,133.31,133.41,49132.0,117.1803,117.2154,116.856,116.9437,49132.0
2017-01-05 12:00:00,133.41,133.57,133.28,133.57,42572.0,116.9437,117.0839,116.8297,117.0839,42572.0
2017-01-05 12:30:00,133.55,133.63,133.49,133.62,25002.0,117.0664,117.1365,117.0138,117.1278,25002.0
2017-01-05 13:00:00,133.62,133.74,133.56,133.63,36056.0,117.1278,117.2329,117.0752,117.1365,36056.0
2017-01-05 13:30:00,133.67,133.74,133.6,133.74,31103.0,117.1716,117.2329,117.1102,117.2329,31103.0
2017-01-05 14:00:00,133.74,133.91,133.73,133.81,46679.0,117.2329,117.382,117.2242,117.2943,46679.0
2017-01-05 14:30:00,133.84,133.84,133.67,133.67,37882.0,117.3206,117.3206,117.1716,117.1716,37882.0
2017-01-05 15:00:00,133.7,133.93,133.7,133.9,61325.0,117.1979,117.3995,117.1979,117.3732,61325.0
2017-01-05 15:30:00,133.88,134.0,133.81,133.93,70463.0,117.3557,117.4609,117.2943,117.3995,70463.0
2017-01-06 09:30:00,134.04,134.3,133.65,134.14,61000.0,117.4959,117.7238,117.1541,117.5836,61000.0
2017-01-06 10:00:00,134.11,134.22,133.99,134.03,25240.0,117.5573,117.6537,117.4521,117.4871,25240.0
2017-01-06 10:30:00,134.03,134.16,133.8,134.07,21391.0,117.4871,117.6011,117.2855,117.5222,21391.0
2017-01-06 11:00:00,134.05,134.21,133.95,134.18,41224.0,117.5047,117.6449,117.417,117.6186,41224.0
2017-01-06 11:30:00,134.21,134.46,134.19,134.44,44570.0,117.6449,117.8641,117.6274,117.8465,44570.0
2017-01-06 12:00:00,134.4,134.51,134.3,134.48,46855.0,117.8115,117.9079,117.7238,117.8816,46855.0
2017-01-06 12:30:00,134.53,134.65,134.5,134.55,53385.0,117.9254,118.0306,117.8991,117.943,53385.0
2017-01-06 13:00:00,134.55,134.6,134.4,134.44,46290.0,117.943,117.9868,117.8115,117.8465,46290.0
2017-01-06 13:30:00,134.4,134.59,134.4,134.49,44243.0,117.8115,117.978,117.8115,117.8904,44243.0
2017-01-06 14:00:00,134.5,134.66,134.44,134.46,38773.0,117.8991,118.0394,117.8465,117.8641,38773.0
2017-01-06 14:30:00,134.45,134.5,134.37,134.4,71629.0,117.8553,117.8991,117.7852,117.8115,71629.0
2017-01-06 15:00:00,134.4,134.5,134.35,134.4,33936.0,117.8115,117.8991,117.7677,117.8115,33936.0
2017-01-06 15:30:00,134.38,134.51,134.28,134.29,64827.0,117.7939,117.9079,117.7063,117.7151,64827.0
2017-01-09 09:30:00,134.1,134.2,133.5,133.82,54720.0,117.5485,117.6362,117.0226,117.3031,54720.0
2017-01-09 10:00:00,133.76,133.86,133.62,133.78,20397.0,117.2505,117.3381,117.1278,117.268,20397.0
2017-01-09 10:30:00,133.75,134.08,133.7,134.04,73380.0,117.2417,117.531,117.1979,117.4959,73380.0
2017-01-09 11:00:00,134.02,134.1,133.93,134.01,40564.0,117.4784,117.5485,117.3995,117.4696,40564.0
2017-01-09 11:30:00,134.0,134.0,133.83,133.96,26031.0,117.4609,117.4609,117.3118,117.4258,26031.0
2017-01-09 12:00:00,133.94,134.04,133.87,133.93,18643.0,117.4083,117.4959,117.3469,117.3995,18643.0
2017-01-09 12:30:00,133.93,133.98,133.87,133.92,12281.0,117.3995,117.4433,117.3469,117.3907,12281.0
2017-01-09 13:00:00,133.94,133.94,133.7,133.7,15047.0,117.4083,117.4083,117.1979,117.1979,15047.0
2017-01-09 13:30:00,133.72,133.74,133.64,133.68,39176.0,117.2154,117.2329,117.1453,117.1803,39176.0
2017-01-09 14:00:00,133.71,133.74,133.59,133.64,119768.0,117.2066,117.2329,117.1015,117.1453,119768.0
2017-01-09 14:30:00,133.65,133.65,133.48,133.59,39627.0,117.1541,117.1541,117.005,117.1015,39627.0
2017-01-09 15:00:00,133.6,133.69,133.56,133.68,58205.0,117.1102,117.1891,117.0752,117.1803,58205.0
2017-01-09 15:30:00,133.71,133.71,133.55,133.56,45698.0,117.2066,117.2066,117.0664,117.0752,45698.0
2017-01-10 09:30:00,133.81,133.89,133.57,133.75,50118.0,117.2943,117.3644,117.0839,117.2417,50118.0
2017-01-10 10:00:00,133.82,133.87,133.68,133.76,32778.0,117.3031,117.3469,117.1803,117.2505,32778.0
2017-01-10 10:30:00,133.81,134.03,133.78,133.96,35737.0,117.2943,117.4871,117.268,117.4258,35737.0
2017-01-10 11:00:00,133.98,134.25,133.96,134.18,60088.0,117.4433,117.68,117.4258,117.6186,60088.0
2017-01-10 11:30:00,134.18,134.33,134.13,134.22,24479.0,117.6186,117.7501,117.5748,117.6537,24479.0
2017-01-10 12:00:00,134.22,134.37,134.2,134.28,23754.0,117.6537,117.7852,117.6362,117.7063,23754.0
2017-01-10 12:30:00,134.28,134.34,134.17,134.18,19787.0,117.7063,117.7589,117.6099,117.6186,19787.0
2017-01-10 13:00:00,134.23,134.27,134.16,134.17,12146.0,117.6625,117.6975,117.6011,117.6099,12146.0
2017-01-10 13:30:00,134.17,134.18,133.81,133.84,225072.0,117.6099,117.6186,117.2943,117.3206,225072.0
2017-01-10 14:00:00,133.84,133.91,133.7,133.75,212319.0,117.3206,117.382,117.1979,117.2417,212319.0
2017-01-10 14:30:00,133.76,133.9,133.76,133.85,45290.0,117.2505,117.3732,117.2505,117.3294,45290.0
2017-01-10 15:00:00,133.87,134.01,133.85,133.98,46777.0,117.3469,117.4696,117.3294,117.4433,46777.0
2017-01-10 15:30:00,133.97,134.12,133.83,133.83,61078.0,117.4346,117.566,117.3118,117.3118,61078.0
2017-01-11 09:30:00,133.94,134.03,133.64,133.97,22093.0,117.4083,117.4871,117.1453,117.4346,22093.0
2017-01-11 10:00:00,134.01,134.08,133.84,134.08,15143.0,117.4696,117.531,117.3206,117.531,15143.0
2017-01-11 10:30:00,134.0,134.14,133.87,133.9,23016.0,117.4609,117.5836,117.3469,117.3732,23016.0
2017-01-11 11:00:00,133.93,134.18,133.81,133.83,27417.0,117.3995,117.6186,117.2943,117.3118,27417.0
2017-01-11 11:30:00,133.78,134.0,133.41,133.97,26491.0,117.268,117.4609,116.9437,117.4346,26491.0
2017-01-11 12:00:00,134.14,134.14,133.77,133.91,16356.0,117.5836,117.5836,117.2592,117.382,16356.0
2017-01-11 12:30:00,133.94,133.96,133.6,133.82,13886.0,117.4083,117.4258,117.1102,117.3031,13886.0
2017-01-11 13:00:00,133.84,133.86,133.47,133.47,23784.0,117.3206,117.3381,116.9963,116.9963,23784.0
2017-01-11 13:30:00,133.45,133.88,133.45,133.83,41864.0,116.9787,117.3557,116.9787,117.3118,41864.0
2017-01-11 14:00:00,133.84,133.95,133.78,133.85,38056.0,117.3206,117.417,117.268,117.3294,38056.0
2017-01-11 14:30:00,133.88,134.05,133.88,133.97,45312.0,117.3557,117.5047,117.3557,117.4346,45312.0
2017-01-11 15:00:00,133.99,134.08,133.98,134.01,16643.0,117.4521,117.531,117.4433,117.4696,16643.0
2017-01-11 15:30:00,134.0,134.2,134.0,134.17,39801.0,117.4609,117.6362,117.4609,117.6099,39801.0
2017-01-12 09:30:00,134.05,134.05,133.3,133.42,35256.0,117.5047,117.5047,116.8472,116.9524,35256.0
2017-01-12 10:00:00,133.43,133.43,132.81,133.01,34940.0,116.9612,116.9612,116.4177,116.593,34940.0
2017-01-12 10:30:00,133.02,133.15,132.85,133.0,32632.0,116.6018,116.7158,116.4528,116.5843,32632.0
2017-01-12 11:00:00,132.9,133.09,132.78,133.08,12702.0,116.4966,116.6632,116.3914,116.6544,12702.0
2017-01-12 11:30:00,133.14,133.14,132.87,132.98,24221.0,116.707,116.707,116.4703,116.5667,24221.0
2017-01-12 12:00:00,132.98,133.38,132.98,133.38,17309.0,116.5667,116.9174,116.5667,116.9174,17309.0
2017-01-12 12:30:00,133.32,133.47,133.32,133.44,77554.0,116.8648,116.9963,116.8648,116.97,77554.0
2017-01-12 13:00:00,133.5,133.57,133.43,133.51,14072.0,117.0226,117.0839,116.9612,117.0313,14072.0
2017-01-12 13:30:00,133.56,133.8,133.52,133.72,22006.0,117.0752,117.2855,117.0401,117.2154,22006.0
2017-01-12 14:00:00,133.71,133.87,133.69,133.83,40728.0,117.2066,117.3469,117.1891,117.3118,40728.0
2017-01-12 14:30:00,133.85,134.04,133.84,133.94,37998.0,117.3294,117.4959,117.3206,117.4083,37998.0
2017-01-12 15:00:00,133.88,133.88,133.76,133.78,15232.0,117.3557,117.3557,117.2505,117.268,15232.0
2017-01-12 15:30:00,133.81,134.07,133.8,133.99,65135.0,117.2943,117.5222,117.2855,117.4521,65135.0
2017-01-13 09:30:00,134.16,134.69,134.16,134.5,73169.0,117.6011,118.0657,117.6011,117.8991,73169.0
2017-01-13 10:00:00,134.45,134.54,134.31,134.41,58945.0,117.8553,117.9342,117.7326,117.8202,58945.0
2017-01-13 10:30:00,134.43,134.58,134.43,134.49,29135.0,117.8378,117.9693,117.8378,117.8904,29135.0
2017-01-13 11:00:00,134.49,134.56,134.37,134.56,30759.0,117.8904,117.9517,117.7852,117.9517,30759.0
2017-01-13 11:30:00,134.55,134.6,134.44,134.56,37903.0,117.943,117.9868,117.8465,117.9517,37903.0
2017-01-13 12:00:00,134.58,134.6,134.35,134.41,29295.0,117.9693,117.9868,117.7677,117.8202,29295.0
2017-01-13 12:30:00,134.41,134.53,134.4,134.51,56503.0,117.8202,117.9254,117.8115,117.9079,56503.0
2017-01-13 13:00:00,134.52,134.53,134.45,134.46,31363.0,117.9167,117.9254,117.8553,117.8641,31363.0
2017-01-13 13:30:00,134.48,134.5,134.37,134.41,38081.0,117.8816,117.8991,117.7852,117.8202,38081.0
2017-01-13 14:00:00,134.39,134.45,134.19,134.2,86183.0,117.8027,117.8553,117.6274,117.6362,86183.0
2017-01-13 14:30:00,134.16,134.37,134.16,134.36,75865.0,117.6011,117.7852,117.6011,117.7764,75865.0
2017-01-13 15:00:00,134.37,134.39,134.31,134.36,26125.0,117.7852,117.8027,117.7326,117.7764,26125.0
2017-01-13 15:30:00,134.35,134.5,134.31,134.37,121993.0,117.7677,117.8991,117.7326,117.7852,121993.0
2017-01-17 09:30:00,134.0,134.18,133.76,133.9,48504.0,117.4609,117.6186,117.2505,117.3732,48504.0
2017-01-17 10:00:00,133.97,134.46,133.86,134.28,26719.0,117.4346,117.8641,117.3381,117.7063,26719.0
2017-01-17 10:30:00,134.31,134.38,134.22,134.29,17499.0,117.7326,117.7939,117.6537,117.7151,17499.0
2017-01-17 11:00:00,134.27,134.32,134.04,134.16,31440.0,117.6975,117.7414,117.4959,117.6011,31440.0
2017-01-17 11:30:00,134.19,134.32,134.06,134.26,15881.0,117.6274,117.7414,117.5134,117.6888,15881.0
2017-01-17 12:00:00,134.24,134.32,134.13,134.28,17762.0,117.6712,117.7414,117.5748,117.7063,17762.0
2017-01-17 12:30:00,134.27,134.32,134.17,134.21,15586.0,117.6975,117.7414,117.6099,117.6449,15586.0
2017-01-17 13:00:00,134.19,134.3,134.16,134.21,21043.0,117.6274,117.7238,117.6011,117.6449,21043.0
2017-01-17 13:30:00,134.22,134.26,134.1,134.11,26811.0,117.6537,117.6888,117.5485,117.5573,26811.0
2017-01-17 14:00:00,134.13,134.16,133.82,133.85,97849.0,117.5748,117.6011,117.3031,117.3294,97849.0
2017-01-17 14:30:00,133.82,133.86,133.65,133.72,38143.0,117.3031,117.3381,117.1541,117.2154,38143.0
2017-01-17 15:00:00,133.66,133.75,133.59,133.7,32337.0,117.1628,117.2417,117.1015,117.1979,32337.0
2017-01-17 15:30:00,133.68,133.92,133.67,133.88,66434.0,117.1803,117.3907,117.1716,117.3557,66434.0
2017-01-18 09:30:00,134.09,134.12,133.6,134.12,77010.0,117.5397,117.566,117.1102,117.566,77010.0
2017-01-18 10:00:00,134.12,134.28,134.06,134.12,50496.0,117.566,117.7063,117.5134,117.566,50496.0
2017-01-18 10:30:00,134.11,134.18,133.96,134.12,87314.0,117.5573,117.6186,117.4258,117.566,87314.0
2017-01-18 11:00:00,134.15,134.32,134.11,134.32,58653.0,117.5923,117.7414,117.5573,117.7414,58653.0
2017-01-18 11:30:00,134.35,134.43,134.18,134.22,25538.0,117.7677,117.8378,117.6186,117.6537,25538.0
2017-01-18 12:00:00,134.27,134.41,134.2,134.21,11539.0,117.6975,117.8202,117.6362,117.6449,11539.0
2017-01-18 12:30:00,134.24,134.31,134.12,134.14,36259.0,117.6712,117.7326,117.566,117.5836,36259.0
2017-01-18 13:00:00,134.16,134.25,134.11,134.15,12992.0,117.6011,117.68,117.5573,117.5923,12992.0
2017-01-18 13:30:00,134.18,134.26,134.16,134.2,46884.0,117.6186,117.6888,117.6011,117.6362,46884.0
2017-01-18 14:00:00,134.19,134.3,134.17,134.24,58296.0,117.6274,117.7238,117.6099,117.6712,58296.0
2017-01-18 14:30:00,134.23,134.27,134.17,134.26,36622.0,117.6625,117.6975,117.6099,117.6888,36622.0
2017-01-18 15:00:00,134.26,134.32,134.21,134.3,32051.0,117.6888,117.7414,117.6449,117.7238,32051.0
2017-01-18 15:30:00,134.29,134.54,134.26,134.49,39005.0,117.7151,117.9342,117.6888,117.8904,39005.0
2017-01-19 09:30:00,134.49,134.73,134.37,134.42,53247.0,117.8904,118.1007,117.7852,117.829,53247.0
2017-01-19 10:00:00,134.38,134.43,134.11,134.34,19456.0,117.7939,117.8378,117.5573,117.7589,19456.0
2017-01-19 10:30:00,134.36,134.36,134.09,134.18,43997.0,117.7764,117.7764,117.5397,117.6186,43997.0
2017-01-19 11:00:00,134.15,134.2,133.9,134.08,9419.0,117.5923,117.6362,117.3732,117.531,9419.0
2017-01-19 11:30:00,134.05,134.15,133.97,134.01,12548.0,117.5047,117.5923,117.4346,117.4696,12548.0
2017-01-19 12:00:00,134.07,134.09,133.94,134.0,9329.0,117.5222,117.5397,117.4083,117.4609,9329.0
2017-01-19 12:30:00,134.04,134.04,133.9,134.03,16788.0,117.4959,117.4959,117.3732,117.4871,16788.0
2017-01-19 13:00:00,133.99,134.02,133.85,133.85,12733.0,117.4521,117.4784,117.3294,117.3294,12733.0
2017-01-19 13:30:00,133.88,133.96,133.78,133.84,18414.0,117.3557,117.4258,117.268,117.3206,18414.0
2017-01-19 14:00:00,133.82,133.87,133.38,133.66,32084.0,117.3031,117.3469,116.9174,117.1628,32084.0
2017-01-19 14:30:00,133.63,133.74,133.55,133.6,29958.0,117.1365,117.2329,117.0664,117.1102,29958.0
2017-01-19 15:00:00,133.62,133.81,133.53,133.78,21124.0,117.1278,117.2943,117.0489,117.268,21124.0
2017-01-19 15:30:00,133.78,133.79,133.62,133.69,39417.0,117.268,117.2768,117.1278,117.1891,39417.0
2017-01-20 09:30:00,134.3,134.71,134.26,134.5,81056.0,117.7238,118.0832,117.6888,117.8991,81056.0
2017-01-20 10:00:00,134.43,134.56,134.34,134.34,22856.0,117.8378,117.9517,117.7589,117.7589,22856.0
2017-01-20 10:30:00,134.36,134.45,134.26,134.36,18840.0,117.7764,117.8553,117.6888,117.7764,18840.0
2017-01-20 11:00:00,134.43,134.48,134.3,134.31,16569.0,117.8378,117.8816,117.7238,117.7326,16569.0
2017-01-20 11:30:00,134.28,134.42,134.25,134.37,16326.0,117.7063,117.829,117.68,117.7852,16326.0
2017-01-20 12:00:00,134.39,134.41,133.94,134.0,37483.0,117.8027,117.8202,117.4083,117.4609,37483.0
2017-01-20 12:30:00,134.05,134.05,133.83,133.89,18003.0,117.5047,117.5047,117.3118,117.3644,18003.0
2017-01-20 13:00:00,133.94,134.24,133.91,134.22,11831.0,117.4083,117.6712,117.382,117.6537,11831.0
2017-01-20 13:30:00,134.23,134.25,134.09,134.15,9873.0,117.6625,117.68,117.5397,117.5923,9873.0
2017-01-20 14:00:00,134.16,134.18,133.94,133.97,34906.0,117.6011,117.6186,117.4083,117.4346,34906.0
2017-01-20 14:30:00,134.03,134.11,133.96,134.07,37743.0,117.4871,117.5573,117.4258,117.5222,37743.0
2017-01-20 15:00:00,134.07,134.29,133.98,133.98,22241.0,117.5222,117.7151,117.4433,117.4433,22241.0
2017-01-20 15:30:00,134.0,134.29,133.93,134.27,69592.0,117.4609,117.7151,117.3995,117.6975,69592.0
2017-01-23 09:30:00,134.2,134.36,133.96,134.1,129886.0,117.6362,117.7764,117.4258,117.5485,129886.0
2017-01-23 10:00:00,134.08,134.18,133.85,133.85,17712.0,117.531,117.6186,117.3294,117.3294,17712.0
2017-01-23 10:30:00,133.75,133.84,133.6,133.8,19694.0,117.2417,117.3206,117.1102,117.2855,19694.0
2017-01-23 11:00:00,133.87,133.95,133.67,133.75,20889.0,117.3469,117.417,117.1716,117.2417,20889.0
2017-01-23 11:30:00,133.77,133.81,133.47,133.59,25037.0,117.2592,117.2943,116.9963,117.1015,25037.0
2017-01-23 12:00:00,133.58,133.65,133.47,133.59,17376.0,117.0927,117.1541,116.9963,117.1015,17376.0
2017-01-23 12:30:00,133.66,133.77,133.63,133.71,42029.0,117.1628,117.2592,117.1365,117.2066,42029.0
2017-01-23 13:00:00,133.72,133.81,133.68,133.69,14319.0,117.2154,117.2943,117.1803,117.1891,14319.0
2017-01-23 13:30:00,133.71,134.0,133.68,133.74,29258.0,117.2066,117.4609,117.1803,117.2329,29258.0
2017-01-23 14:00:00,133.77,133.78,133.64,133.72,21589.0,117.2592,117.268,117.1453,117.2154,21589.0
2017-01-23 14:30:00,133.74,133.9,133.73,133.88,20048.0,117.2329,117.3732,117.2242,117.3557,20048.0
2017-01-23 15:00:00,133.89,134.02,133.79,133.97,36543.0,117.3644,117.4784,117.2768,117.4346,36543.0
2017-01-23 15:30:00,133.97,134.09,133.93,133.94,87003.0,117.4346,117.5397,117.3995,117.4083,87003.0
2017-01-24 09:30:00,134.42,134.89,134.41,134.8,41128.0,117.829,118.241,117.8202,118.1621,41128.0
2017-01-24 10:00:00,134.82,134.94,134.7,134.81,17923.0,118.1796,118.2848,118.0745,118.1709,17923.0
2017-01-24 10:30:00,134.84,134.89,134.67,134.76,13059.0,118.1972,118.241,118.0482,118.127,13059.0
2017-01-24 11:00:00,134.77,134.95,134.74,134.84,18336.0,118.1358,118.2936,118.1095,118.1972,18336.0
2017-01-24 11:30:00,134.85,135.03,134.8,135.01,26645.0,118.2059,118.3637,118.1621,118.3462,26645.0
2017-01-24 12:00:00,135.04,135.23,135.01,135.2,26947.0,118.3725,118.539,118.3462,118.5127,26947.0
2017-01-24 12:30:00,135.2,135.29,135.17,135.27,20717.0,118.5127,118.5916,118.4864,118.5741,20717.0
2017-01-24 13:00:00,135.26,135.48,135.26,135.42,25807.0,118.5653,118.7582,118.5653,118.7056,25807.0
2017-01-24 13:30:00,135.45,135.65,135.44,135.58,26895.0,118.7319,118.9072,118.7231,118.8458,26895.0
2017-01-24 14:00:00,135.57,135.64,135.5,135.55,53644.0,118.8371,118.8984,118.7757,118.8195,53644.0
2017-01-24 14:30:00,135.52,135.67,135.52,135.61,34268.0,118.7932,118.9247,118.7932,118.8721,34268.0
2017-01-24 15:00:00,135.63,135.72,135.52,135.58,37562.0,118.8897,118.9686,118.7932,118.8458,37562.0
2017-01-24 15:30:00,135.57,135.67,135.53,135.56,64367.0,118.8371,118.9247,118.802,118.8283,64367.0
2017-01-25 09:30:00,136.2,136.58,136.03,136.58,64378.0,119.3893,119.7224,119.2403,119.7224,64378.0
2017-01-25 10:00:00,136.56,136.69,136.48,136.52,56149.0,119.7049,119.8188,119.6348,119.6698,56149.0
2017-01-25 10:30:00,136.48,136.61,136.42,136.54,30026.0,119.6348,119.7487,119.5822,119.6873,30026.0
2017-01-25 11:00:00,136.57,136.65,136.45,136.46,36245.0,119.7136,119.7838,119.6085,119.6172,36245.0
2017-01-25 11:30:00,136.45,136.45,136.25,136.35,20952.0,119.6085,119.6085,119.4331,119.5208,20952.0
2017-01-25 12:00:00,136.34,136.43,136.32,136.38,20468.0,119.512,119.5909,119.4945,119.5471,20468.0
2017-01-25 12:30:00,136.39,136.43,136.32,136.43,14359.0,119.5559,119.5909,119.4945,119.5909,14359.0
2017-01-25 13:00:00,136.43,136.47,136.41,136.44,35874.0,119.5909,119.626,119.5734,119.5997,35874.0
2017-01-25 13:30:00,136.47,136.58,136.39,136.56,34260.0,119.626,119.7224,119.5559,119.7049,34260.0
2017-01-25 14:00:00,136.58,136.63,136.54,136.59,33285.0,119.7224,119.7662,119.6873,119.7312,33285.0
2017-01-25 14:30:00,136.61,136.62,136.47,136.48,38543.0,119.7487,119.7575,119.626,119.6348,38543.0
2017-01-25 15:00:00,136.5,136.61,136.45,136.59,32792.0,119.6523,119.7487,119.6085,119.7312,32792.0
2017-01-25 15:30:00,136.58,136.76,136.55,136.7,83630.0,119.7224,119.8802,119.6961,119.8276,83630.0
2017-01-26 09:30:00,136.73,136.92,136.59,136.81,82804.0,119.8539,120.0204,119.7312,119.924,82804.0
2017-01-26 10:00:00,136.78,136.83,136.47,136.56,146633.0,119.8977,119.9416,119.626,119.7049,146633.0
2017-01-26 10:30:00,136.57,136.76,136.45,136.49,83965.0,119.7136,119.8802,119.6085,119.6435,83965.0
2017-01-26 11:00:00,136.48,136.52,136.33,136.43,88268.0,119.6348,119.6698,119.5033,119.5909,88268.0
2017-01-26 11:30:00,136.41,136.56,136.36,136.42,73203.0,119.5734,119.7049,119.5296,119.5822,73203.0
2017-01-26 12:00:00,136.41,136.41,136.28,136.29,110678.0,119.5734,119.5734,119.4594,119.4682,110678.0
2017-01-26 12:30:00,136.29,136.33,136.2,136.31,81493.0,119.4682,119.5033,119.3893,119.4857,81493.0
2017-01-26 13:00:00,136.33,136.33,136.16,136.2,128894.0,119.5033,119.5033,119.3543,119.3893,128894.0
2017-01-26 13:30:00,136.22,136.33,136.2,136.31,56587.0,119.4068,119.5033,119.3893,119.4857,56587.0
2017-01-26 14:00:00,136.32,136.42,136.29,136.42,46224.0,119.4945,119.5822,119.4682,119.5822,46224.0
2017-01-26 14:30:00,136.44,136.44,136.36,136.41,66830.0,119.5997,119.5997,119.5296,119.5734,66830.0
2017-01-26 15:00:00,136.4,136.4,136.22,136.28,112932.0,119.5646,119.5646,119.4068,119.4594,112932.0
2017-01-26 15:30:00,136.28,136.35,136.15,136.24,118532.0,119.4594,119.5208,119.3455,119.4244,118532.0
2017-01-27 09:30:00,136.54,136.54,135.84,135.91,45165.0,119.6873,119.6873,119.0737,119.1351,45165.0
2017-01-27 10:00:00,135.97,136.06,135.9,135.93,41118.0,119.1877,119.2666,119.1263,119.1526,41118.0
2017-01-27 10:30:00,135.97,136.05,135.72,135.73,15384.0,119.1877,119.2578,118.9686,118.9773,15384.0
2017-01-27 11:00:00,135.78,135.97,135.77,135.93,11511.0,119.0212,119.1877,119.0124,119.1526,11511.0
2017-01-27 11:30:00,135.83,135.91,135.8,135.91,12248.0,119.065,119.1351,119.0387,119.1351,12248.0
2017-01-27 12:00:00,135.92,136.0,135.9,135.9,15923.0,119.1439,119.214,119.1263,119.1263,15923.0
2017-01-27 12:30:00,135.92,135.93,135.72,135.85,13479.0,119.1439,119.1526,118.9686,119.0825,13479.0
2017-01-27 13:00:00,135.85,135.88,135.77,135.86,11155.0,119.0825,119.1088,119.0124,119.0913,11155.0
2017-01-27 13:30:00,135.91,135.93,135.84,135.84,17331.0,119.1351,119.1526,119.0737,119.0737,17331.0
2017-01-27 14:00:00,135.83,135.92,135.82,135.87,29845.0,119.065,119.1439,119.0562,119.1,29845.0
2017-01-27 14:30:00,135.88,135.92,135.84,135.85,37603.0,119.1088,119.1439,119.0737,119.0825,37603.0
2017-01-27 15:00:00,135.85,135.86,135.71,135.71,158304.0,119.0825,119.0913,118.9598,118.9598,158304.0
2017-01-27 15:30:00,135.72,135.96,135.72,135.92,62586.0,118.9686,119.1789,118.9686,119.1439,62586.0
2017-01-30 09:30:00,135.35,135.38,134.45,134.67,89337.0,118.6442,118.6705,117.8553,118.0482,89337.0
2017-01-30 10:00:00,134.66,134.77,134.27,134.44,89398.0,118.0394,118.1358,117.6975,117.8465,89398.0
2017-01-30 10:30:00,134.44,134.51,134.08,134.19,31854.0,117.8465,117.9079,117.531,117.6274,31854.0
2017-01-30 11:00:00,134.22,134.58,134.21,134.39,22171.0,117.6537,117.9693,117.6449,117.8027,22171.0
2017-01-30 11:30:00,134.39,134.67,134.36,134.63,18297.0,117.8027,118.0482,117.7764,118.0131,18297.0
2017-01-30 12:00:00,134.65,134.7,134.55,134.66,28125.0,118.0306,118.0745,117.943,118.0394,28125.0
2017-01-30 12:30:00,134.6,134.64,134.52,134.58,13341.0,117.9868,118.0219,117.9167,117.9693,13341.0
2017-01-30 13:00:00,134.61,134.69,134.52,134.59,27807.0,117.9956,118.0657,117.9167,117.978,27807.0
2017-01-30 13:30:00,134.61,134.61,134.48,134.6,17270.0,117.9956,117.9956,117.8816,117.9868,17270.0
2017-01-30 14:00:00,134.64,134.95,134.62,134.95,38943.0,118.0219,118.2936,118.0043,118.2936,38943.0
2017-01-30 14:30:00,134.94,135.02,134.9,135.02,42723.0,118.2848,118.355,118.2498,118.355,42723.0
2017-01-30 15:00:00,135.01,135.02,134.84,134.89,26618.0,118.3462,118.355,118.1972,118.241,26618.0
2017-01-30 15:30:00,134.9,135.22,134.87,135.16,102851.0,118.2498,118.5303,118.2235,118.4777,102851.0
2017-01-31 09:30:00,134.81,135.05,134.58,134.65,59199.0,118.1709,118.3813,117.9693,118.0306,59199.0
2017-01-31 10:00:00,134.65,134.88,134.43,134.7,40391.0,118.0306,118.2322,117.8378,118.0745,40391.0
2017-01-31 10:30:00,134.74,134.94,134.62,134.71,22453.0,118.1095,118.2848,118.0043,118.0832,22453.0
2017-01-31 11:00:00,134.71,134.82,134.66,134.66,39412.0,118.0832,118.1796,118.0394,118.0394,39412.0
2017-01-31 11:30:00,134.65,134.73,134.51,134.59,37490.0,118.0306,118.1007,117.9079,117.978,37490.0
2017-01-31 12:00:00,134.57,134.83,134.57,134.77,16596.0,117.9605,118.1884,117.9605,118.1358,16596.0
2017-01-31 12:30:00,134.78,134.89,134.72,134.84,17388.0,118.1446,118.241,118.092,118.1972,17388.0
2017-01-31 13:00:00,134.83,134.89,134.67,134.89,22473.0,118.1884,118.241,118.0482,118.241,22473.0
2017-01-31 13:30:00,134.89,134.93,134.69,134.73,20810.0,118.241,118.2761,118.0657,118.1007,20810.0
2017-01-31 14:00:00,134.74,134.92,134.71,134.9,44229.0,118.1095,118.2673,118.0832,118.2498,44229.0
2017-01-31 14:30:00,134.9,135.2,134.85,135.17,32318.0,118.2498,118.5127,118.2059,118.4864,32318.0
2017-01-31 15:00:00,135.18,135.36,135.18,135.28,23626.0,118.4952,118.653,118.4952,118.5829,23626.0
2017-01-31 15:30:00,135.3,135.52,135.29,135.49,49169.0,118.6004,118.7932,118.5916,118.7669,49169.0
2017-02-01 09:30:00,136.06,136.15,135.73,135.74,62549.0,119.2666,119.3455,118.9773,118.9861,62549.0
2017-02-01 10:00:00,135.78,135.81,135.37,135.44,22804.0,119.0212,119.0474,118.6618,118.7231,22804.0
2017-02-01 10:30:00,135.41,135.48,135.0,135.0,48175.0,118.6968,118.7582,118.3374,118.3374,48175.0
2017-02-01 11:00:00,135.11,135.21,134.95,134.95,18639.0,118.4338,118.5215,118.2936,118.2936,18639.0
2017-02-01 11:30:00,135.01,135.04,134.78,134.99,20817.0,118.3462,118.3725,118.1446,118.3287,20817.0
2017-02-01 12:00:00,135.02,135.09,134.89,134.94,12318.0,118.355,118.4163,118.241,118.2848,12318.0
2017-02-01 12:30:00,135.05,135.11,135.0,135.09,13819.0,118.3813,118.4338,118.3374,118.4163,13819.0
2017-02-01 13:00:00,135.08,135.22,135.04,135.05,28370.0,118.4076,118.5303,118.3725,118.3813,28370.0
2017-02-01 13:30:00,135.04,135.16,134.94,135.1,52436.0,118.3725,118.4777,118.2848,118.4251,52436.0
2017-02-01 14:00:00,134.99,135.46,134.91,135.36,24137.0,118.3287,118.7406,118.2585,118.653,24137.0
2017-02-01 14:30:00,135.33,135.34,134.92,135.06,33057.0,118.6267,118.6355,118.2673,118.39,33057.0
2017-02-01 15:00:00,135.12,135.27,135.02,135.27,29008.0,118.4426,118.5741,118.355,118.5741,29008.0
2017-02-01 15:30:00,135.26,135.41,135.23,135.29,42944.0,118.5653,118.6968,118.539,118.5916,42944.0
2017-02-02 09:30:00,135.18,135.22,134.75,134.96,35580.0,118.4952,118.5303,118.1183,118.3024,35580.0
2017-02-02 10:00:00,134.9,135.24,134.86,135.15,22364.0,118.2498,118.5478,118.2147,118.4689,22364.0
2017-02-02 10:30:00,135.19,135.69,135.17,135.66,47569.0,118.504,118.9423,118.4864,118.916,47569.0
2017-02-02 11:00:00,135.75,135.8,135.64,135.65,38016.0,118.9949,119.0387,118.8984,118.9072,38016.0
2017-02-02 11:30:00,135.61,135.66,135.31,135.31,23064.0,118.8721,118.916,118.6092,118.6092,23064.0
2017-02-02 12:00:00,135.27,135.48,135.22,135.45,13022.0,118.5741,118.7582,118.5303,118.7319,13022.0
2017-02-02 12:30:00,135.45,135.65,135.43,135.62,15675.0,118.7319,118.9072,118.7144,118.8809,15675.0
2017-02-02 13:00:00,135.63,135.63,135.44,135.44,11504.0,118.8897,118.8897,118.7231,118.7231,11504.0
2017-02-02 13:30:00,135.4,135.74,135.4,135.7,11673.0,118.6881,118.9861,118.6881,118.951,11673.0
2017-02-02 14:00:00,135.68,135.68,135.33,135.36,30776.0,118.9335,118.9335,118.6267,118.653,30776.0
2017-02-02 14:30:00,135.34,135.42,135.3,135.38,31586.0,118.6355,118.7056,118.6004,118.6705,31586.0
2017-02-02 15:00:00,135.38,135.65,135.35,135.64,18290.0,118.6705,118.9072,118.6442,118.8984,18290.0
2017-02-02 15:30:00,135.63,135.68,135.5,135.64,37749.0,118.8897,118.9335,118.7757,118.8984,37749.0
2017-02-03 09:30:00,136.48,136.56,136.17,136.21,48815.0,119.6348,119.7049,119.363,119.3981,48815.0
2017-02-03 10:00:00,136.18,136.65,136.16,136.55,35586.0,119.3718,119.7838,119.3543,119.6961,35586.0
2017-02-03 10:30:00,136.55,136.72,136.44,136.63,23304.0,119.6961,119.8451,119.5997,119.7662,23304.0
2017-02-03 11:00:00,136.68,136.78,136.62,136.71,19078.0,119.8101,119.8977,119.7575,119.8364,19078.0
2017-02-03 11:30:00,136.68,136.74,136.58,136.66,20911.0,119.8101,119.8627,119.7224,119.7925,20911.0
2017-02-03 12:00:00,136.74,136.81,136.69,136.69,31083.0,119.8627,119.924,119.8188,119.8188,31083.0
2017-02-03 12:30:00,136.71,136.74,136.64,136.74,6626.0,119.8364,119.8627,119.775,119.8627,6626.0
2017-02-03 13:00:00,136.73,136.75,136.63,136.64,21217.0,119.8539,119.8714,119.7662,119.775,21217.0
2017-02-03 13:30:00,136.63,136.66,136.55,136.59,24458.0,119.7662,119.7925,119.6961,119.7312,24458.0
2017-02-03 14:00:00,136.61,136.72,136.57,136.61,25881.0,119.7487,119.8451,119.7136,119.7487,25881.0
2017-02-03 14:30:00,136.59,136.7,136.58,136.65,33516.0,119.7312,119.8276,119.7224,119.7838,33516.0
2017-02-03 15:00:00,136.65,136.75,136.63,136.65,32244.0,119.7838,119.8714,119.7662,119.7838,32244.0
2017-02-03 15:30:00,136.66,136.77,136.64,136.69,66924.0,119.7925,119.889,119.775,119.8188,66924.0
2017-02-06 09:30:00,136.34,136.6,136.19,136.51,74900.0,119.512,119.7399,119.3805,119.6611,74900.0
2017-02-06 10:00:00,136.48,136.65,136.43,136.6,20651.0,119.6348,119.7838,119.5909,119.7399,20651.0
2017-02-06 10:30:00,136.54,136.54,136.33,136.34,16156.0,119.6873,119.6873,119.5033,119.512,16156.0
2017-02-06 11:00:00,136.32,136.53,136.32,136.49,28714.0,119.4945,119.6786,119.4945,119.6435,28714.0
2017-02-06 11:30:00,136.5,136.54,136.43,136.44,13935.0,119.6523,119.6873,119.5909,119.5997,13935.0
2017-02-06 12:00:00,136.41,136.48,136.38,136.39,16906.0,119.5734,119.6348,119.5471,119.5559,16906.0
2017-02-06 12:30:00,136.43,136.43,136.14,136.15,11939.0,119.5909,119.5909,119.3367,119.3455,11939.0
2017-02-06 13:00:00,136.16,136.21,136.07,136.16,31400.0,119.3543,119.3981,119.2754,119.3543,31400.0
2017-02-06 13:30:00,136.15,136.22,136.02,136.2,29995.0,119.3455,119.4068,119.2315,119.3893,29995.0
2017-02-06 14:00:00,136.2,136.2,136.07,136.12,33406.0,119.3893,119.3893,119.2754,119.3192,33406.0
2017-02-06 14:30:00,136.15,136.18,136.06,136.14,33070.0,119.3455,119.3718,119.2666,119.3367,33070.0
2017-02-06 15:00:00,136.15,136.23,136.13,136.19,18682.0,119.3455,119.4156,119.328,119.3805,18682.0
2017-02-06 15:30:00,136.19,136.27,136.17,136.26,40612.0,119.3805,119.4507,119.363,119.4419,40612.0
2017-02-07 09:30:00,136.41,136.65,136.26,136.53,51165.0,119.5734,119.7838,119.4419,119.6786,51165.0
2017-02-07 10:00:00,136.49,136.58,136.44,136.58,14297.0,119.6435,119.7224,119.5997,119.7224,14297.0
2017-02-07 10:30:00,136.56,136.57,136.43,136.54,18606.0,119.7049,119.7136,119.5909,119.6873,18606.0
2017-02-07 11:00:00,136.52,136.59,136.23,136.24,23779.0,119.6698,119.7312,119.4156,119.4244,23779.0
2017-02-07 11:30:00,136.29,136.39,136.28,136.39,14492.0,119.4682,119.5559,119.4594,119.5559,14492.0
2017-02-07 12:00:00,136.35,136.41,136.08,136.08,15157.0,119.5208,119.5734,119.2841,119.2841,15157.0
2017-02-07 12:30:00,136.05,136.16,135.88,135.95,27824.0,119.2578,119.3543,119.1088,119.1702,27824.0
2017-02-07 13:00:00,135.94,136.0,135.87,135.99,11791.0,119.1614,119.214,119.1,119.2052,11791.0
2017-02-07 13:30:00,135.98,136.12,135.98,136.09,24826.0,119.1965,119.3192,119.1965,119.2929,24826.0
2017-02-07 14:00:00,136.12,136.14,136.0,136.03,27359.0,119.3192,119.3367,119.214,119.2403,27359.0
2017-02-07 14:30:00,136.06,136.14,136.04,136.08,20036.0,119.2666,119.3367,119.2491,119.2841,20036.0
2017-02-07 15:00:00,136.1,136.2,136.1,136.15,30332.0,119.3017,119.3893,119.3017,119.3455,30332.0
2017-02-07 15:30:00,136.13,136.15,136.02,136.15,86399.0,119.328,119.3455,119.2315,119.3455,86399.0
2017-02-08 09:30:00,135.85,135.97,135.6,135.77,58389.0,119.0825,119.1877,118.8634,119.0124,58389.0
2017-02-08 10:00:00,135.81,135.95,135.77,135.93,16612.0,119.0474,119.1702,119.0124,119.1526,16612.0
2017-02-08 10:30:00,135.94,136.28,135.89,136.16,54261.0,119.1614,119.4594,119.1176,119.3543,54261.0
2017-02-08 11:00:00,136.2,136.34,136.15,136.2,24511.0,119.3893,119.512,119.3455,119.3893,24511.0
2017-02-08 11:30:00,136.18,136.22,135.97,136.02,19886.0,119.3718,119.4068,119.1877,119.2315,19886.0
2017-02-08 12:00:00,136.06,136.22,136.05,136.15,18087.0,119.2666,119.4068,119.2578,119.3455,18087.0
2017-02-08 12:30:00,136.17,136.17,136.07,136.12,12486.0,119.363,119.363,119.2754,119.3192,12486.0
2017-02-08 13:00:00,136.11,136.24,136.11,136.23,18572.0,119.3104,119.4244,119.3104,119.4156,18572.0
2017-02-08 13:30:00,136.27,136.37,136.23,136.33,15871.0,119.4507,119.5383,119.4156,119.5033,15871.0
2017-02-08 14:00:00,136.33,136.38,136.28,136.32,44197.0,119.5033,119.5471,119.4594,119.4945,44197.0
2017-02-08 14:30:00,136.34,136.5,136.32,136.44,33143.0,119.512,119.6523,119.4945,119.5997,33143.0
2017-02-08 15:00:00,136.43,136.51,136.35,136.51,29548.0,119.5909,119.6611,119.5208,119.6611,29548.0
2017-02-08 15:30:00,136.52,136.59,136.49,136.53,29340.0,119.6698,119.7312,119.6435,119.6786,29340.0
2017-02-09 09:30:00,136.72,136.96,136.67,136.95,43576.0,119.8451,120.0555,119.8013,120.0467,43576.0
2017-02-09 10:00:00,136.98,137.3,136.95,137.28,30217.0,120.073,120.3535,120.0467,120.336,30217.0
2017-02-09 10:30:00,137.32,137.51,137.17,137.5,26300.0,120.3711,120.5376,120.2396,120.5289,26300.0
2017-02-09 11:00:00,137.49,137.65,137.41,137.62,52062.0,120.5201,120.6603,120.45,120.634,52062.0
2017-02-09 11:30:00,137.64,137.64,137.46,137.49,20104.0,120.6516,120.6516,120.4938,120.5201,20104.0
2017-02-09 12:00:00,137.5,137.58,137.45,137.46,14845.0,120.5289,120.599,120.485,120.4938,14845.0
2017-02-09 12:30:00,137.47,137.51,137.38,137.43,15687.0,120.5026,120.5376,120.4237,120.4675,15687.0
2017-02-09 13:00:00,137.42,137.54,137.41,137.54,21332.0,120.4587,120.5639,120.45,120.5639,21332.0
2017-02-09 13:30:00,137.52,137.55,137.41,137.55,37413.0,120.5464,120.5727,120.45,120.5727,37413.0
2017-02-09 14:00:00,137.57,137.62,137.52,137.56,28489.0,120.5902,120.634,120.5464,120.5815,28489.0
2017-02-09 14:30:00,137.58,137.73,137.55,137.67,13591.0,120.599,120.7305,120.5727,120.6779,13591.0
2017-02-09 15:00:00,137.68,137.71,137.61,137.61,33896.0,120.6866,120.7129,120.6253,120.6253,33896.0
2017-02-09 15:30:00,137.62,137.64,137.53,137.57,174892.0,120.634,120.6516,120.5552,120.5902,174892.0
2017-02-10 09:30:00,138.01,138.07,137.8,137.88,39753.0,120.9759,121.0285,120.7918,120.862,39753.0
2017-02-10 10:00:00,137.89,137.98,137.8,137.95,29367.0,120.8707,120.9496,120.7918,120.9233,29367.0
2017-02-10 10:30:00,138.0,138.09,137.9,137.92,31657.0,120.9671,121.046,120.8795,120.897,31657.0
2017-02-10 11:00:00,137.94,137.98,137.83,137.88,12739.0,120.9146,120.9496,120.8181,120.862,12739.0
2017-02-10 11:30:00,137.89,137.97,137.86,137.94,20703.0,120.8707,120.9408,120.8444,120.9146,20703.0
2017-02-10 12:00:00,137.95,138.04,137.91,138.04,12032.0,120.9233,121.0022,120.8883,121.0022,12032.0
2017-02-10 12:30:00,138.01,138.15,138.01,138.12,21337.0,120.9759,121.0986,120.9759,121.0723,21337.0
2017-02-10 13:00:00,138.11,138.26,138.09,138.17,23510.0,121.0636,121.1951,121.046,121.1162,23510.0
2017-02-10 13:30:00,138.18,138.36,138.18,138.25,19163.0,121.1249,121.2827,121.1249,121.1863,19163.0
2017-02-10 14:00:00,138.21,138.32,138.19,138.3,28347.0,121.1512,121.2476,121.1337,121.2301,28347.0
2017-02-10 14:30:00,138.28,138.3,138.16,138.17,31015.0,121.2126,121.2301,121.1074,121.1162,31015.0
2017-02-10 15:00:00,138.17,138.26,138.16,138.25,14910.0,121.1162,121.1951,121.1074,121.1863,14910.0
2017-02-10 15:30:00,138.24,138.3,138.19,138.19,28182.0,121.1775,121.2301,121.1337,121.1337,28182.0
2017-02-13 09:30:00,138.67,138.89,138.52,138.65,49691.0,121.5544,121.7473,121.423,121.5369,49691.0
2017-02-13 10:00:00,138.66,138.75,138.62,138.65,20590.0,121.5457,121.6246,121.5106,121.5369,20590.0
2017-02-13 10:30:00,138.67,138.69,138.48,138.68,39502.0,121.5544,121.572,121.3879,121.5632,39502.0
2017-02-13 11:00:00,138.68,138.78,138.58,138.75,24838.0,121.5632,121.6509,121.4756,121.6246,24838.0
2017-02-13 11:30:00,138.74,138.74,138.59,138.61,14911.0,121.6158,121.6158,121.4843,121.5019,14911.0
2017-02-13 12:00:00,138.6,138.68,138.59,138.61,25198.0,121.4931,121.5632,121.4843,121.5019,25198.0
2017-02-13 12:30:00,138.64,138.75,138.62,138.73,16693.0,121.5282,121.6246,121.5106,121.607,16693.0
2017-02-13 13:00:00,138.72,138.91,138.72,138.89,20955.0,121.5983,121.7648,121.5983,121.7473,20955.0
2017-02-13 13:30:00,138.94,138.96,138.84,138.85,53489.0,121.7911,121.8087,121.7035,121.7122,53489.0
2017-02-13 14:00:00,138.86,138.9,138.8,138.86,80450.0,121.721,121.7561,121.6684,121.721,80450.0
2017-02-13 14:30:00,138.86,138.86,138.74,138.77,38620.0,121.721,121.721,121.6158,121.6421,38620.0
2017-02-13 15:00:00,138.76,138.8,138.69,138.73,26568.0,121.6333,121.6684,121.572,121.607,26568.0
2017-02-13 15:30:00,138.73,138.77,138.65,138.68,69023.0,121.607,121.6421,121.5369,121.5632,69023.0
2017-02-14 09:30:00,138.39,138.49,138.24,138.4,95840.0,121.309,121.3967,121.1775,121.3178,95840.0
2017-02-14 10:00:00,138.38,138.54,138.27,138.47,61848.0,121.3002,121.4405,121.2038,121.3791,61848.0
2017-02-14 10:30:00,138.48,138.52,138.3,138.49,34618.0,121.3879,121.423,121.2301,121.3967,34618.0
2017-02-14 11:00:00,138.47,138.61,138.32,138.57,13420.0,121.3791,121.5019,121.2476,121.4668,13420.0
2017-02-14 11:30:00,138.57,138.71,138.53,138.67,35193.0,121.4668,121.5895,121.4317,121.5544,35193.0
2017-02-14 12:00:00,138.67,138.72,138.61,138.65,7888.0,121.5544,121.5983,121.5019,121.5369,7888.0
2017-02-14 12:30:00,138.67,138.87,138.65,138.84,17279.0,121.5544,121.7298,121.5369,121.7035,17279.0
2017-02-14 13:00:00,138.82,138.99,138.81,138.9,20074.0,121.6859,121.835,121.6772,121.7561,20074.0
2017-02-14 13:30:00,138.98,139.01,138.91,138.97,24951.0,121.8262,121.8525,121.7648,121.8174,24951.0
2017-02-14 14:00:00,138.96,139.08,138.93,138.97,27502.0,121.8087,121.9138,121.7824,121.8174,27502.0
2017-02-14 14:30:00,138.96,138.97,138.79,138.8,17735.0,121.8087,121.8174,121.6596,121.6684,17735.0
2017-02-14 15:00:00,138.81,138.88,138.8,138.85,28250.0,121.6772,121.7385,121.6684,121.7122,28250.0
2017-02-14 15:30:00,138.84,139.06,138.82,139.02,86079.0,121.7035,121.8963,121.6859,121.8613,86079.0
2017-02-15 09:30:00,138.91,139.01,138.66,138.98,37199.0,121.7648,121.8525,121.5457,121.8262,37199.0
2017-02-15 10:00:00,138.97,139.01,138.84,138.96,25950.0,121.8174,121.8525,121.7035,121.8087,25950.0
2017-02-15 10:30:00,138.96,139.09,138.93,139.05,15334.0,121.8087,121.9226,121.7824,121.8875,15334.0
2017-02-15 11:00:00,139.04,139.23,139.04,139.21,26363.0,121.8788,122.0453,121.8788,122.0278,26363.0
2017-02-15 11:30:00,139.21,139.23,138.94,139.05,23727.0,122.0278,122.0453,121.7911,121.8875,23727.0
2017-02-15 12:00:00,139.1,139.17,139.01,139.15,16598.0,121.9314,121.9927,121.8525,121.9752,16598.0
2017-02-15 12:30:00,139.16,139.24,139.12,139.19,13766.0,121.984,122.0541,121.9489,122.0103,13766.0
2017-02-15 13:00:00,139.19,139.26,139.13,139.22,8811.0,122.0103,122.0716,121.9577,122.0366,8811.0
2017-02-15 13:30:00,139.27,139.52,139.25,139.45,13322.0,122.0804,122.2995,122.0629,122.2382,13322.0
2017-02-15 14:00:00,139.45,139.54,139.43,139.51,38912.0,122.2382,122.3171,122.2206,122.2908,38912.0
2017-02-15 14:30:00,139.51,139.57,139.47,139.57,18286.0,122.2908,122.3434,122.2557,122.3434,18286.0
2017-02-15 15:00:00,139.58,139.77,139.5,139.7,34497.0,122.3521,122.5187,122.282,122.4573,34497.0
2017-02-15 15:30:00,139.68,139.68,139.53,139.57,38138.0,122.4398,122.4398,122.3083,122.3434,38138.0
2017-02-16 09:30:00,139.63,139.99,139.48,139.56,47627.0,122.396,122.7115,122.2645,122.3346,47627.0
2017-02-16 10:00:00,139.46,139.54,139.35,139.4,26770.0,122.2469,122.3171,122.1505,122.1943,26770.0
2017-02-16 10:30:00,139.36,139.5,138.9,139.09,52755.0,122.1593,122.282,121.7561,121.9226,52755.0
2017-02-16 11:00:00,139.1,139.1,138.8,139.07,30841.0,121.9314,121.9314,121.6684,121.9051,30841.0
2017-02-16 11:30:00,139.04,139.15,138.99,139.11,57374.0,121.8788,121.9752,121.835,121.9401,57374.0
2017-02-16 12:00:00,139.13,139.13,138.92,139.03,16596.0,121.9577,121.9577,121.7736,121.87,16596.0
2017-02-16 12:30:00,139.01,139.24,139.0,139.13,29643.0,121.8525,122.0541,121.8437,121.9577,29643.0
2017-02-16 13:00:00,139.08,139.08,138.9,138.96,21480.0,121.9138,121.9138,121.7561,121.8087,21480.0
2017-02-16 13:30:00,138.94,139.03,138.88,139.0,28296.0,121.7911,121.87,121.7385,121.8437,28296.0
2017-02-16 14:00:00,138.99,139.04,138.84,138.87,28804.0,121.835,121.8788,121.7035,121.7298,28804.0
2017-02-16 14:30:00,138.89,138.98,138.83,138.98,26996.0,121.7473,121.8262,121.6947,121.8262,26996.0
2017-02-16 15:00:00,138.95,139.09,138.95,139.06,22774.0,121.7999,121.9226,121.7999,121.8963,22774.0
2017-02-16 15:30:00,139.07,139.18,139.04,139.17,51641.0,121.9051,122.0015,121.8788,121.9927,51641.0
2017-02-17 09:30:00,138.86,138.94,138.52,138.88,35256.0,121.721,121.7911,121.423,121.7385,35256.0
2017-02-17 10:00:00,138.87,139.02,138.86,139.0,9672.0,121.7298,121.8613,121.721,121.8437,9672.0
2017-02-17 10:30:00,139.0,139.02,138.87,138.93,22091.0,121.8437,121.8613,121.7298,121.7824,22091.0
2017-02-17 11:00:00,138.89,138.98,138.76,138.79,11104.0,121.7473,121.8262,121.6333,121.6596,11104.0
2017-02-17 11:30:00,138.86,138.95,138.81,138.91,24075.0,121.721,121.7999,121.6772,121.7648,24075.0
2017-02-17 12:00:00,138.9,138.99,138.9,138.97,14636.0,121.7561,121.835,121.7561,121.8174,14636.0
2017-02-17 12:30:00,138.93,139.0,138.9,138.93,17508.0,121.7824,121.8437,121.7561,121.7824,17508.0
2017-02-17 13:00:00,138.98,139.02,138.9,139.02,19614.0,121.8262,121.8613,121.7561,121.8613,19614.0
2017-02-17 13:30:00,139.0,139.09,138.99,139.07,25319.0,121.8437,121.9226,121.835,121.9051,25319.0
2017-02-17 14:00:00,139.07,139.21,139.07,139.19,21853.0,121.9051,122.0278,121.9051,122.0103,21853.0
2017-02-17 14:30:00,139.18,139.24,139.15,139.18,25204.0,122.0015,122.0541,121.9752,122.0015,25204.0
2017-02-17 15:00:00,139.15,139.32,139.15,139.3,41754.0,121.9752,122.1242,121.9752,122.1067,41754.0
2017-02-17 15:30:00,139.29,139.49,139.28,139.48,111604.0,122.0979,122.2732,122.0892,122.2645,111604.0
2017-02-21 09:30:00,139.73,140.17,139.73,140.12,50879.0,122.4836,122.8693,122.4836,122.8255,50879.0
2017-02-21 10:00:00,140.12,140.37,140.12,140.32,27541.0,122.8255,123.0446,122.8255,123.0008,27541.0
2017-02-21 10:30:00,140.31,140.4,140.17,140.19,27340.0,122.992,123.0709,122.8693,122.8868,27340.0
2017-02-21 11:00:00,140.17,140.27,139.95,139.97,29090.0,122.8693,122.957,122.6765,122.694,29090.0
2017-02-21 11:30:00,139.96,140.05,139.89,140.02,27503.0,122.6852,122.7641,122.6239,122.7378,27503.0
2017-02-21 12:00:00,140.07,140.16,140.03,140.14,16952.0,122.7817,122.8605,122.7466,122.843,16952.0
2017-02-21 12:30:00,140.13,140.17,140.02,140.02,16860.0,122.8342,122.8693,122.7378,122.7378,16860.0
2017-02-21 13:00:00,140.02,140.1,139.97,140.1,22471.0,122.7378,122.8079,122.694,122.8079,22471.0
2017-02-21 13:30:00,140.08,140.09,139.97,140.06,18037.0,122.7904,122.7992,122.694,122.7729,18037.0
2017-02-21 14:00:00,140.04,140.28,140.03,140.28,28872.0,122.7554,122.9657,122.7466,122.9657,28872.0
2017-02-21 14:30:00,140.28,140.37,140.24,140.3,16370.0,122.9657,123.0446,122.9307,122.9833,16370.0
2017-02-21 15:00:00,140.29,140.47,140.28,140.45,19219.0,122.9745,123.1323,122.9657,123.1148,19219.0
2017-02-21 15:30:00,140.44,140.49,140.38,140.38,40350.0,123.106,123.1498,123.0534,123.0534,40350.0
2017-02-22 09:30:00,140.3,140.5,140.0,140.02,115298.0,122.9833,123.1586,122.7203,122.7378,115298.0
2017-02-22 10:00:00,140.09,140.24,140.03,140.19,24087.0,122.7992,122.9307,122.7466,122.8868,24087.0
2017-02-22 10:30:00,140.17,140.26,140.07,140.08,17493.0,122.8693,122.9482,122.7817,122.7904,17493.0
2017-02-22 11:00:00,140.07,140.08,139.9,139.99,12475.0,122.7817,122.7904,122.6326,122.7115,12475.0
2017-02-22 11:30:00,139.96,140.0,139.83,139.83,12899.0,122.6852,122.7203,122.5713,122.5713,12899.0
2017-02-22 12:00:00,139.82,139.91,139.78,139.85,10001.0,122.5625,122.6414,122.5274,122.5888,10001.0
2017-02-22 12:30:00,139.87,139.99,139.86,139.99,11727.0,122.6063,122.7115,122.5976,122.7115,11727.0
2017-02-22 13:00:00,140.0,140.03,139.95,140.03,36585.0,122.7203,122.7466,122.6765,122.7466,36585.0
2017-02-22 13:30:00,140.04,140.06,139.99,140.04,14656.0,122.7554,122.7729,122.7115,122.7554,14656.0
2017-02-22 14:00:00,140.0,140.05,139.81,140.03,23947.0,122.7203,122.7641,122.5537,122.7466,23947.0
2017-02-22 14:30:00,139.99,140.03,139.9,139.95,63703.0,122.7115,122.7466,122.6326,122.6765,63703.0
2017-02-22 15:00:00,139.93,140.05,139.9,140.05,28601.0,122.6589,122.7641,122.6326,122.7641,28601.0
2017-02-22 15:30:00,140.05,140.08,139.98,140.01,60929.0,122.7641,122.7904,122.7028,122.7291,60929.0
2017-02-23 09:30:00,140.47,140.5,140.2,140.2,38307.0,123.1323,123.1586,122.8956,122.8956,38307.0
2017-02-23 10:00:00,140.31,140.31,139.74,139.74,23218.0,122.992,122.992,122.4924,122.4924,23218.0
2017-02-23 10:30:00,139.76,139.86,139.47,139.51,38882.0,122.5099,122.5976,122.2557,122.2908,38882.0
2017-02-23 11:00:00,139.61,139.61,139.22,139.32,23593.0,122.3784,122.3784,122.0366,122.1242,23593.0
2017-02-23 11:30:00,139.31,139.5,139.3,139.37,17914.0,122.1155,122.282,122.1067,122.1681,17914.0
2017-02-23 12:00:00,139.35,139.77,139.32,139.69,17412.0,122.1505,122.5187,122.1242,122.4486,17412.0
2017-02-23 12:30:00,139.72,139.91,139.68,139.78,12491.0,122.4749,122.6414,122.4398,122.5274,12491.0
2017-02-23 13:00:00,139.74,139.8,139.64,139.67,38768.0,122.4924,122.545,122.4047,122.431,38768.0
2017-02-23 13:30:00,139.66,139.74,139.64,139.74,27419.0,122.4223,122.4924,122.4047,122.4924,27419.0
2017-02-23 14:00:00,139.77,139.82,139.7,139.81,33071.0,122.5187,122.5625,122.4573,122.5537,33071.0
2017-02-23 14:30:00,139.8,139.87,139.76,139.85,21840.0,122.545,122.6063,122.5099,122.5888,21840.0
2017-02-23 15:00:00,139.84,139.94,139.76,139.76,20111.0,122.58,122.6677,122.5099,122.5099,20111.0
2017-02-23 15:30:00,139.76,139.78,139.55,139.64,31926.0,122.5099,122.5274,122.3258,122.4047,31926.0
2017-02-24 09:30:00,138.91,139.3,138.83,139.27,53999.0,121.7648,122.1067,121.6947,122.0804,53999.0
2017-02-24 10:00:00,139.28,139.35,139.12,139.24,40173.0,122.0892,122.1505,121.9489,122.0541,40173.0
2017-02-24 10:30:00,139.22,139.49,139.17,139.49,12319.0,122.0366,122.2732,121.9927,122.2732,12319.0
2017-02-24 11:00:00,139.48,139.62,139.46,139.54,17137.0,122.2645,122.3872,122.2469,122.3171,17137.0
2017-02-24 11:30:00,139.53,139.58,139.4,139.43,17948.0,122.3083,122.3521,122.1943,122.2206,17948.0
2017-02-24 12:00:00,139.42,139.77,139.41,139.75,18136.0,122.2119,122.5187,122.2031,122.5011,18136.0
2017-02-24 12:30:00,139.77,139.79,139.68,139.71,12969.0,122.5187,122.5362,122.4398,122.4661,12969.0
2017-02-24 13:00:00,139.71,139.73,139.48,139.5,14514.0,122.4661,122.4836,122.2645,122.282,14514.0
2017-02-24 13:30:00,139.49,139.68,139.49,139.68,34977.0,122.2732,122.4398,122.2732,122.4398,34977.0
2017-02-24 14:00:00,139.7,139.72,139.59,139.68,38509.0,122.4573,122.4749,122.3609,122.4398,38509.0
2017-02-24 14:30:00,139.69,139.72,139.65,139.65,19250.0,122.4486,122.4749,122.4135,122.4135,19250.0
2017-02-24 15:00:00,139.67,139.77,139.58,139.75,23099.0,122.431,122.5187,122.3521,122.5011,23099.0
2017-02-24 15:30:00,139.77,140.02,139.75,140.02,25208.0,122.5187,122.7378,122.5011,122.7378,25208.0
2017-02-27 09:30:00,139.9,140.29,139.76,140.28,83617.0,122.6326,122.9745,122.5099,122.9657,83617.0
2017-02-27 10:00:00,140.22,140.39,140.11,140.39,15333.0,122.9131,123.0622,122.8167,123.0622,15333.0
2017-02-27 10:30:00,140.41,140.47,140.28,140.28,19325.0,123.0797,123.1323,122.9657,122.9657,19325.0
2017-02-27 11:00:00,140.28,140.35,140.15,140.23,27979.0,122.9657,123.0271,122.8518,122.9219,27979.0
2017-02-27 11:30:00,140.21,140.21,140.03,140.04,25595.0,122.9044,122.9044,122.7466,122.7554,25595.0
2017-02-27 12:00:00,140.02,140.18,140.0,140.17,31978.0,122.7378,122.8781,122.7203,122.8693,31978.0
2017-02-27 12:30:00,140.16,140.2,140.13,140.14,26722.0,122.8605,122.8956,122.8342,122.843,26722.0
2017-02-27 13:00:00,140.15,140.27,140.12,140.25,39329.0,122.8518,122.957,122.8255,122.9394,39329.0
2017-02-27 13:30:00,140.25,140.3,140.19,140.24,193152.0,122.9394,122.9833,122.8868,122.9307,193152.0
2017-02-27 14:00:00,140.24,140.44,140.24,140.37,56503.0,122.9307,123.106,122.9307,123.0446,56503.0
2017-02-27 14:30:00,140.36,140.46,140.36,140.4,85585.0,123.0359,123.1235,123.0359,123.0709,85585.0
2017-02-27 15:00:00,140.4,140.49,140.39,140.46,67879.0,123.0709,123.1498,123.0622,123.1235,67879.0
2017-02-27 15:30:00,140.46,140.52,140.33,140.42,85846.0,123.1235,123.1761,123.0096,123.0885,85846.0
2017-02-28 09:30:00,140.07,140.07,139.84,139.88,46359.0,122.7817,122.7817,122.58,122.6151,46359.0
2017-02-28 10:00:00,139.9,140.06,139.9,139.92,18494.0,122.6326,122.7729,122.6326,122.6502,18494.0
2017-02-28 10:30:00,139.93,140.07,139.9,140.04,18916.0,122.6589,122.7817,122.6326,122.7554,18916.0
2017-02-28 11:00:00,140.07,140.14,140.0,140.13,14465.0,122.7817,122.843,122.7203,122.8342,14465.0
2017-02-28 11:30:00,140.12,140.12,140.0,140.03,14007.0,122.8255,122.8255,122.7203,122.7466,14007.0
2017-02-28 12:00:00,140.02,140.02,139.55,139.61,21514.0,122.7378,122.7378,122.3258,122.3784,21514.0
2017-02-28 12:30:00,139.59,139.73,139.57,139.69,93459.0,122.3609,122.4836,122.3434,122.4486,93459.0
2017-02-28 13:00:00,139.68,139.78,139.64,139.65,68625.0,122.4398,122.5274,122.4047,122.4135,68625.0
2017-02-28 13:30:00,139.65,139.78,139.65,139.72,53522.0,122.4135,122.5274,122.4135,122.4749,53522.0
2017-02-28 14:00:00,139.75,139.76,139.46,139.56,28497.0,122.5011,122.5099,122.2469,122.3346,28497.0
2017-02-28 14:30:00,139.58,139.67,139.5,139.63,30158.0,122.3521,122.431,122.282,122.396,30158.0
2017-02-28 15:00:00,139.61,139.75,139.59,139.63,26270.0,122.3784,122.5011,122.3609,122.396,26270.0
2017-02-28 15:30:00,139.64,139.72,139.47,139.63,58963.0,122.4047,122.4749,122.2557,122.396,58963.0
2017-03-01 09:30:00,140.74,140.9,140.57,140.84,41338.0,123.369,123.5092,123.2199,123.4566,41338.0
2017-03-01 10:00:00,140.87,141.06,140.85,140.98,36384.0,123.4829,123.6495,123.4654,123.5793,36384.0
2017-03-01 10:30:00,140.99,141.01,140.85,140.96,15990.0,123.5881,123.6056,123.4654,123.5618,15990.0
2017-03-01 11:00:00,140.95,141.11,140.92,141.09,20818.0,123.553,123.6933,123.5267,123.6758,20818.0
2017-03-01 11:30:00,141.08,141.19,141.02,141.14,16571.0,123.667,123.7634,123.6144,123.7196,16571.0
2017-03-01 12:00:00,141.16,141.45,141.16,141.44,32684.0,123.7371,123.9913,123.7371,123.9826,32684.0
2017-03-01 12:30:00,141.45,141.45,141.29,141.39,19135.0,123.9913,123.9913,123.8511,123.9387,19135.0
2017-03-01 13:00:00,141.39,141.41,141.31,141.39,14370.0,123.9387,123.9563,123.8686,123.9387,14370.0
2017-03-01 13:30:00,141.37,141.46,141.35,141.4,11802.0,123.9212,124.0001,123.9037,123.9475,11802.0
2017-03-01 14:00:00,141.38,141.58,141.31,141.53,30155.0,123.93,124.1053,123.8686,124.0614,30155.0
2017-03-01 14:30:00,141.55,141.61,141.41,141.56,26718.0,124.079,124.1316,123.9563,124.0877,26718.0
2017-03-01 15:00:00,141.55,141.56,141.42,141.46,36021.0,124.079,124.0877,123.965,124.0001,36021.0
2017-03-01 15:30:00,141.45,141.54,141.26,141.29,55894.0,123.9913,124.0702,123.8248,123.8511,55894.0
2017-03-02 09:30:00,141.25,141.25,140.66,141.05,25631.0,123.816,123.816,123.2988,123.6407,25631.0
2017-03-02 10:00:00,140.99,141.06,140.73,140.9,15825.0,123.5881,123.6495,123.3602,123.5092,15825.0
2017-03-02 10:30:00,140.89,140.93,140.75,140.78,50872.0,123.5004,123.5355,123.3777,123.404,50872.0
2017-03-02 11:00:00,140.74,140.75,140.46,140.46,27936.0,123.369,123.3777,123.1235,123.1235,27936.0
2017-03-02 11:30:00,140.49,140.56,140.3,140.56,20993.0,123.1498,123.2112,122.9833,123.2112,20993.0
2017-03-02 12:00:00,140.57,140.59,140.36,140.4,14681.0,123.2199,123.2375,123.0359,123.0709,14681.0
2017-03-02 12:30:00,140.4,140.52,140.38,140.47,21311.0,123.0709,123.1761,123.0534,123.1323,21311.0
2017-03-02 13:00:00,140.47,140.5,140.33,140.5,19160.0,123.1323,123.1586,123.0096,123.1586,19160.0
2017-03-02 13:30:00,140.5,140.52,140.34,140.4,8664.0,123.1586,123.1761,123.0183,123.0709,8664.0
2017-03-02 14:00:00,140.4,140.54,140.34,140.51,26637.0,123.0709,123.1936,123.0183,123.1673,26637.0
2017-03-02 14:30:00,140.53,140.65,140.51,140.58,30312.0,123.1849,123.2901,123.1673,123.2287,30312.0
2017-03-02 15:00:00,140.59,140.59,140.28,140.34,17605.0,123.2375,123.2375,122.9657,123.0183,17605.0
2017-03-02 15:30:00,140.38,140.4,140.07,140.11,67429.0,123.0534,123.0709,122.7817,122.8167,67429.0
2017-03-03 09:30:00,140.07,140.33,139.8,139.83,32278.0,122.7817,123.0096,122.545,122.5713,32278.0
2017-03-03 10:00:00,139.8,140.05,139.74,139.77,17228.0,122.545,122.7641,122.4924,122.5187,17228.0
2017-03-03 10:30:00,139.78,139.96,139.68,139.84,19402.0,122.5274,122.6852,122.4398,122.58,19402.0
2017-03-03 11:00:00,139.8,139.89,139.77,139.8,19758.0,122.545,122.6239,122.5187,122.545,19758.0
2017-03-03 11:30:00,139.8,139.93,139.75,139.91,26726.0,122.545,122.6589,122.5011,122.6414,26726.0
2017-03-03 12:00:00,139.89,139.91,139.82,139.83,14194.0,122.6239,122.6414,122.5625,122.5713,14194.0
2017-03-03 12:30:00,139.83,139.97,139.83,139.93,36108.0,122.5713,122.694,122.5713,122.6589,36108.0
2017-03-03 13:00:00,139.9,139.98,139.69,139.78,24639.0,122.6326,122.7028,122.4486,122.5274,24639.0
2017-03-03 13:30:00,139.79,139.91,139.69,139.89,14341.0,122.5362,122.6414,122.4486,122.6239,14341.0
2017-03-03 14:00:00,139.9,140.0,139.83,139.91,39104.0,122.6326,122.7203,122.5713,122.6414,39104.0
2017-03-03 14:30:00,139.94,140.06,139.92,140.06,29132.0,122.6677,122.7729,122.6502,122.7729,29132.0
2017-03-03 15:00:00,140.02,140.2,139.97,140.2,14576.0,122.7378,122.8956,122.694,122.8956,14576.0
2017-03-03 15:30:00,140.18,140.25,140.08,140.15,60751.0,122.8781,122.9394,122.7904,122.8518,60751.0
2017-03-06 09:30:00,139.62,139.89,139.07,139.4,38759.0,122.3872,122.6239,121.9051,122.1943,38759.0
2017-03-06 10:00:00,139.36,139.52,139.31,139.32,24664.0,122.1593,122.2995,122.1155,122.1242,24664.0
2017-03-06 10:30:00,139.31,139.33,139.08,139.1,17582.0,122.1155,122.133,121.9138,121.9314,17582.0
2017-03-06 11:00:00,139.1,139.27,139.06,139.19,13382.0,121.9314,122.0804,121.8963,122.0103,13382.0
2017-03-06 11:30:00,139.2,139.22,139.09,139.1,58735.0,122.019,122.0366,121.9226,121.9314,58735.0
2017-03-06 12:00:00,139.15,139.21,139.09,139.18,14309.0,121.9752,122.0278,121.9226,122.0015,14309.0
2017-03-06 12:30:00,139.18,139.25,139.13,139.24,22064.0,122.0015,122.0629,121.9577,122.0541,22064.0
2017-03-06 13:00:00,139.26,139.51,139.26,139.46,18438.0,122.0716,122.2908,122.0716,122.2469,18438.0
2017-03-06 13:30:00,139.46,139.5,139.4,139.42,16863.0,122.2469,122.282,122.1943,122.2119,16863.0
2017-03-06 14:00:00,139.39,139.45,139.38,139.42,22078.0,122.1856,122.2382,122.1768,122.2119,22078.0
2017-03-06 14:30:00,139.42,139.44,139.36,139.37,12347.0,122.2119,122.2294,122.1593,122.1681,12347.0
2017-03-06 15:00:00,139.41,139.6,139.4,139.52,30603.0,122.2031,122.3697,122.1943,122.2995,30603.0
2017-03-06 15:30:00,139.5,139.65,139.43,139.46,33487.0,122.282,122.4135,122.2206,122.2469,33487.0
2017-03-07 09:30:00,139.26,139.4,138.83,138.98,38735.0,122.0716,122.1943,121.6947,121.8262,38735.0
2017-03-07 10:00:00,138.96,139.32,138.95,139.29,29499.0,121.8087,122.1242,121.7999,122.0979,29499.0
2017-03-07 10:30:00,139.34,139.38,139.17,139.19,15398.0,122.1418,122.1768,121.9927,122.0103,15398.0
2017-03-07 11:00:00,139.2,139.22,138.94,138.94,57151.0,122.019,122.0366,121.7911,121.7911,57151.0
2017-03-07 11:30:00,138.92,139.05,138.85,139.02,16681.0,121.7736,121.8875,121.7122,121.8613,16681.0
2017-03-07 12:00:00,139.0,139.0,138.88,138.96,14457.0,121.8437,121.8437,121.7385,121.8087,14457.0
2017-03-07 12:30:00,138.95,139.08,138.92,139.06,21960.0,121.7999,121.9138,121.7736,121.8963,21960.0
2017-03-07 13:00:00,139.07,139.1,138.98,139.0,14269.0,121.9051,121.9314,121.8262,121.8437,14269.0
2017-03-07 13:30:00,139.01,139.03,138.83,138.85,12936.0,121.8525,121.87,121.6947,121.7122,12936.0
2017-03-07 14:00:00,138.84,138.93,138.82,138.9,18776.0,121.7035,121.7824,121.6859,121.7561,18776.0
2017-03-07 14:30:00,138.89,139.06,138.83,139.03,26557.0,121.7473,121.8963,121.6947,121.87,26557.0
2017-03-07 15:00:00,139.03,139.11,138.96,139.0,23756.0,121.87,121.9401,121.8087,121.8437,23756.0
2017-03-07 15:30:00,139.0,139.0,138.72,138.82,45194.0,121.8437,121.8437,121.5983,121.6859,45194.0
2017-03-08 09:30:00,139.01,139.27,138.82,139.1,36143.0,121.8525,122.0804,121.6859,121.9314,36143.0
2017-03-08 10:00:00,139.15,139.17,138.86,139.1,18791.0,121.9752,121.9927,121.721,121.9314,18791.0
2017-03-08 10:30:00,139.12,139.15,138.96,139.13,13931.0,121.9489,121.9752,121.8087,121.9577,13931.0
2017-03-08 11:00:00,139.15,139.15,138.95,138.97,16107.0,121.9752,121.9752,121.7999,121.8174,16107.0
2017-03-08 11:30:00,138.9,138.92,138.71,138.81,18456.0,121.7561,121.7736,121.5895,121.6772,18456.0
2017-03-08 12:00:00,138.77,138.91,138.74,138.88,16296.0,121.6421,121.7648,121.6158,121.7385,16296.0
2017-03-08 12:30:00,138.9,138.91,138.8,138.83,11579.0,121.7561,121.7648,121.6684,121.6947,11579.0
2017-03-08 13:00:00,138.87,139.12,138.86,139.02,14975.0,121.7298,121.9489,121.721,121.8613,14975.0
2017-03-08 13:30:00,139.09,139.11,138.96,138.98,19976.0,121.9226,121.9401,121.8087,121.8262,19976.0
2017-03-08 14:00:00,138.96,138.97,138.61,138.67,37333.0,121.8087,121.8174,121.5019,121.5544,37333.0
2017-03-08 14:30:00,138.69,138.85,138.66,138.78,50767.0,121.572,121.7122,121.5457,121.6509,50767.0
2017-03-08 15:00:00,138.81,138.87,138.67,138.67,57647.0,121.6772,121.7298,121.5544,121.5544,57647.0
2017-03-08 15:30:00,138.68,138.68,138.37,138.47,66656.0,121.5632,121.5632,121.2915,121.3791,66656.0
2017-03-09 09:30:00,138.39,138.79,138.37,138.67,46649.0,121.309,121.6596,121.2915,121.5544,46649.0
2017-03-09 10:00:00,138.67,138.93,138.64,138.64,28862.0,121.5544,121.7824,121.5282,121.5282,28862.0
2017-03-09 10:30:00,138.63,138.69,138.41,138.54,19311.0,121.5194,121.572,121.3265,121.4405,19311.0
2017-03-09 11:00:00,138.57,138.66,138.45,138.6,24431.0,121.4668,121.5457,121.3616,121.4931,24431.0
2017-03-09 11:30:00,138.66,138.7,138.48,138.49,18968.0,121.5457,121.5807,121.3879,121.3967,18968.0
2017-03-09 12:00:00,138.52,138.59,138.38,138.38,12747.0,121.423,121.4843,121.3002,121.3002,12747.0
2017-03-09 12:30:00,138.39,138.46,138.35,138.44,13789.0,121.309,121.3704,121.2739,121.3528,13789.0
2017-03-09 13:00:00,138.45,138.52,138.33,138.33,14586.0,121.3616,121.423,121.2564,121.2564,14586.0
2017-03-09 13:30:00,138.3,138.3,138.12,138.13,24578.0,121.2301,121.2301,121.0723,121.0811,24578.0
2017-03-09 14:00:00,138.15,138.16,137.67,137.84,38284.0,121.0986,121.1074,120.6779,120.8269,38284.0
2017-03-09 14:30:00,137.86,137.93,137.71,137.92,23658.0,120.8444,120.9058,120.7129,120.897,23658.0
2017-03-09 15:00:00,137.95,138.23,137.93,138.23,19704.0,120.9233,121.1688,120.9058,121.1688,19704.0
2017-03-09 15:30:00,138.25,138.41,138.23,138.33,41022.0,121.1863,121.3265,121.1688,121.2564,41022.0
2017-03-10 09:30:00,139.14,139.37,138.86,139.29,61368.0,121.9664,122.1681,121.721,122.0979,61368.0
2017-03-10 10:00:00,139.35,139.35,139.03,139.1,34450.0,122.1505,122.1505,121.87,121.9314,34450.0
2017-03-10 10:30:00,139.08,139.08,138.76,138.79,118158.0,121.9138,121.9138,121.6333,121.6596,118158.0
2017-03-10 11:00:00,138.77,138.89,138.56,138.83,53884.0,121.6421,121.7473,121.458,121.6947,53884.0
2017-03-10 11:30:00,138.86,138.88,138.69,138.78,33358.0,121.721,121.7385,121.572,121.6509,33358.0
2017-03-10 12:00:00,138.77,138.86,138.72,138.8,35296.0,121.6421,121.721,121.5983,121.6684,35296.0
2017-03-10 12:30:00,138.8,138.8,138.45,138.55,52146.0,121.6684,121.6684,121.3616,121.4493,52146.0
2017-03-10 13:00:00,138.55,138.56,138.26,138.45,75761.0,121.4493,121.458,121.1951,121.3616,75761.0
2017-03-10 13:30:00,138.49,138.61,138.34,138.57,41987.0,121.3967,121.5019,121.2652,121.4668,41987.0
2017-03-10 14:00:00,138.57,138.73,138.5,138.69,57446.0,121.4668,121.607,121.4054,121.572,57446.0
2017-03-10 14:30:00,138.71,138.76,138.64,138.68,45015.0,121.5895,121.6333,121.5282,121.5632,45015.0
2017-03-10 15:00:00,138.7,139.01,138.69,139.0,44122.0,121.5807,121.8525,121.572,121.8437,44122.0
2017-03-10 15:30:00,139.02,139.11,138.88,139.08,88346.0,121.8613,121.9401,121.7385,121.9138,88346.0
2017-03-13 09:30:00,139.16,139.42,139.09,139.09,50021.0,121.984,122.2119,121.9226,121.9226,50021.0
2017-03-13 10:00:00,139.08,139.37,139.08,139.37,37918.0,121.9138,122.1681,121.9138,122.1681,37918.0
2017-03-13 10:30:00,139.39,139.48,139.19,139.28,95299.0,122.1856,122.2645,122.0103,122.0892,95299.0
2017-03-13 11:00:00,139.28,139.29,139.03,139.06,37773.0,122.0892,122.0979,121.87,121.8963,37773.0
2017-03-13 11:30:00,139.07,139.31,139.04,139.3,31702.0,121.9051,122.1155,121.8788,122.1067,31702.0
2017-03-13 12:00:00,139.36,139.36,139.19,139.21,27230.0,122.1593,122.1593,122.0103,122.0278,27230.0
2017-03-13 12:30:00,139.21,139.33,139.17,139.3,18560.0,122.0278,122.133,121.9927,122.1067,18560.0
2017-03-13 13:00:00,139.27,139.33,139.17,139.21,32354.0,122.0804,122.133,121.9927,122.0278,32354.0
2017-03-13 13:30:00,139.19,139.22,139.12,139.2,35696.0,122.0103,122.0366,121.9489,122.019,35696.0
2017-03-13 14:00:00,139.2,139.29,139.14,139.26,38314.0,122.019,122.0979,121.9664,122.0716,38314.0
2017-03-13 14:30:00,139.25,139.35,139.23,139.35,40474.0,122.0629,122.1505,122.0453,122.1505,40474.0
2017-03-13 15:00:00,139.34,139.43,139.31,139.33,48084.0,122.1418,122.2206,122.1155,122.133,48084.0
2017-03-13 15:30:00,139.33,139.54,139.31,139.48,67467.0,122.133,122.3171,122.1155,122.2645,67467.0
2017-03-14 09:30:00,139.04,139.14,138.5,138.52,102069.0,121.8788,121.9664,121.4054,121.423,102069.0
2017-03-14 10:00:00,138.51,138.53,138.26,138.31,33838.0,121.4142,121.4317,121.1951,121.2389,33838.0
2017-03-14 10:30:00,138.28,138.52,138.24,138.51,68580.0,121.2126,121.423,121.1775,121.4142,68580.0
2017-03-14 11:00:00,138.57,138.81,138.44,138.73,39705.0,121.4668,121.6772,121.3528,121.607,39705.0
2017-03-14 11:30:00,138.77,138.83,138.67,138.79,287325.0,121.6421,121.6947,121.5544,121.6596,287325.0
2017-03-14 12:00:00,138.8,138.83,138.45,138.54,32226.0,121.6684,121.6947,121.3616,121.4405,32226.0
2017-03-14 12:30:00,138.55,138.58,138.47,138.49,30724.0,121.4493,121.4756,121.3791,121.3967,30724.0
2017-03-14 13:00:00,138.56,138.76,138.51,138.76,46975.0,121.458,121.6333,121.4142,121.6333,46975.0
2017-03-14 13:30:00,138.74,138.75,138.63,138.69,19026.0,121.6158,121.6246,121.5194,121.572,19026.0
2017-03-14 14:00:00,138.68,138.76,138.62,138.73,44133.0,121.5632,121.6333,121.5106,121.607,44133.0
2017-03-14 14:30:00,138.73,138.85,138.7,138.75,35653.0,121.607,121.7122,121.5807,121.6246,35653.0
2017-03-14 15:00:00,138.72,138.93,138.71,138.93,44563.0,121.5983,121.7824,121.5895,121.7824,44563.0
2017-03-14 15:30:00,138.92,138.94,138.83,138.86,39663.0,121.7736,121.7911,121.6947,121.721,39663.0
2017-03-15 09:30:00,139.37,139.62,139.17,139.46,41965.0,122.1681,122.3872,121.9927,122.2469,41965.0
2017-03-15 10:00:00,139.47,139.54,139.35,139.5,25734.0,122.2557,122.3171,122.1505,122.282,25734.0
2017-03-15 10:30:00,139.52,139.54,139.33,139.45,25907.0,122.2995,122.3171,122.133,122.2382,25907.0
2017-03-15 11:00:00,139.44,139.58,139.44,139.48,31724.0,122.2294,122.3521,122.2294,122.2645,31724.0
2017-03-15 11:30:00,139.47,139.53,139.39,139.46,5952.0,122.2557,122.3083,122.1856,122.2469,5952.0
2017-03-15 12:00:00,139.49,139.57,139.48,139.52,42342.0,122.2732,122.3434,122.2645,122.2995,42342.0
2017-03-15 12:30:00,139.52,139.68,139.5,139.56,12108.0,122.2995,122.4398,122.282,122.3346,12108.0
2017-03-15 13:00:00,139.59,139.63,139.43,139.47,12466.0,122.3609,122.396,122.2206,122.2557,12466.0
2017-03-15 13:30:00,139.48,139.59,139.45,139.52,18115.0,122.2645,122.3609,122.2382,122.2995,18115.0
2017-03-15 14:00:00,139.59,140.2,139.59,140.06,32101.0,122.3609,122.8956,122.3609,122.7729,32101.0
2017-03-15 14:30:00,140.09,140.37,139.86,140.29,46803.0,122.7992,123.0446,122.5976,122.9745,46803.0
2017-03-15 15:00:00,140.31,140.52,140.23,140.49,30428.0,122.992,123.1761,122.9219,123.1498,30428.0
2017-03-15 15:30:00,140.58,140.74,140.37,140.42,81787.0,123.2287,123.369,123.0446,123.0885,81787.0
2017-03-16 09:30:00,140.71,140.71,140.36,140.54,40733.0,123.3427,123.3427,123.0359,123.1936,40733.0
2017-03-16 10:00:00,140.6,140.66,140.22,140.3,18044.0,123.2462,123.2988,122.9131,122.9833,18044.0
2017-03-16 10:30:00,140.34,140.49,140.28,140.32,10264.0,123.0183,123.1498,122.9657,123.0008,10264.0
2017-03-16 11:00:00,140.33,140.36,140.05,140.12,25819.0,123.0096,123.0359,122.7641,122.8255,25819.0
2017-03-16 11:30:00,140.06,140.2,139.98,140.2,16145.0,122.7729,122.8956,122.7028,122.8956,16145.0
2017-03-16 12:00:00,140.2,140.29,140.1,140.25,7786.0,122.8956,122.9745,122.8079,122.9394,7786.0
2017-03-16 12:30:00,140.25,140.35,140.21,140.28,11393.0,122.9394,123.0271,122.9044,122.9657,11393.0
2017-03-16 13:00:00,140.25,140.26,140.07,140.11,12200.0,122.9394,122.9482,122.7817,122.8167,12200.0
2017-03-16 13:30:00,140.09,140.31,140.08,140.2,18394.0,122.7992,122.992,122.7904,122.8956,18394.0
2017-03-16 14:00:00,140.25,140.28,140.21,140.26,25076.0,122.9394,122.9657,122.9044,122.9482,25076.0
2017-03-16 14:30:00,140.25,140.29,140.0,140.0,20187.0,122.9394,122.9745,122.7203,122.7203,20187.0
2017-03-16 15:00:00,139.98,140.17,139.94,140.08,19082.0,122.7028,122.8693,122.6677,122.7904,19082.0
2017-03-16 15:30:00,140.05,140.15,140.0,140.13,47029.0,122.7641,122.8518,122.7203,122.8342,47029.0
2017-03-17 09:30:00,140.59,140.59,140.16,140.23,37786.0,123.2375,123.2375,122.8605,122.9219,37786.0
2017-03-17 10:00:00,140.21,140.24,140.08,140.16,12936.0,122.9044,122.9307,122.7904,122.8605,12936.0
2017-03-17 10:30:00,140.2,140.24,140.08,140.13,11756.0,122.8956,122.9307,122.7904,122.8342,11756.0
2017-03-17 11:00:00,140.12,140.14,140.0,140.11,13891.0,122.8255,122.843,122.7203,122.8167,13891.0
2017-03-17 11:30:00,140.1,140.2,139.99,140.15,10804.0,122.8079,122.8956,122.7115,122.8518,10804.0
2017-03-17 12:00:00,140.2,140.3,140.19,140.22,14537.0,122.8956,122.9833,122.8868,122.9131,14537.0
2017-03-17 12:30:00,140.24,140.33,140.24,140.29,13283.0,122.9307,123.0096,122.9307,122.9745,13283.0
2017-03-17 13:00:00,140.32,140.39,140.31,140.37,7962.0,123.0008,123.0622,122.992,123.0446,7962.0
2017-03-17 13:30:00,140.33,140.4,140.3,140.35,23822.0,123.0096,123.0709,122.9833,123.0271,23822.0
2017-03-17 14:00:00,140.36,140.53,140.36,140.46,64247.0,123.0359,123.1849,123.0359,123.1235,64247.0
2017-03-17 14:30:00,140.43,140.47,140.37,140.38,13162.0,123.0972,123.1323,123.0446,123.0534,13162.0
2017-03-17 15:00:00,140.39,140.42,140.27,140.29,26861.0,123.0622,123.0885,122.957,122.9745,26861.0
2017-03-17 15:30:00,140.28,140.35,140.13,140.17,52905.0,122.9657,123.0271,122.8342,122.8693,52905.0
2017-03-20 09:30:00,140.1,140.14,139.69,139.76,40833.0,122.8079,122.843,122.4486,122.5099,40833.0
2017-03-20 10:00:00,139.81,140.12,139.74,140.05,20128.0,122.5537,122.8255,122.4924,122.7641,20128.0
2017-03-20 10:30:00,140.02,140.09,139.89,140.06,20712.0,122.7378,122.7992,122.6239,122.7729,20712.0
2017-03-20 11:00:00,140.06,140.07,139.85,139.9,18595.0,122.7729,122.7817,122.5888,122.6326,18595.0
2017-03-20 11:30:00,139.9,140.04,139.83,140.03,11210.0,122.6326,122.7554,122.5713,122.7466,11210.0
2017-03-20 12:00:00,140.02,140.03,139.87,139.96,7378.0,122.7378,122.7466,122.6063,122.6852,7378.0
2017-03-20 12:30:00,139.94,140.05,139.9,139.97,13331.0,122.6677,122.7641,122.6326,122.694,13331.0
2017-03-20 13:00:00,139.97,139.97,139.89,139.9,8873.0,122.694,122.694,122.6239,122.6326,8873.0
2017-03-20 13:30:00,139.9,139.93,139.56,139.68,17448.0,122.6326,122.6589,122.3346,122.4398,17448.0
2017-03-20 14:00:00,139.7,139.78,139.69,139.75,11035.0,122.4573,122.5274,122.4486,122.5011,11035.0
2017-03-20 14:30:00,139.77,139.79,139.45,139.59,29037.0,122.5187,122.5362,122.2382,122.3609,29037.0
2017-03-20 15:00:00,139.59,139.82,139.55,139.82,23708.0,122.3609,122.5625,122.3258,122.5625,23708.0
2017-03-20 15:30:00,139.85,139.91,139.74,139.76,36845.0,122.5888,122.6414,122.4924,122.5099,36845.0
2017-03-21 09:30:00,140.35,140.36,139.76,139.77,40766.0,123.0271,123.0359,122.5099,122.5187,40766.0
2017-03-21 10:00:00,139.72,139.73,138.93,138.96,78149.0,122.4749,122.4836,121.7824,121.8087,78149.0
2017-03-21 10:30:00,138.94,139.03,138.41,138.47,45394.0,121.7911,121.87,121.3265,121.3791,45394.0
2017-03-21 11:00:00,138.52,138.52,137.88,138.06,55738.0,121.423,121.423,120.862,121.0197,55738.0
2017-03-21 11:30:00,138.07,138.24,137.71,138.24,24524.0,121.0285,121.1775,120.7129,121.1775,24524.0
2017-03-21 12:00:00,138.25,138.43,138.03,138.11,55801.0,121.1863,121.3441,120.9934,121.0636,55801.0
2017-03-21 12:30:00,138.19,138.23,137.84,138.02,14022.0,121.1337,121.1688,120.8269,120.9847,14022.0
2017-03-21 13:00:00,138.0,138.08,137.77,138.0,32644.0,120.9671,121.0373,120.7655,120.9671,32644.0
2017-03-21 13:30:00,137.98,138.05,137.61,137.61,25275.0,120.9496,121.011,120.6253,120.6253,25275.0
2017-03-21 14:00:00,137.66,137.97,137.58,137.88,28206.0,120.6691,120.9408,120.599,120.862,28206.0
2017-03-21 14:30:00,137.89,138.12,137.77,137.99,31543.0,120.8707,121.0723,120.7655,120.9584,31543.0
2017-03-21 15:00:00,137.98,138.1,137.92,138.03,14446.0,120.9496,121.0548,120.897,120.9934,14446.0
2017-03-21 15:30:00,138.01,138.01,137.4,137.51,72411.0,120.9759,120.9759,120.4412,120.5376,72411.0
2017-03-22 09:30:00,137.46,137.74,137.1,137.22,43577.0,120.4938,120.7392,120.1782,120.2834,43577.0
2017-03-22 10:00:00,137.25,137.4,137.2,137.27,14114.0,120.3097,120.4412,120.2659,120.3272,14114.0
2017-03-22 10:30:00,137.24,137.63,137.1,137.58,13147.0,120.3009,120.6428,120.1782,120.599,13147.0
2017-03-22 11:00:00,137.59,137.99,137.39,137.84,22153.0,120.6078,120.9584,120.4324,120.8269,22153.0
2017-03-22 11:30:00,137.85,137.96,137.7,137.84,23866.0,120.8357,120.9321,120.7042,120.8269,23866.0
2017-03-22 12:00:00,137.84,137.93,137.55,137.6,12669.0,120.8269,120.9058,120.5727,120.6165,12669.0
2017-03-22 12:30:00,137.57,137.66,137.53,137.59,13908.0,120.5902,120.6691,120.5552,120.6078,13908.0
2017-03-22 13:00:00,137.54,137.66,137.36,137.62,24094.0,120.5639,120.6691,120.4061,120.634,24094.0
2017-03-22 13:30:00,137.62,137.78,137.48,137.48,14141.0,120.634,120.7743,120.5113,120.5113,14141.0
2017-03-22 14:00:00,137.46,137.69,137.46,137.5,15155.0,120.4938,120.6954,120.4938,120.5289,15155.0
2017-03-22 14:30:00,137.53,137.81,137.52,137.75,34444.0,120.5552,120.8006,120.5464,120.748,34444.0
2017-03-22 15:00:00,137.76,138.12,137.74,138.0,28360.0,120.7568,121.0723,120.7392,120.9671,28360.0
2017-03-22 15:30:00,137.93,138.08,137.84,137.96,36335.0,120.9058,121.0373,120.8269,120.9321,36335.0
2017-03-23 09:30:00,137.9,138.21,137.64,138.11,48243.0,120.8795,121.1512,120.6516,121.0636,48243.0
2017-03-23 10:00:00,138.22,138.32,138.07,138.22,18107.0,121.16,121.2476,121.0285,121.16,18107.0
2017-03-23 10:30:00,138.29,138.72,138.28,138.57,31767.0,121.2214,121.5983,121.2126,121.4668,31767.0
2017-03-23 11:00:00,138.61,138.92,138.56,138.8,37443.0,121.5019,121.7736,121.458,121.6684,37443.0
2017-03-23 11:30:00,138.81,138.86,138.67,138.71,14786.0,121.6772,121.721,121.5544,121.5895,14786.0
2017-03-23 12:00:00,138.72,138.88,138.69,138.79,16908.0,121.5983,121.7385,121.572,121.6596,16908.0
2017-03-23 12:30:00,138.82,138.86,138.73,138.86,15711.0,121.6859,121.721,121.607,121.721,15711.0
2017-03-23 13:00:00,138.84,138.84,138.32,138.32,15178.0,121.7035,121.7035,121.2476,121.2476,15178.0
2017-03-23 13:30:00,138.33,138.67,138.31,138.61,26721.0,121.2564,121.5544,121.2389,121.5019,26721.0
2017-03-23 14:00:00,138.53,138.61,138.51,138.53,16030.0,121.4317,121.5019,121.4142,121.4317,16030.0
2017-03-23 14:30:00,138.51,138.69,138.48,138.56,31340.0,121.4142,121.572,121.3879,121.458,31340.0
2017-03-23 15:00:00,138.47,138.48,138.05,138.05,48528.0,121.3791,121.3879,121.011,121.011,48528.0
2017-03-23 15:30:00,138.07,138.12,137.84,138.02,47531.0,121.0285,121.0723,120.8269,120.9847,47531.0
2017-03-24 09:30:00,138.45,138.77,138.32,138.63,138440.0,121.3616,121.6421,121.2476,121.5194,138440.0
2017-03-24 10:00:00,138.67,138.75,138.58,138.74,48551.0,121.5544,121.6246,121.4756,121.6158,48551.0
2017-03-24 10:30:00,138.71,138.82,138.66,138.76,20582.0,121.5895,121.6859,121.5457,121.6333,20582.0
2017-03-24 11:00:00,138.77,138.83,138.56,138.61,109142.0,121.6421,121.6947,121.458,121.5019,109142.0
2017-03-24 11:30:00,138.63,138.83,138.62,138.81,12717.0,121.5194,121.6947,121.5106,121.6772,12717.0
2017-03-24 12:00:00,138.8,138.89,138.44,138.68,29650.0,121.6684,121.7473,121.3528,121.5632,29650.0
2017-03-24 12:30:00,138.61,138.76,138.56,138.59,10004.0,121.5019,121.6333,121.458,121.4843,10004.0
2017-03-24 13:00:00,138.63,138.67,138.45,138.64,17508.0,121.5194,121.5544,121.3616,121.5282,17508.0
2017-03-24 13:30:00,138.63,138.64,138.3,138.31,19373.0,121.5194,121.5282,121.2301,121.2389,19373.0
2017-03-24 14:00:00,138.36,138.41,138.24,138.25,22085.0,121.2827,121.3265,121.1775,121.1863,22085.0
2017-03-24 14:30:00,138.28,138.33,137.89,137.91,24900.0,121.2126,121.2564,120.8707,120.8883,24900.0
2017-03-24 15:00:00,137.92,137.92,137.55,137.83,16197.0,120.897,120.897,120.5727,120.8181,16197.0
2017-03-24 15:30:00,137.8,138.48,137.7,138.11,64511.0,120.7918,121.3879,120.7042,121.0636,64511.0
2017-03-27 09:30:00,137.0,137.19,136.54,137.01,41024.0,120.0906,120.2571,119.6873,120.0993,41024.0
2017-03-27 10:00:00,137.01,137.1,136.81,137.05,31839.0,120.0993,120.1782,119.924,120.1344,31839.0
2017-03-27 10:30:00,137.09,137.41,137.08,137.36,17537.0,120.1695,120.45,120.1607,120.4061,17537.0
2017-03-27 11:00:00,137.36,137.47,137.24,137.47,8495.0,120.4061,120.5026,120.3009,120.5026,8495.0
2017-03-27 11:30:00,137.45,137.62,137.33,137.47,25370.0,120.485,120.634,120.3798,120.5026,25370.0
2017-03-27 12:00:00,137.48,137.66,137.41,137.56,9221.0,120.5113,120.6691,120.45,120.5815,9221.0
2017-03-27 12:30:00,137.57,137.79,137.54,137.75,16735.0,120.5902,120.7831,120.5639,120.748,16735.0
2017-03-27 13:00:00,137.76,137.95,137.76,137.8,11724.0,120.7568,120.9233,120.7568,120.7918,11724.0
2017-03-27 13:30:00,137.8,137.82,137.58,137.65,12763.0,120.7918,120.8094,120.599,120.6603,12763.0
2017-03-27 14:00:00,137.63,137.81,137.53,137.59,16559.0,120.6428,120.8006,120.5552,120.6078,16559.0
2017-03-27 14:30:00,137.66,137.88,137.62,137.87,30176.0,120.6691,120.862,120.634,120.8532,30176.0
2017-03-27 15:00:00,137.88,138.0,137.87,137.95,13246.0,120.862,120.9671,120.8532,120.9233,13246.0
2017-03-27 15:30:00,137.92,138.11,137.84,137.91,44302.0,120.897,121.0636,120.8269,120.8883,44302.0
2017-03-28 09:30:00,137.72,138.18,137.45,137.74,120322.0,120.7217,121.1249,120.485,120.7392,120322.0
2017-03-28 10:00:00,137.78,138.22,137.78,138.06,86867.0,120.7743,121.16,120.7743,121.0197,86867.0
2017-03-28 10:30:00,138.08,138.24,137.94,138.21,38946.0,121.0373,121.1775,120.9146,121.1512,38946.0
2017-03-28 11:00:00,138.22,138.6,138.22,138.48,41792.0,121.16,121.4931,121.16,121.3879,41792.0
2017-03-28 11:30:00,138.51,138.81,138.45,138.73,39485.0,121.4142,121.6772,121.3616,121.607,39485.0
2017-03-28 12:00:00,138.72,138.77,138.56,138.63,30699.0,121.5983,121.6421,121.458,121.5194,30699.0
2017-03-28 12:30:00,138.63,138.7,138.57,138.69,28904.0,121.5194,121.5807,121.4668,121.572,28904.0
2017-03-28 13:00:00,138.7,138.88,138.69,138.85,34850.0,121.5807,121.7385,121.572,121.7122,34850.0
2017-03-28 13:30:00,138.87,139.03,138.72,139.03,24187.0,121.7298,121.87,121.5983,121.87,24187.0
2017-03-28 14:00:00,139.07,139.2,138.93,139.15,34285.0,121.9051,122.019,121.7824,121.9752,34285.0
2017-03-28 14:30:00,139.16,139.22,139.03,139.09,24341.0,121.984,122.0366,121.87,121.9226,24341.0
2017-03-28 15:00:00,139.07,139.19,138.98,139.07,24339.0,121.9051,122.0103,121.8262,121.9051,24339.0
2017-03-28 15:30:00,139.08,139.17,138.97,138.98,51820.0,121.9138,121.9927,121.8174,121.8262,51820.0
2017-03-29 09:30:00,138.45,138.55,138.14,138.55,68528.0,121.7641,121.8521,121.4915,121.8521,68528.0
2017-03-29 10:00:00,138.59,138.65,138.45,138.58,21188.0,121.8872,121.94,121.7641,121.8784,21188.0
2017-03-29 10:30:00,138.62,138.94,138.62,138.89,18611.0,121.9136,122.1951,121.9136,122.1511,18611.0
2017-03-29 11:00:00,138.88,138.9,138.7,138.82,11978.0,122.1423,122.1599,121.984,122.0895,11978.0
2017-03-29 11:30:00,138.81,138.83,138.6,138.74,22046.0,122.0807,122.0983,121.896,122.0192,22046.0
2017-03-29 12:00:00,138.76,138.87,138.72,138.79,10292.0,122.0367,122.1335,122.0016,122.0631,10292.0
2017-03-29 12:30:00,138.74,138.8,138.67,138.67,12744.0,122.0192,122.0719,121.9576,121.9576,12744.0
2017-03-29 13:00:00,138.69,138.85,138.66,138.82,38652.0,121.9752,122.1159,121.9488,122.0895,38652.0
2017-03-29 13:30:00,138.83,138.93,138.82,138.93,12017.0,122.0983,122.1863,122.0895,122.1863,12017.0
2017-03-29 14:00:00,138.87,139.04,138.86,139.01,19666.0,122.1335,122.283,122.1247,122.2566,19666.0
2017-03-29 14:30:00,139.01,139.03,138.93,139.01,22994.0,122.2566,122.2742,122.1863,122.2566,22994.0
2017-03-29 15:00:00,139.02,139.09,138.94,139.06,37509.0,122.2654,122.327,122.1951,122.3006,37509.0
2017-03-29 15:30:00,139.04,139.08,138.94,138.96,32846.0,122.283,122.3182,122.1951,122.2126,32846.0
2017-03-30 09:30:00,138.93,139.11,138.8,139.09,22963.0,122.1863,122.3446,122.0719,122.327,22963.0
2017-03-30 10:00:00,139.13,139.19,139.01,139.07,14633.0,122.3622,122.4149,122.2566,122.3094,14633.0
2017-03-30 10:30:00,139.1,139.43,139.1,139.4,11912.0,122.3358,122.626,122.3358,122.5996,11912.0
2017-03-30 11:00:00,139.42,139.43,139.33,139.36,5958.0,122.6172,122.626,122.538,122.5644,5958.0
2017-03-30 11:30:00,139.37,139.45,139.18,139.22,13699.0,122.5732,122.6436,122.4061,122.4413,13699.0
2017-03-30 12:00:00,139.21,139.22,139.14,139.22,14490.0,122.4325,122.4413,122.3709,122.4413,14490.0
2017-03-30 12:30:00,139.22,139.25,139.02,139.08,12758.0,122.4413,122.4677,122.2654,122.3182,12758.0
2017-03-30 13:00:00,139.06,139.25,139.05,139.22,15368.0,122.3006,122.4677,122.2918,122.4413,15368.0
2017-03-30 13:30:00,139.22,139.36,139.19,139.3,15866.0,122.4413,122.5644,122.4149,122.5117,15866.0
2017-03-30 14:00:00,139.3,139.41,139.26,139.39,13655.0,122.5117,122.6084,122.4765,122.5908,13655.0
2017-03-30 14:30:00,139.38,139.44,139.2,139.27,17711.0,122.582,122.6348,122.4237,122.4853,17711.0
2017-03-30 15:00:00,139.24,139.32,139.24,139.31,8737.0,122.4589,122.5293,122.4589,122.5205,8737.0
2017-03-30 15:30:00,139.31,139.36,139.24,139.3,18684.0,122.5205,122.5644,122.4589,122.5117,18684.0
2017-03-31 09:30:00,139.15,139.35,139.01,139.3,23253.0,122.3797,122.5556,122.2566,122.5117,23253.0
2017-03-31 10:00:00,139.3,139.5,139.23,139.27,15080.0,122.5117,122.6876,122.4501,122.4853,15080.0
2017-03-31 10:30:00,139.3,139.57,139.3,139.45,19151.0,122.5117,122.7491,122.5117,122.6436,19151.0
2017-03-31 11:00:00,139.42,139.51,139.39,139.47,12152.0,122.6172,122.6964,122.5908,122.6612,12152.0
2017-03-31 11:30:00,139.48,139.53,139.38,139.4,71339.0,122.67,122.7139,122.582,122.5996,71339.0
2017-03-31 12:00:00,139.4,139.54,139.38,139.53,20700.0,122.5996,122.7227,122.582,122.7139,20700.0
2017-03-31 12:30:00,139.53,139.55,139.41,139.47,21182.0,122.7139,122.7315,122.6084,122.6612,21182.0
2017-03-31 13:00:00,139.46,139.58,139.44,139.58,17506.0,122.6524,122.7579,122.6348,122.7579,17506.0
2017-03-31 13:30:00,139.62,139.64,139.46,139.47,10748.0,122.7931,122.8107,122.6524,122.6612,10748.0
2017-03-31 14:00:00,139.42,139.42,139.25,139.33,17681.0,122.6172,122.6172,122.4677,122.538,17681.0
2017-03-31 14:30:00,139.33,139.44,139.29,139.29,51840.0,122.538,122.6348,122.5029,122.5029,51840.0
2017-03-31 15:00:00,139.31,139.51,139.31,139.5,22329.0,122.5205,122.6964,122.5205,122.6876,22329.0
2017-03-31 15:30:00,139.47,139.64,139.22,139.22,47535.0,122.6612,122.8107,122.4413,122.4413,47535.0
2017-04-03 09:30:00,139.31,139.5,139.08,139.11,69609.0,122.5205,122.6876,122.3182,122.3446,69609.0
2017-04-03 10:00:00,139.11,139.16,138.68,138.94,39269.0,122.3446,122.3885,121.9664,122.1951,39269.0
2017-04-03 10:30:00,138.95,138.97,138.3,138.3,82663.0,122.2038,122.2214,121.6322,121.6322,82663.0
2017-04-03 11:00:00,138.28,138.39,138.0,138.16,76676.0,121.6146,121.7113,121.3683,121.5091,76676.0
2017-04-03 11:30:00,138.2,138.25,137.94,138.04,28839.0,121.5442,121.5882,121.3156,121.4035,28839.0
2017-04-03 12:00:00,138.03,138.24,137.83,138.21,36198.0,121.3947,121.5794,121.2188,121.553,36198.0
2017-04-03 12:30:00,138.28,138.4,138.24,138.39,17398.0,121.6146,121.7201,121.5794,121.7113,17398.0
2017-04-03 13:00:00,138.39,138.53,138.33,138.36,27149.0,121.7113,121.8345,121.6586,121.685,27149.0
2017-04-03 13:30:00,138.39,138.39,138.14,138.28,31631.0,121.7113,121.7113,121.4915,121.6146,31631.0
2017-04-03 14:00:00,138.32,138.38,138.14,138.36,45412.0,121.6498,121.7025,121.4915,121.685,45412.0
2017-04-03 14:30:00,138.34,138.62,138.33,138.51,47808.0,121.6674,121.9136,121.6586,121.8169,47808.0
2017-04-03 15:00:00,138.5,138.7,138.44,138.63,26703.0,121.8081,121.984,121.7553,121.9224,26703.0
2017-04-03 15:30:00,138.6,138.66,138.5,138.63,73833.0,121.896,121.9488,121.8081,121.9224,73833.0
2017-04-04 09:30:00,138.5,138.68,138.31,138.53,95686.0,121.8081,121.9664,121.641,121.8345,95686.0
2017-04-04 10:00:00,138.58,138.6,138.13,138.13,17780.0,121.8784,121.896,121.4827,121.4827,17780.0
2017-04-04 10:30:00,138.23,138.37,138.12,138.2,28867.0,121.5706,121.6937,121.4739,121.5442,28867.0
2017-04-04 11:00:00,138.27,138.56,138.24,138.4,20793.0,121.6058,121.8608,121.5794,121.7201,20793.0
2017-04-04 11:30:00,138.4,138.53,138.33,138.43,23597.0,121.7201,121.8345,121.6586,121.7465,23597.0
2017-04-04 12:00:00,138.38,138.43,138.29,138.31,21270.0,121.7025,121.7465,121.6234,121.641,21270.0
2017-04-04 12:30:00,138.34,138.36,138.16,138.17,16438.0,121.6674,121.685,121.5091,121.5179,16438.0
2017-04-04 13:00:00,138.14,138.33,138.14,138.25,11525.0,121.4915,121.6586,121.4915,121.5882,11525.0
2017-04-04 13:30:00,138.27,138.37,138.27,138.34,14372.0,121.6058,121.6937,121.6058,121.6674,14372.0
2017-04-04 14:00:00,138.33,138.49,138.33,138.45,49890.0,121.6586,121.7993,121.6586,121.7641,49890.0
2017-04-04 14:30:00,138.43,138.44,138.29,138.31,105577.0,121.7465,121.7553,121.6234,121.641,105577.0
2017-04-04 15:00:00,138.26,138.36,138.12,138.17,29329.0,121.597,121.685,121.4739,121.5179,29329.0
2017-04-04 15:30:00,138.17,138.4,138.17,138.4,54242.0,121.5179,121.7201,121.5179,121.7201,54242.0
2017-04-05 09:30:00,138.98,139.23,138.77,139.22,31970.0,122.2302,122.4501,122.0455,122.4413,31970.0
2017-04-05 10:00:00,139.16,139.52,139.1,139.47,23515.0,122.3885,122.7051,122.3358,122.6612,23515.0
2017-04-05 10:30:00,139.42,139.44,139.19,139.32,24236.0,122.6172,122.6348,122.4149,122.5293,24236.0
2017-04-05 11:00:00,139.28,139.31,138.87,138.87,50246.0,122.4941,122.5205,122.1335,122.1335,50246.0
2017-04-05 11:30:00,138.84,139.21,138.78,139.07,25694.0,122.1071,122.4325,122.0543,122.3094,25694.0
2017-04-05 12:00:00,139.07,139.3,139.03,139.25,20989.0,122.3094,122.5117,122.2742,122.4677,20989.0
2017-04-05 12:30:00,139.26,139.42,139.24,139.35,19600.0,122.4765,122.6172,122.4589,122.5556,19600.0
2017-04-05 13:00:00,139.36,139.49,139.32,139.36,14805.0,122.5644,122.6788,122.5293,122.5644,14805.0
2017-04-05 13:30:00,139.38,139.49,139.32,139.4,23115.0,122.582,122.6788,122.5293,122.5996,23115.0
2017-04-05 14:00:00,139.35,139.37,139.13,139.19,31363.0,122.5556,122.5732,122.3622,122.4149,31363.0
2017-04-05 14:30:00,139.23,139.24,138.58,138.63,47637.0,122.4501,122.4589,121.8784,121.9224,47637.0
2017-04-05 15:00:00,138.61,138.74,137.88,138.02,34723.0,121.9048,122.0192,121.2628,121.3859,34723.0
2017-04-05 15:30:00,137.93,138.06,137.65,137.78,76523.0,121.3068,121.4211,121.0605,121.1749,76523.0
2017-04-06 09:30:00,137.99,138.17,137.57,138.17,66115.0,121.3595,121.5179,120.9902,121.5179,66115.0
2017-04-06 10:00:00,138.14,138.32,138.08,138.25,12928.0,121.4915,121.6498,121.4387,121.5882,12928.0
2017-04-06 10:30:00,138.34,138.41,138.0,138.27,29722.0,121.6674,121.7289,121.3683,121.6058,29722.0
2017-04-06 11:00:00,138.27,138.66,138.27,138.64,18499.0,121.6058,121.9488,121.6058,121.9312,18499.0
2017-04-06 11:30:00,138.66,138.7,138.57,138.67,24271.0,121.9488,121.984,121.8696,121.9576,24271.0
2017-04-06 12:00:00,138.69,138.71,138.57,138.6,8712.0,121.9752,121.9928,121.8696,121.896,8712.0
2017-04-06 12:30:00,138.64,138.65,138.37,138.5,12288.0,121.9312,121.94,121.6937,121.8081,12288.0
2017-04-06 13:00:00,138.52,138.93,138.49,138.89,32316.0,121.8257,122.1863,121.7993,122.1511,32316.0
2017-04-06 13:30:00,138.89,138.95,138.79,138.82,10326.0,122.1511,122.2038,122.0631,122.0895,10326.0
2017-04-06 14:00:00,138.79,138.85,138.61,138.64,19262.0,122.0631,122.1159,121.9048,121.9312,19262.0
2017-04-06 14:30:00,138.61,138.76,138.3,138.39,22455.0,121.9048,122.0367,121.6322,121.7113,22455.0
2017-04-06 15:00:00,138.32,138.61,138.32,138.58,29372.0,121.6498,121.9048,121.6498,121.8784,29372.0
2017-04-06 15:30:00,138.46,138.74,138.37,138.68,36624.0,121.7729,122.0192,121.6937,121.9664,36624.0
2017-04-07 09:30:00,138.48,138.92,138.2,138.31,33298.0,121.7905,122.1775,121.5442,121.641,33298.0
2017-04-07 10:00:00,138.23,138.74,138.22,138.72,14194.0,121.5706,122.0192,121.5618,122.0016,14194.0
2017-04-07 10:30:00,138.68,138.84,138.52,138.56,20292.0,121.9664,122.1071,121.8257,121.8608,20292.0
2017-04-07 11:00:00,138.62,138.65,138.42,138.58,12110.0,121.9136,121.94,121.7377,121.8784,12110.0
2017-04-07 11:30:00,138.52,138.61,138.42,138.58,19518.0,121.8257,121.9048,121.7377,121.8784,19518.0
2017-04-07 12:00:00,138.56,138.76,138.56,138.74,17612.0,121.8608,122.0367,121.8608,122.0192,17612.0
2017-04-07 12:30:00,138.74,138.81,138.64,138.79,12493.0,122.0192,122.0807,121.9312,122.0631,12493.0
2017-04-07 13:00:00,138.77,138.86,138.67,138.86,35285.0,122.0455,122.1247,121.9576,122.1247,35285.0
2017-04-07 13:30:00,138.87,139.0,138.73,138.77,53684.0,122.1335,122.2478,122.0104,122.0455,53684.0
2017-04-07 14:00:00,138.85,138.91,138.77,138.77,32469.0,122.1159,122.1687,122.0455,122.0455,32469.0
2017-04-07 14:30:00,138.77,138.8,138.6,138.6,30843.0,122.0455,122.0719,121.896,121.896,30843.0
2017-04-07 15:00:00,138.63,138.77,138.62,138.63,13707.0,121.9224,122.0455,121.9136,121.9224,13707.0
2017-04-07 15:30:00,138.6,138.65,138.54,138.57,41780.0,121.896,121.94,121.8433,121.8696,41780.0
2017-04-10 09:30:00,138.64,139.21,138.56,139.18,32196.0,121.9312,122.4325,121.8608,122.4061,32196.0
2017-04-10 10:00:00,139.22,139.33,139.17,139.18,7393.0,122.4413,122.538,122.3973,122.4061,7393.0
2017-04-10 10:30:00,139.27,139.36,139.04,139.04,7569.0,122.4853,122.5644,122.283,122.283,7569.0
2017-04-10 11:00:00,138.97,139.15,138.95,139.08,9313.0,122.2214,122.3797,122.2038,122.3182,9313.0
2017-04-10 11:30:00,139.05,139.05,138.53,138.73,40833.0,122.2918,122.2918,121.8345,122.0104,40833.0
2017-04-10 12:00:00,138.75,138.8,138.38,138.53,16788.0,122.0279,122.0719,121.7025,121.8345,16788.0
2017-04-10 12:30:00,138.52,138.99,138.49,138.96,11694.0,121.8257,122.239,121.7993,122.2126,11694.0
2017-04-10 13:00:00,138.95,139.04,138.91,138.97,22626.0,122.2038,122.283,122.1687,122.2214,22626.0
2017-04-10 13:30:00,138.99,139.21,138.99,139.11,33326.0,122.239,122.4325,122.239,122.3446,33326.0
2017-04-10 14:00:00,139.11,139.11,138.88,138.94,30623.0,122.3446,122.3446,122.1423,122.1951,30623.0
2017-04-10 14:30:00,138.91,139.26,138.91,139.24,37110.0,122.1687,122.4765,122.1687,122.4589,37110.0
2017-04-10 15:00:00,139.2,139.29,138.95,139.04,22589.0,122.4237,122.5029,122.2038,122.283,22589.0
2017-04-10 15:30:00,139.0,139.07,138.81,138.91,64221.0,122.2478,122.3094,122.0807,122.1687,64221.0
2017-04-11 09:30:00,138.6,138.79,138.14,138.38,66755.0,121.896,122.0631,121.4915,121.7025,66755.0
2017-04-11 10:00:00,138.49,138.67,138.2,138.4,20932.0,121.7993,121.9576,121.5442,121.7201,20932.0
2017-04-11 10:30:00,138.35,138.35,137.82,137.9,50740.0,121.6762,121.6762,121.21,121.2804,50740.0
2017-04-11 11:00:00,137.98,138.19,137.87,138.02,36787.0,121.3507,121.5354,121.254,121.3859,36787.0
2017-04-11 11:30:00,138.03,138.33,138.0,138.23,40105.0,121.3947,121.6586,121.3683,121.5706,40105.0
2017-04-11 12:00:00,138.22,138.61,138.16,138.54,42073.0,121.5618,121.9048,121.5091,121.8433,42073.0
2017-04-11 12:30:00,138.6,138.69,138.51,138.61,18181.0,121.896,121.9752,121.8169,121.9048,18181.0
2017-04-11 13:00:00,138.65,138.85,138.64,138.7,21145.0,121.94,122.1159,121.9312,121.984,21145.0
2017-04-11 13:30:00,138.71,138.81,138.6,138.71,24061.0,121.9928,122.0807,121.896,121.9928,24061.0
2017-04-11 14:00:00,138.75,138.85,138.59,138.81,59512.0,122.0279,122.1159,121.8872,122.0807,59512.0
2017-04-11 14:30:00,138.79,139.02,138.74,138.9,63418.0,122.0631,122.2654,122.0192,122.1599,63418.0
2017-04-11 15:00:00,138.89,138.9,138.56,138.71,41324.0,122.1511,122.1599,121.8608,121.9928,41324.0
2017-04-11 15:30:00,138.71,139.05,138.7,139.05,88913.0,121.9928,122.2918,121.984,122.2918,88913.0
2017-04-12 09:30:00,138.91,138.91,138.49,138.68,67213.0,122.1687,122.1687,121.7993,121.9664,67213.0
2017-04-12 10:00:00,138.73,138.91,138.59,138.66,9305.0,122.0104,122.1687,121.8872,121.9488,9305.0
2017-04-12 10:30:00,138.71,138.72,138.16,138.21,19909.0,121.9928,122.0016,121.5091,121.553,19909.0
2017-04-12 11:00:00,138.2,138.34,138.15,138.2,5418.0,121.5442,121.6674,121.5003,121.5442,5418.0
2017-04-12 11:30:00,138.18,138.21,137.87,138.0,27489.0,121.5266,121.553,121.254,121.3683,27489.0
2017-04-12 12:00:00,138.02,138.14,137.93,137.96,10985.0,121.3859,121.4915,121.3068,121.3332,10985.0
2017-04-12 12:30:00,137.98,138.08,137.84,137.9,12786.0,121.3507,121.4387,121.2276,121.2804,12786.0
2017-04-12 13:00:00,137.92,138.16,137.91,138.01,14147.0,121.298,121.5091,121.2892,121.3771,14147.0
2017-04-12 13:30:00,138.0,138.37,137.99,138.33,47942.0,121.3683,121.6937,121.3595,121.6586,47942.0
2017-04-12 14:00:00,138.34,138.35,138.13,138.18,46875.0,121.6674,121.6762,121.4827,121.5266,46875.0
2017-04-12 14:30:00,138.2,138.29,137.91,138.07,27107.0,121.5442,121.6234,121.2892,121.4299,27107.0
2017-04-12 15:00:00,138.06,138.15,137.88,138.03,33411.0,121.4211,121.5003,121.2628,121.3947,33411.0
2017-04-12 15:30:00,138.04,138.12,137.87,137.99,38236.0,121.4035,121.4739,121.254,121.3595,38236.0
2017-04-13 09:30:00,137.81,138.17,137.63,138.05,23741.0,121.2012,121.5179,121.0429,121.4123,23741.0
2017-04-13 10:00:00,138.06,138.25,137.87,137.89,9284.0,121.4211,121.5882,121.254,121.2716,9284.0
2017-04-13 10:30:00,137.93,138.12,137.92,138.11,11459.0,121.3068,121.4739,121.298,121.4651,11459.0
2017-04-13 11:00:00,138.11,138.21,138.03,138.09,11239.0,121.4651,121.553,121.3947,121.4475,11239.0
2017-04-13 11:30:00,138.09,138.17,138.02,138.12,12386.0,121.4475,121.5179,121.3859,121.4739,12386.0
2017-04-13 12:00:00,138.06,138.08,137.73,137.82,13800.0,121.4211,121.4387,121.1309,121.21,13800.0
2017-04-13 12:30:00,137.82,137.88,137.62,137.69,12750.0,121.21,121.2628,121.0341,121.0957,12750.0
2017-04-13 13:00:00,137.6,137.62,137.42,137.58,14569.0,121.0165,121.0341,120.8582,120.999,14569.0
2017-04-13 13:30:00,137.55,137.62,137.29,137.36,30719.0,120.9726,121.0341,120.7439,120.8055,30719.0
2017-04-13 14:00:00,137.38,137.68,137.33,137.65,13676.0,120.8231,121.0869,120.7791,121.0605,13676.0
2017-04-13 14:30:00,137.6,137.72,137.57,137.66,19993.0,121.0165,121.1221,120.9902,121.0693,19993.0
2017-04-13 15:00:00,137.7,137.7,137.31,137.37,22478.0,121.1045,121.1045,120.7615,120.8143,22478.0
2017-04-13 15:30:00,137.36,137.44,137.07,137.11,41066.0,120.8055,120.8758,120.5504,120.5856,41066.0
2017-04-17 09:30:00,137.42,137.6,137.24,137.58,61964.0,120.8582,121.0165,120.6999,120.999,61964.0
2017-04-17 10:00:00,137.57,137.84,137.52,137.69,41012.0,120.9902,121.2276,120.9462,121.0957,41012.0
2017-04-17 10:30:00,137.73,137.8,137.54,137.74,19428.0,121.1309,121.1924,120.9638,121.1397,19428.0
2017-04-17 11:00:00,137.77,137.88,137.77,137.86,7664.0,121.1661,121.2628,121.1661,121.2452,7664.0
2017-04-17 11:30:00,137.88,137.93,137.71,137.72,14251.0,121.2628,121.3068,121.1133,121.1221,14251.0
2017-04-17 12:00:00,137.73,137.89,137.73,137.86,20898.0,121.1309,121.2716,121.1309,121.2452,20898.0
2017-04-17 12:30:00,137.85,137.87,137.74,137.78,19456.0,121.2364,121.254,121.1397,121.1749,19456.0
2017-04-17 13:00:00,137.77,137.88,137.76,137.88,9368.0,121.1661,121.2628,121.1573,121.2628,9368.0
2017-04-17 13:30:00,137.86,137.91,137.77,137.81,21719.0,121.2452,121.2892,121.1661,121.2012,21719.0
2017-04-17 14:00:00,137.82,137.87,137.77,137.83,23313.0,121.21,121.254,121.1661,121.2188,23313.0
2017-04-17 14:30:00,137.83,137.99,137.78,137.8,27319.0,121.2188,121.3595,121.1749,121.1924,27319.0
2017-04-17 15:00:00,137.85,138.24,137.83,138.24,14127.0,121.2364,121.5794,121.2188,121.5794,14127.0
2017-04-17 15:30:00,138.21,138.39,138.11,138.38,52119.0,121.553,121.7113,121.4651,121.7025,52119.0
2017-04-18 09:30:00,137.87,138.33,137.59,138.33,30385.0,121.254,121.6586,121.0078,121.6586,30385.0
2017-04-18 10:00:00,138.29,138.33,137.85,137.91,20406.0,121.6234,121.6586,121.2364,121.2892,20406.0
2017-04-18 10:30:00,137.87,138.09,137.87,137.96,11528.0,121.254,121.4475,121.254,121.3332,11528.0
2017-04-18 11:00:00,138.01,138.13,137.88,138.09,14468.0,121.3771,121.4827,121.2628,121.4475,14468.0
2017-04-18 11:30:00,138.05,138.07,137.58,137.58,16581.0,121.4123,121.4299,120.999,120.999,16581.0
2017-04-18 12:00:00,137.56,137.66,137.42,137.64,15141.0,120.9814,121.0693,120.8582,121.0517,15141.0
2017-04-18 12:30:00,137.62,137.73,137.55,137.66,12351.0,121.0341,121.1309,120.9726,121.0693,12351.0
2017-04-18 13:00:00,137.64,137.83,137.61,137.83,10776.0,121.0517,121.2188,121.0253,121.2188,10776.0
2017-04-18 13:30:00,137.79,137.99,137.77,137.97,27288.0,121.1836,121.3595,121.1661,121.342,27288.0
2017-04-18 14:00:00,137.97,138.16,137.97,138.11,35067.0,121.342,121.5091,121.342,121.4651,35067.0
2017-04-18 14:30:00,138.08,138.18,137.96,138.0,29069.0,121.4387,121.5266,121.3332,121.3683,29069.0
2017-04-18 15:00:00,138.0,138.14,137.91,138.09,22086.0,121.3683,121.4915,121.2892,121.4475,22086.0
2017-04-18 15:30:00,138.06,138.21,138.04,138.06,56961.0,121.4211,121.553,121.4035,121.4211,56961.0
2017-04-19 09:30:00,138.59,138.94,138.22,138.94,88893.0,121.8872,122.1951,121.5618,122.1951,88893.0
2017-04-19 10:00:00,138.98,138.98,138.73,138.86,18231.0,122.2302,122.2302,122.0104,122.1247,18231.0
2017-04-19 10:30:00,138.85,138.91,138.65,138.75,20711.0,122.1159,122.1687,121.94,122.0279,20711.0
2017-04-19 11:00:00,138.76,138.9,138.76,138.9,26688.0,122.0367,122.1599,122.0367,122.1599,26688.0
2017-04-19 11:30:00,138.9,138.93,138.69,138.69,8752.0,122.1599,122.1863,121.9752,121.9752,8752.0
2017-04-19 12:00:00,138.7,138.74,138.48,138.64,17171.0,121.984,122.0192,121.7905,121.9312,17171.0
2017-04-19 12:30:00,138.59,138.68,138.56,138.67,8889.0,121.8872,121.9664,121.8608,121.9576,8889.0
2017-04-19 13:00:00,138.66,138.66,138.41,138.56,8869.0,121.9488,121.9488,121.7289,121.8608,8869.0
2017-04-19 13:30:00,138.56,138.61,138.52,138.56,15888.0,121.8608,121.9048,121.8257,121.8608,15888.0
2017-04-19 14:00:00,138.57,138.62,138.33,138.49,20011.0,121.8696,121.9136,121.6586,121.7993,20011.0
2017-04-19 14:30:00,138.48,138.54,138.18,138.25,20055.0,121.7905,121.8433,121.5266,121.5882,20055.0
2017-04-19 15:00:00,138.21,138.41,138.18,138.24,26770.0,121.553,121.7289,121.5266,121.5794,26770.0
2017-04-19 15:30:00,138.2,138.31,138.09,138.3,43639.0,121.5442,121.641,121.4475,121.6322,43639.0
2017-04-20 09:30:00,138.85,138.99,138.53,138.54,30909.0,122.1159,122.239,121.8345,121.8433,30909.0
2017-04-20 10:00:00,138.67,138.91,138.66,138.73,15939.0,121.9576,122.1687,121.9488,122.0104,15939.0
2017-04-20 10:30:00,138.76,138.91,138.66,138.88,8692.0,122.0367,122.1687,121.9488,122.1423,8692.0
2017-04-20 11:00:00,138.91,139.07,138.77,139.07,27997.0,122.1687,122.3094,122.0455,122.3094,27997.0
2017-04-20 11:30:00,139.07,139.36,139.05,139.32,23874.0,122.3094,122.5644,122.2918,122.5293,23874.0
2017-04-20 12:00:00,139.35,139.57,139.35,139.51,19277.0,122.5556,122.7491,122.5556,122.6964,19277.0
2017-04-20 12:30:00,139.48,139.6,139.44,139.51,24954.0,122.67,122.7755,122.6348,122.6964,24954.0
2017-04-20 13:00:00,139.52,139.55,139.39,139.54,11772.0,122.7051,122.7315,122.5908,122.7227,11772.0
2017-04-20 13:30:00,139.55,139.74,139.52,139.7,15281.0,122.7315,122.8986,122.7051,122.8635,15281.0
2017-04-20 14:00:00,139.72,139.75,139.58,139.67,21287.0,122.881,122.9074,122.7579,122.8371,21287.0
2017-04-20 14:30:00,139.66,139.71,139.59,139.6,32750.0,122.8283,122.8723,122.7667,122.7755,32750.0
2017-04-20 15:00:00,139.57,139.64,139.41,139.54,17802.0,122.7491,122.8107,122.6084,122.7227,17802.0
2017-04-20 15:30:00,139.59,139.71,139.52,139.52,39846.0,122.7667,122.8723,122.7051,122.7051,39846.0
2017-04-21 09:30:00,139.45,139.45,139.2,139.21,25082.0,122.6436,122.6436,122.4237,122.4325,25082.0
2017-04-21 10:00:00,139.33,139.4,139.19,139.3,12513.0,122.538,122.5996,122.4149,122.5117,12513.0
2017-04-21 10:30:00,139.33,139.33,139.09,139.15,24427.0,122.538,122.538,122.327,122.3797,24427.0
2017-04-21 11:00:00,139.12,139.17,138.89,139.1,23142.0,122.3534,122.3973,122.1511,122.3358,23142.0
2017-04-21 11:30:00,139.17,139.28,139.1,139.22,12815.0,122.3973,122.4941,122.3358,122.4413,12815.0
2017-04-21 12:00:00,139.23,139.23,139.04,139.08,11776.0,122.4501,122.4501,122.283,122.3182,11776.0
2017-04-21 12:30:00,139.02,139.18,139.0,139.11,38144.0,122.2654,122.4061,122.2478,122.3446,38144.0
2017-04-21 13:00:00,139.11,139.13,138.84,138.97,25682.0,122.3446,122.3622,122.1071,122.2214,25682.0
2017-04-21 13:30:00,138.95,139.2,138.87,139.2,24018.0,122.2038,122.4237,122.1335,122.4237,24018.0
2017-04-21 14:00:00,139.17,139.35,139.13,139.35,24304.0,122.3973,122.5556,122.3622,122.5556,24304.0
2017-04-21 14:30:00,139.28,139.32,139.11,139.2,18138.0,122.4941,122.5293,122.3446,122.4237,18138.0
2017-04-21 15:00:00,139.2,139.2,139.03,139.1,28159.0,122.4237,122.4237,122.2742,122.3358,28159.0
2017-04-21 15:30:00,139.15,139.25,139.06,139.1,38918.0,122.3797,122.4677,122.3006,122.3358,38918.0
2017-04-24 09:30:00,140.59,140.99,140.45,140.48,54630.0,123.6462,123.998,123.5231,123.5495,54630.0
2017-04-24 10:00:00,140.49,140.63,140.42,140.49,27571.0,123.5582,123.6814,123.4967,123.5582,27571.0
2017-04-24 10:30:00,140.49,140.52,140.26,140.5,9011.0,123.5582,123.5846,123.356,123.567,9011.0
2017-04-24 11:00:00,140.54,140.54,140.29,140.38,21416.0,123.6022,123.6022,123.3823,123.4615,21416.0
2017-04-24 11:30:00,140.34,140.45,140.28,140.31,15729.0,123.4263,123.5231,123.3736,123.3999,15729.0
2017-04-24 12:00:00,140.32,140.46,140.31,140.44,31080.0,123.4087,123.5319,123.3999,123.5143,31080.0
2017-04-24 12:30:00,140.46,140.52,140.41,140.45,9003.0,123.5319,123.5846,123.4879,123.5231,9003.0
2017-04-24 13:00:00,140.49,140.64,140.49,140.63,12355.0,123.5582,123.6902,123.5582,123.6814,12355.0
2017-04-24 13:30:00,140.6,140.64,140.52,140.59,19499.0,123.655,123.6902,123.5846,123.6462,19499.0
2017-04-24 14:00:00,140.61,140.78,140.54,140.71,58422.0,123.6638,123.8133,123.6022,123.7517,58422.0
2017-04-24 14:30:00,140.71,140.78,140.65,140.69,44961.0,123.7517,123.8133,123.699,123.7341,44961.0
2017-04-24 15:00:00,140.69,140.87,140.68,140.77,14000.0,123.7341,123.8924,123.7253,123.8045,14000.0
2017-04-24 15:30:00,140.74,140.77,140.66,140.68,36616.0,123.7781,123.8045,123.7078,123.7253,36616.0
2017-04-25 09:30:00,141.21,141.4,140.99,141.4,38189.0,124.1915,124.3586,123.998,124.3586,38189.0
2017-04-25 10:00:00,141.43,141.55,141.33,141.34,35335.0,124.385,124.4905,124.297,124.3058,35335.0
2017-04-25 10:30:00,141.36,141.36,141.08,141.08,17174.0,124.3234,124.3234,124.0771,124.0771,17174.0
2017-04-25 11:00:00,141.08,141.28,141.08,141.15,15857.0,124.0771,124.253,124.0771,124.1387,15857.0
2017-04-25 11:30:00,141.15,141.24,141.1,141.21,9231.0,124.1387,124.2179,124.0947,124.1915,9231.0
2017-04-25 12:00:00,141.25,141.31,141.21,141.28,14230.0,124.2267,124.2794,124.1915,124.253,14230.0
2017-04-25 12:30:00,141.28,141.28,141.14,141.19,15009.0,124.253,124.253,124.1299,124.1739,15009.0
2017-04-25 13:00:00,141.19,141.36,141.18,141.26,13155.0,124.1739,124.3234,124.1651,124.2354,13155.0
2017-04-25 13:30:00,141.3,141.37,141.25,141.32,16825.0,124.2706,124.3322,124.2267,124.2882,16825.0
2017-04-25 14:00:00,141.32,141.49,141.32,141.39,17919.0,124.2882,124.4377,124.2882,124.3498,17919.0
2017-04-25 14:30:00,141.41,141.5,141.35,141.44,22421.0,124.3674,124.4465,124.3146,124.3938,22421.0
2017-04-25 15:00:00,141.41,141.64,141.39,141.58,27895.0,124.3674,124.5696,124.3498,124.5169,27895.0
2017-04-25 15:30:00,141.56,141.57,141.44,141.45,17929.0,124.4993,124.5081,124.3938,124.4025,17929.0
2017-04-26 09:30:00,141.37,141.59,141.29,141.45,29985.0,124.3322,124.5257,124.2618,124.4025,29985.0
2017-04-26 10:00:00,141.47,141.61,141.43,141.61,10791.0,124.4201,124.5433,124.385,124.5433,10791.0
2017-04-26 10:30:00,141.65,141.77,141.61,141.75,14534.0,124.5784,124.684,124.5433,124.6664,14534.0
2017-04-26 11:00:00,141.75,142.05,141.67,142.01,9152.0,124.6664,124.9302,124.596,124.8951,9152.0
2017-04-26 11:30:00,142.0,142.01,141.55,141.68,18470.0,124.8863,124.8951,124.4905,124.6048,18470.0
2017-04-26 12:00:00,141.64,141.83,141.61,141.72,23508.0,124.5696,124.7367,124.5433,124.64,23508.0
2017-04-26 12:30:00,141.75,141.9,141.7,141.9,27461.0,124.6664,124.7983,124.6224,124.7983,27461.0
2017-04-26 13:00:00,141.93,142.03,141.87,141.87,11689.0,124.8247,124.9126,124.7719,124.7719,11689.0
2017-04-26 13:30:00,141.83,142.01,141.7,141.73,14928.0,124.7367,124.8951,124.6224,124.6488,14928.0
2017-04-26 14:00:00,141.69,141.85,141.59,141.77,28292.0,124.6136,124.7543,124.5257,124.684,28292.0
2017-04-26 14:30:00,141.73,141.92,141.73,141.86,42256.0,124.6488,124.8159,124.6488,124.7631,42256.0
2017-04-26 15:00:00,141.79,142.0,141.78,141.88,21239.0,124.7016,124.8863,124.6928,124.7807,21239.0
2017-04-26 15:30:00,141.91,141.92,141.42,141.47,26049.0,124.8071,124.8159,124.3762,124.4201,26049.0
2017-04-27 09:30:00,141.65,141.99,141.36,141.73,22363.0,124.5784,124.8775,124.3234,124.6488,22363.0
2017-04-27 10:00:00,141.79,141.96,141.63,141.63,22117.0,124.7016,124.8511,124.5609,124.5609,22117.0
2017-04-27 10:30:00,141.69,141.7,141.29,141.37,10241.0,124.6136,124.6224,124.2618,124.3322,10241.0
2017-04-27 11:00:00,141.4,141.49,141.37,141.37,16901.0,124.3586,124.4377,124.3322,124.3322,16901.0
2017-04-27 11:30:00,141.39,141.39,141.16,141.23,10168.0,124.3498,124.3498,124.1475,124.2091,10168.0
2017-04-27 12:00:00,141.23,141.36,141.22,141.25,20669.0,124.2091,124.3234,124.2003,124.2267,20669.0
2017-04-27 12:30:00,141.35,141.79,141.32,141.78,15810.0,124.3146,124.7016,124.2882,124.6928,15810.0
2017-04-27 13:00:00,141.83,141.83,141.72,141.75,13258.0,124.7367,124.7367,124.64,124.6664,13258.0
2017-04-27 13:30:00,141.74,141.77,141.67,141.71,7998.0,124.6576,124.684,124.596,124.6312,7998.0
2017-04-27 14:00:00,141.74,141.74,141.65,141.69,11732.0,124.6576,124.6576,124.5784,124.6136,11732.0
2017-04-27 14:30:00,141.67,141.82,141.66,141.76,14027.0,124.596,124.728,124.5872,124.6752,14027.0
2017-04-27 15:00:00,141.74,141.75,141.57,141.62,14865.0,124.6576,124.6664,124.5081,124.5521,14865.0
2017-04-27 15:30:00,141.67,141.68,141.53,141.62,26669.0,124.596,124.6048,124.4729,124.5521,26669.0
2017-04-28 09:30:00,141.75,141.95,141.16,141.31,53390.0,124.6664,124.8423,124.1475,124.2794,53390.0
2017-04-28 10:00:00,141.3,141.31,140.85,140.88,15035.0,124.2706,124.2794,123.8749,123.9012,15035.0
2017-04-28 10:30:00,140.89,141.02,140.85,140.91,11260.0,123.91,124.0244,123.8749,123.9276,11260.0
2017-04-28 11:00:00,140.92,140.99,140.79,140.89,6398.0,123.9364,123.998,123.8221,123.91,6398.0
2017-04-28 11:30:00,140.86,140.89,140.76,140.86,19125.0,123.8837,123.91,123.7957,123.8837,19125.0
2017-04-28 12:00:00,140.88,140.99,140.88,140.91,8290.0,123.9012,123.998,123.9012,123.9276,8290.0
2017-04-28 12:30:00,140.93,140.95,140.86,140.91,14434.0,123.9452,123.9628,123.8837,123.9276,14434.0
2017-04-28 13:00:00,140.93,141.0,140.92,140.99,8255.0,123.9452,124.0068,123.9364,123.998,8255.0
2017-04-28 13:30:00,140.98,141.05,140.92,140.96,11164.0,123.9892,124.0508,123.9364,123.9716,11164.0
2017-04-28 14:00:00,140.94,141.02,140.84,140.88,25144.0,123.954,124.0244,123.8661,123.9012,25144.0
2017-04-28 14:30:00,140.86,140.92,140.82,140.87,15231.0,123.8837,123.9364,123.8485,123.8924,15231.0
2017-04-28 15:00:00,140.84,141.02,140.81,140.9,9836.0,123.8661,124.0244,123.8397,123.9188,9836.0
2017-04-28 15:30:00,140.9,140.95,140.85,140.87,32060.0,123.9188,123.9628,123.8749,123.8924,32060.0
2017-05-01 09:30:00,141.21,141.21,140.87,140.88,30456.0,124.1915,124.1915,123.8924,123.9012,30456.0
2017-05-01 10:00:00,140.87,140.9,140.68,140.75,13221.0,123.8924,123.9188,123.7253,123.7869,13221.0
2017-05-01 10:30:00,140.77,141.12,140.77,141.09,9153.0,123.8045,124.1123,123.8045,124.0859,9153.0
2017-05-01 11:00:00,141.08,141.16,141.03,141.08,22573.0,124.0771,124.1475,124.0332,124.0771,22573.0
2017-05-01 11:30:00,141.06,141.08,140.94,141.05,17031.0,124.0595,124.0771,123.954,124.0508,17031.0
2017-05-01 12:00:00,141.06,141.13,140.97,141.02,13746.0,124.0595,124.1211,123.9804,124.0244,13746.0
2017-05-01 12:30:00,141.02,141.05,140.7,140.83,27059.0,124.0244,124.0508,123.7429,123.8573,27059.0
2017-05-01 13:00:00,140.95,141.05,140.89,141.02,12978.0,123.9628,124.0508,123.91,124.0244,12978.0
2017-05-01 13:30:00,141.05,141.21,140.99,141.21,10030.0,124.0508,124.1915,123.998,124.1915,10030.0
2017-05-01 14:00:00,141.3,141.34,141.17,141.18,28760.0,124.2706,124.3058,124.1563,124.1651,28760.0
2017-05-01 14:30:00,141.13,141.2,141.05,141.11,22327.0,124.1211,124.1827,124.0508,124.1035,22327.0
2017-05-01 15:00:00,141.12,141.22,141.1,141.1,11846.0,124.1123,124.2003,124.0947,124.0947,11846.0
2017-05-01 15:30:00,141.1,141.23,141.01,141.01,60521.0,124.0947,124.2091,124.0156,124.0156,60521.0
2017-05-02 09:30:00,141.16,141.39,140.82,140.82,17198.0,124.1475,124.3498,123.8485,123.8485,17198.0
2017-05-02 10:00:00,140.77,140.96,140.73,140.96,13065.0,123.8045,123.9716,123.7693,123.9716,13065.0
2017-05-02 10:30:00,140.93,141.0,140.85,140.85,9372.0,123.9452,124.0068,123.8749,123.8749,9372.0
2017-05-02 11:00:00,140.83,140.97,140.82,140.91,34039.0,123.8573,123.9804,123.8485,123.9276,34039.0
2017-05-02 11:30:00,140.87,140.94,140.79,140.84,13935.0,123.8924,123.954,123.8221,123.8661,13935.0
2017-05-02 12:00:00,140.9,141.07,140.89,141.05,18477.0,123.9188,124.0683,123.91,124.0508,18477.0
2017-05-02 12:30:00,141.02,141.11,141.0,141.05,32899.0,124.0244,124.1035,124.0068,124.0508,32899.0
2017-05-02 13:00:00,141.05,141.09,141.01,141.04,12458.0,124.0508,124.0859,124.0156,124.042,12458.0
2017-05-02 13:30:00,141.05,141.09,140.93,140.95,22690.0,124.0508,124.0859,123.9452,123.9628,22690.0
2017-05-02 14:00:00,140.93,141.03,140.93,140.93,35823.0,123.9452,124.0332,123.9452,123.9452,35823.0
2017-05-02 14:30:00,140.88,140.9,140.72,140.77,43545.0,123.9012,123.9188,123.7605,123.8045,43545.0
2017-05-02 15:00:00,140.76,140.88,140.73,140.85,40213.0,123.7957,123.9012,123.7693,123.8749,40213.0
2017-05-02 15:30:00,140.84,141.04,140.81,141.02,69799.0,123.8661,124.042,123.8397,124.0244,69799.0
2017-05-03 09:30:00,140.56,140.79,140.48,140.65,37523.0,123.6198,123.8221,123.5495,123.699,37523.0
2017-05-03 10:00:00,140.66,140.66,140.35,140.5,41409.0,123.7078,123.7078,123.4351,123.567,41409.0
2017-05-03 10:30:00,140.49,140.51,140.02,140.09,52958.0,123.5582,123.5758,123.1449,123.2065,52958.0
2017-05-03 11:00:00,140.12,140.28,140.06,140.22,32308.0,123.2328,123.3736,123.1801,123.3208,32308.0
2017-05-03 11:30:00,140.3,140.32,140.2,140.27,14065.0,123.3911,123.4087,123.3032,123.3648,14065.0
2017-05-03 12:00:00,140.26,140.26,140.16,140.17,12568.0,123.356,123.356,123.268,123.2768,12568.0
2017-05-03 12:30:00,140.18,140.23,140.13,140.18,14580.0,123.2856,123.3296,123.2416,123.2856,14580.0
2017-05-03 13:00:00,140.19,140.25,140.06,140.1,10721.0,123.2944,123.3472,123.1801,123.2152,10721.0
2017-05-03 13:30:00,140.1,140.23,140.06,140.22,18181.0,123.2152,123.3296,123.1801,123.3208,18181.0
2017-05-03 14:00:00,140.16,140.36,140.07,140.11,20520.0,123.268,123.4439,123.1889,123.224,20520.0
2017-05-03 14:30:00,140.11,140.28,140.06,140.27,57501.0,123.224,123.3736,123.1801,123.3648,57501.0
2017-05-03 15:00:00,140.27,140.36,140.18,140.24,34217.0,123.3648,123.4439,123.2856,123.3384,34217.0
2017-05-03 15:30:00,140.26,140.5,140.24,140.38,59099.0,123.356,123.567,123.3384,123.4615,59099.0
2017-05-04 09:30:00,140.6,140.75,140.43,140.47,23946.0,123.655,123.7869,123.5055,123.5407,23946.0
2017-05-04 10:00:00,140.41,140.56,140.41,140.5,31175.0,123.4879,123.6198,123.4879,123.567,31175.0
2017-05-04 10:30:00,140.46,140.6,140.27,140.37,7694.0,123.5319,123.655,123.3648,123.4527,7694.0
2017-05-04 11:00:00,140.35,140.45,140.35,140.39,14975.0,123.4351,123.5231,123.4351,123.4703,14975.0
2017-05-04 11:30:00,140.46,140.53,140.32,140.32,10790.0,123.5319,123.5934,123.4087,123.4087,10790.0
2017-05-04 12:00:00,140.3,140.37,139.91,140.06,30669.0,123.3911,123.4527,123.0481,123.1801,30669.0
2017-05-04 12:30:00,140.09,140.29,140.02,140.25,8728.0,123.2065,123.3823,123.1449,123.3472,8728.0
2017-05-04 13:00:00,140.29,140.34,140.18,140.22,89239.0,123.3823,123.4263,123.2856,123.3208,89239.0
2017-05-04 13:30:00,140.15,140.36,140.13,140.3,48065.0,123.2592,123.4439,123.2416,123.3911,48065.0
2017-05-04 14:00:00,140.36,140.48,140.21,140.36,77485.0,123.4439,123.5495,123.312,123.4439,77485.0
2017-05-04 14:30:00,140.4,140.58,140.35,140.4,78854.0,123.4791,123.6374,123.4351,123.4791,78854.0
2017-05-04 15:00:00,140.41,140.47,140.33,140.37,31032.0,123.4879,123.5407,123.4175,123.4527,31032.0
2017-05-04 15:30:00,140.37,140.55,140.37,140.52,48790.0,123.4527,123.611,123.4527,123.5846,48790.0
2017-05-05 09:30:00,140.98,140.99,140.71,140.81,25410.0,123.9892,123.998,123.7517,123.8397,25410.0
2017-05-05 10:00:00,140.72,140.94,140.72,140.74,20781.0,123.7605,123.954,123.7605,123.7781,20781.0
2017-05-05 10:30:00,140.82,140.94,140.64,140.9,41510.0,123.8485,123.954,123.6902,123.9188,41510.0
2017-05-05 11:00:00,140.95,141.08,140.89,140.94,25997.0,123.9628,124.0771,123.91,123.954,25997.0
2017-05-05 11:30:00,141.0,141.14,140.98,141.13,8776.0,124.0068,124.1299,123.9892,124.1211,8776.0
2017-05-05 12:00:00,141.11,141.13,140.97,140.97,8413.0,124.1035,124.1211,123.9804,123.9804,8413.0
2017-05-05 12:30:00,140.96,141.0,140.87,140.98,16681.0,123.9716,124.0068,123.8924,123.9892,16681.0
2017-05-05 13:00:00,141.02,141.09,140.96,141.09,18477.0,124.0244,124.0859,123.9716,124.0859,18477.0
2017-05-05 13:30:00,141.08,141.15,141.03,141.13,12472.0,124.0771,124.1387,124.0332,124.1211,12472.0
2017-05-05 14:00:00,141.14,141.2,141.11,141.17,24124.0,124.1299,124.1827,124.1035,124.1563,24124.0
2017-05-05 14:30:00,141.16,141.29,141.12,141.2,35645.0,124.1475,124.2618,124.1123,124.1827,35645.0
2017-05-05 15:00:00,141.21,141.33,141.18,141.31,20119.0,124.1915,124.297,124.1651,124.2794,20119.0
2017-05-05 15:30:00,141.31,141.52,141.31,141.52,40156.0,124.2794,124.4641,124.2794,124.4641,40156.0
2017-05-08 09:30:00,141.51,141.65,141.27,141.38,26490.0,124.4553,124.5784,124.2442,124.341,26490.0
2017-05-08 10:00:00,141.37,141.49,141.18,141.18,9708.0,124.3322,124.4377,124.1651,124.1651,9708.0
2017-05-08 10:30:00,141.19,141.36,141.1,141.13,15495.0,124.1739,124.3234,124.0947,124.1211,15495.0
2017-05-08 11:00:00,141.2,141.2,140.89,140.91,10544.0,124.1827,124.1827,123.91,123.9276,10544.0
2017-05-08 11:30:00,140.94,141.07,140.93,141.0,13263.0,123.954,124.0683,123.9452,124.0068,13263.0
2017-05-08 12:00:00,141.01,141.02,140.91,140.92,7676.0,124.0156,124.0244,123.9276,123.9364,7676.0
2017-05-08 12:30:00,140.94,141.2,140.93,141.16,10150.0,123.954,124.1827,123.9452,124.1475,10150.0
2017-05-08 13:00:00,141.19,141.24,141.15,141.23,9957.0,124.1739,124.2179,124.1387,124.2091,9957.0
2017-05-08 13:30:00,141.22,141.3,141.2,141.27,36224.0,124.2003,124.2706,124.1827,124.2442,36224.0
2017-05-08 14:00:00,141.28,141.33,141.21,141.23,23367.0,124.253,124.297,124.1915,124.2091,23367.0
2017-05-08 14:30:00,141.24,141.25,141.14,141.19,29197.0,124.2179,124.2267,124.1299,124.1739,29197.0
2017-05-08 15:00:00,141.2,141.21,141.12,141.17,21545.0,124.1827,124.1915,124.1123,124.1563,21545.0
2017-05-08 15:30:00,141.16,141.21,141.07,141.18,29111.0,124.1475,124.1915,124.0683,124.1651,29111.0
2017-05-09 09:30:00,141.35,141.48,141.18,141.28,30112.0,124.3146,124.4289,124.1651,124.253,30112.0
2017-05-09 10:00:00,141.32,141.45,141.26,141.42,12983.0,124.2882,124.4025,124.2354,124.3762,12983.0
2017-05-09 10:30:00,141.37,141.39,141.23,141.32,7911.0,124.3322,124.3498,124.2091,124.2882,7911.0
2017-05-09 11:00:00,141.34,141.37,141.17,141.21,11153.0,124.3058,124.3322,124.1563,124.1915,11153.0
2017-05-09 11:30:00,141.18,141.45,141.18,141.45,11443.0,124.1651,124.4025,124.1651,124.4025,11443.0
2017-05-09 12:00:00,141.45,141.47,141.23,141.26,81712.0,124.4025,124.4201,124.2091,124.2354,81712.0
2017-05-09 12:30:00,141.25,141.27,141.14,141.14,40001.0,124.2267,124.2442,124.1299,124.1299,40001.0
2017-05-09 13:00:00,141.15,141.26,141.09,141.11,12391.0,124.1387,124.2354,124.0859,124.1035,12391.0
2017-05-09 13:30:00,141.11,141.32,141.08,141.29,35442.0,124.1035,124.2882,124.0771,124.2618,35442.0
2017-05-09 14:00:00,141.31,141.34,141.21,141.21,28079.0,124.2794,124.3058,124.1915,124.1915,28079.0
2017-05-09 14:30:00,141.23,141.32,141.19,141.31,39174.0,124.2091,124.2882,124.1739,124.2794,39174.0
2017-05-09 15:00:00,141.3,141.38,141.29,141.33,35457.0,124.2706,124.341,124.2618,124.297,35457.0
2017-05-09 15:30:00,141.31,141.31,140.9,141.13,157615.0,124.2794,124.2794,123.9188,124.1211,157615.0
2017-05-10 09:30:00,141.22,141.57,141.22,141.56,22222.0,124.2003,124.5081,124.2003,124.4993,22222.0
2017-05-10 10:00:00,141.54,141.76,141.38,141.38,17645.0,124.4817,124.6752,124.341,124.341,17645.0
2017-05-10 10:30:00,141.35,141.54,141.33,141.47,16310.0,124.3146,124.4817,124.297,124.4201,16310.0
2017-05-10 11:00:00,141.47,141.71,141.47,141.65,18503.0,124.4201,124.6312,124.4201,124.5784,18503.0
2017-05-10 11:30:00,141.66,141.73,141.58,141.66,15389.0,124.5872,124.6488,124.5169,124.5872,15389.0
2017-05-10 12:00:00,141.67,141.7,141.63,141.67,21253.0,124.596,124.6224,124.5609,124.596,21253.0
2017-05-10 12:30:00,141.7,141.74,141.63,141.72,22214.0,124.6224,124.6576,124.5609,124.64,22214.0
2017-05-10 13:00:00,141.75,141.82,141.71,141.78,14481.0,124.6664,124.728,124.6312,124.6928,14481.0
2017-05-10 13:30:00,141.79,141.8,141.72,141.74,21324.0,124.7016,124.7104,124.64,124.6576,21324.0
2017-05-10 14:00:00,141.74,141.82,141.73,141.75,15638.0,124.6576,124.728,124.6488,124.6664,15638.0
2017-05-10 14:30:00,141.79,141.89,141.79,141.85,10136.0,124.7016,124.7895,124.7016,124.7543,10136.0
2017-05-10 15:00:00,141.88,141.93,141.77,141.79,14423.0,124.7807,124.8247,124.684,124.7016,14423.0
2017-05-10 15:30:00,141.75,141.85,141.68,141.82,63477.0,124.6664,124.7543,124.6048,124.728,63477.0
2017-05-11 09:30:00,141.41,141.41,140.53,140.63,53429.0,124.3674,124.3674,123.5934,123.6814,53429.0
2017-05-11 10:00:00,140.63,140.66,140.25,140.35,31108.0,123.6814,123.7078,123.3472,123.4351,31108.0
2017-05-11 10:30:00,140.38,140.67,140.28,140.66,9703.0,123.4615,123.7166,123.3736,123.7078,9703.0
2017-05-11 11:00:00,140.71,140.89,140.7,140.88,14996.0,123.7517,123.91,123.7429,123.9012,14996.0
2017-05-11 11:30:00,140.85,140.91,140.73,140.81,6010.0,123.8749,123.9276,123.7693,123.8397,6010.0
2017-05-11 12:00:00,140.81,140.96,140.78,140.87,10103.0,123.8397,123.9716,123.8133,123.8924,10103.0
2017-05-11 12:30:00,140.94,140.94,140.82,140.83,9038.0,123.954,123.954,123.8485,123.8573,9038.0
2017-05-11 13:00:00,140.84,140.99,140.83,140.83,10211.0,123.8661,123.998,123.8573,123.8573,10211.0
2017-05-11 13:30:00,140.86,141.07,140.84,141.06,16735.0,123.8837,124.0683,123.8661,124.0595,16735.0
2017-05-11 14:00:00,141.07,141.17,140.89,141.12,23360.0,124.0683,124.1563,123.91,124.1123,23360.0
2017-05-11 14:30:00,141.12,141.15,141.02,141.05,69688.0,124.1123,124.1387,124.0244,124.0508,69688.0
2017-05-11 15:00:00,141.07,141.15,141.01,141.04,96403.0,124.0683,124.1387,124.0156,124.042,96403.0
2017-05-11 15:30:00,141.04,141.16,141.01,141.08,90718.0,124.042,124.1475,124.0156,124.0771,90718.0
2017-05-12 09:30:00,140.88,140.9,140.51,140.67,44745.0,123.9012,123.9188,123.5758,123.7166,44745.0
2017-05-12 10:00:00,140.72,140.75,140.4,140.42,21875.0,123.7605,123.7869,123.4791,123.4967,21875.0
2017-05-12 10:30:00,140.42,140.55,140.39,140.44,8455.0,123.4967,123.611,123.4703,123.5143,8455.0
2017-05-12 11:00:00,140.43,140.61,140.41,140.5,60647.0,123.5055,123.6638,123.4879,123.567,60647.0
2017-05-12 11:30:00,140.51,140.64,140.51,140.56,16465.0,123.5758,123.6902,123.5758,123.6198,16465.0
2017-05-12 12:00:00,140.53,140.56,140.43,140.46,7604.0,123.5934,123.6198,123.5055,123.5319,7604.0
2017-05-12 12:30:00,140.47,140.51,140.36,140.42,15009.0,123.5407,123.5758,123.4439,123.4967,15009.0
2017-05-12 13:00:00,140.44,140.46,140.36,140.42,19210.0,123.5143,123.5319,123.4439,123.4967,19210.0
2017-05-12 13:30:00,140.44,140.44,140.38,140.4,14465.0,123.5143,123.5143,123.4615,123.4791,14465.0
2017-05-12 14:00:00,140.42,140.43,140.35,140.38,27038.0,123.4967,123.5055,123.4351,123.4615,27038.0
2017-05-12 14:30:00,140.38,140.47,140.36,140.43,22388.0,123.4615,123.5407,123.4439,123.5055,22388.0
2017-05-12 15:00:00,140.41,140.44,140.35,140.36,12228.0,123.4879,123.5143,123.4351,123.4439,12228.0
2017-05-12 15:30:00,140.36,140.48,140.32,140.42,26207.0,123.4439,123.5495,123.4087,123.4967,26207.0
2017-05-15 09:30:00,140.91,141.49,140.55,141.45,44182.0,123.9276,124.4377,123.611,124.4025,44182.0
2017-05-15 10:00:00,141.51,141.72,141.51,141.56,9685.0,124.4553,124.64,124.4553,124.4993,9685.0
2017-05-15 10:30:00,141.57,141.72,141.54,141.67,75345.0,124.5081,124.64,124.4817,124.596,75345.0
2017-05-15 11:00:00,141.72,141.79,141.63,141.67,12330.0,124.64,124.7016,124.5609,124.596,12330.0
2017-05-15 11:30:00,141.67,141.68,141.58,141.66,26852.0,124.596,124.6048,124.5169,124.5872,26852.0
2017-05-15 12:00:00,141.69,141.71,141.59,141.61,155664.0,124.6136,124.6312,124.5257,124.5433,155664.0
2017-05-15 12:30:00,141.57,141.63,141.55,141.56,39130.0,124.5081,124.5609,124.4905,124.4993,39130.0
2017-05-15 13:00:00,141.56,141.66,141.53,141.66,10981.0,124.4993,124.5872,124.4729,124.5872,10981.0
2017-05-15 13:30:00,141.63,141.7,141.59,141.61,27546.0,124.5609,124.6224,124.5257,124.5433,27546.0
2017-05-15 14:00:00,141.59,141.62,141.31,141.32,22697.0,124.5257,124.5521,124.2794,124.2882,22697.0
2017-05-15 14:30:00,141.29,141.4,141.29,141.33,36166.0,124.2618,124.3586,124.2618,124.297,36166.0
2017-05-15 15:00:00,141.33,141.44,141.32,141.41,33980.0,124.297,124.3938,124.2882,124.3674,33980.0
2017-05-15 15:30:00,141.41,141.61,141.39,141.53,76570.0,124.3674,124.5433,124.3498,124.4729,76570.0
2017-05-16 09:30:00,141.7,141.7,141.34,141.36,17883.0,124.6224,124.6224,124.3058,124.3234,17883.0
2017-05-16 10:00:00,141.38,141.47,141.13,141.14,13232.0,124.341,124.4201,124.1211,124.1299,13232.0
2017-05-16 10:30:00,141.18,141.19,140.88,141.06,21808.0,124.1651,124.1739,123.9012,124.0595,21808.0
2017-05-16 11:00:00,141.03,141.26,141.01,141.23,11414.0,124.0332,124.2354,124.0156,124.2091,11414.0
2017-05-16 11:30:00,141.19,141.34,141.12,141.3,9300.0,124.1739,124.3058,124.1123,124.2706,9300.0
2017-05-16 12:00:00,141.28,141.38,141.22,141.36,27216.0,124.253,124.341,124.2003,124.3234,27216.0
2017-05-16 12:30:00,141.37,141.37,141.26,141.31,13694.0,124.3322,124.3322,124.2354,124.2794,13694.0
2017-05-16 13:00:00,141.3,141.3,141.2,141.21,10749.0,124.2706,124.2706,124.1827,124.1915,10749.0
2017-05-16 13:30:00,141.23,141.27,141.18,141.19,18281.0,124.2091,124.2442,124.1651,124.1739,18281.0
2017-05-16 14:00:00,141.19,141.25,141.09,141.09,22283.0,124.1739,124.2267,124.0859,124.0859,22283.0
2017-05-16 14:30:00,141.16,141.22,141.14,141.17,9028.0,124.1475,124.2003,124.1299,124.1563,9028.0
2017-05-16 15:00:00,141.2,141.3,141.2,141.28,12246.0,124.1827,124.2706,124.1827,124.253,12246.0
2017-05-16 15:30:00,141.29,141.36,141.24,141.27,22753.0,124.2618,124.3234,124.2179,124.2442,22753.0
2017-05-17 09:30:00,139.9,140.33,139.63,139.66,67199.0,123.0394,123.4175,122.8019,122.8283,67199.0
2017-05-17 10:00:00,139.65,139.85,139.51,139.62,32974.0,122.8195,122.9954,122.6964,122.7931,32974.0
2017-05-17 10:30:00,139.67,139.78,139.37,139.41,17163.0,122.8371,122.9338,122.5732,122.6084,17163.0
2017-05-17 11:00:00,139.44,139.63,139.34,139.51,25189.0,122.6348,122.8019,122.5468,122.6964,25189.0
2017-05-17 11:30:00,139.56,139.68,139.4,139.67,15180.0,122.7403,122.8459,122.5996,122.8371,15180.0
2017-05-17 12:00:00,139.64,139.64,139.45,139.45,28571.0,122.8107,122.8107,122.6436,122.6436,28571.0
2017-05-17 12:30:00,139.46,139.64,139.4,139.62,17492.0,122.6524,122.8107,122.5996,122.7931,17492.0
2017-05-17 13:00:00,139.64,139.66,139.5,139.54,15978.0,122.8107,122.8283,122.6876,122.7227,15978.0
2017-05-17 13:30:00,139.54,139.59,139.35,139.38,12406.0,122.7227,122.7667,122.5556,122.582,12406.0
2017-05-17 14:00:00,139.36,139.53,139.08,139.09,28232.0,122.5644,122.7139,122.3182,122.327,28232.0
2017-05-17 14:30:00,139.11,139.2,138.86,139.15,27860.0,122.3446,122.4237,122.1247,122.3797,27860.0
2017-05-17 15:00:00,139.12,139.39,138.98,139.19,27659.0,122.3534,122.5908,122.2302,122.4149,27659.0
2017-05-17 15:30:00,139.16,139.33,138.72,138.8,83881.0,122.3885,122.538,122.0016,122.0719,83881.0
2017-05-18 09:30:00,138.56,138.6,138.25,138.39,96894.0,121.8608,121.896,121.5882,121.7113,96894.0
2017-05-18 10:00:00,138.37,139.06,138.37,139.06,49144.0,121.6937,122.3006,121.6937,122.3006,49144.0
2017-05-18 10:30:00,139.08,139.21,138.87,139.05,17662.0,122.3182,122.4325,122.1335,122.2918,17662.0
2017-05-18 11:00:00,139.06,139.22,139.02,139.14,10696.0,122.3006,122.4413,122.2654,122.3709,10696.0
2017-05-18 11:30:00,139.19,139.26,138.85,138.96,12202.0,122.4149,122.4765,122.1159,122.2126,12202.0
2017-05-18 12:00:00,138.92,139.0,138.77,138.98,14863.0,122.1775,122.2478,122.0455,122.2302,14863.0
2017-05-18 12:30:00,138.96,139.04,138.8,138.89,34214.0,122.2126,122.283,122.0719,122.1511,34214.0
2017-05-18 13:00:00,138.93,138.98,138.77,138.89,92634.0,122.1863,122.2302,122.0455,122.1511,92634.0
2017-05-18 13:30:00,138.87,139.25,138.82,139.15,19319.0,122.1335,122.4677,122.0895,122.3797,19319.0
2017-05-18 14:00:00,139.17,139.53,139.17,139.48,12642.0,122.3973,122.7139,122.3973,122.67,12642.0
2017-05-18 14:30:00,139.54,139.69,139.33,139.35,10515.0,122.7227,122.8547,122.538,122.5556,10515.0
2017-05-18 15:00:00,139.37,139.46,139.22,139.27,22975.0,122.5732,122.6524,122.4413,122.4853,22975.0
2017-05-18 15:30:00,139.29,139.5,139.16,139.16,40608.0,122.5029,122.6876,122.3885,122.3885,40608.0
2017-05-19 09:30:00,139.58,140.0,139.29,139.91,26505.0,122.7579,123.1273,122.5029,123.0481,26505.0
2017-05-19 10:00:00,139.88,140.38,139.88,140.34,7435.0,123.0218,123.4615,123.0218,123.4263,7435.0
2017-05-19 10:30:00,140.36,140.41,140.22,140.39,18075.0,123.4439,123.4879,123.3208,123.4703,18075.0
2017-05-19 11:00:00,140.39,140.49,140.31,140.44,16948.0,123.4703,123.5582,123.3999,123.5143,16948.0
2017-05-19 11:30:00,140.43,140.54,140.35,140.54,11729.0,123.5055,123.6022,123.4351,123.6022,11729.0
2017-05-19 12:00:00,140.56,140.62,140.55,140.6,7354.0,123.6198,123.6726,123.611,123.655,7354.0
2017-05-19 12:30:00,140.59,140.75,140.58,140.71,37549.0,123.6462,123.7869,123.6374,123.7517,37549.0
2017-05-19 13:00:00,140.69,140.72,140.6,140.71,9301.0,123.7341,123.7605,123.655,123.7517,9301.0
2017-05-19 13:30:00,140.67,140.71,140.57,140.7,19707.0,123.7166,123.7517,123.6286,123.7429,19707.0
2017-05-19 14:00:00,140.71,140.77,140.64,140.69,20192.0,123.7517,123.8045,123.6902,123.7341,20192.0
2017-05-19 14:30:00,140.74,140.85,140.73,140.74,13913.0,123.7781,123.8749,123.7693,123.7781,13913.0
2017-05-19 15:00:00,140.71,140.74,140.37,140.39,32995.0,123.7517,123.7781,123.4527,123.4703,32995.0
2017-05-19 15:30:00,140.34,140.47,140.29,140.36,21801.0,123.4263,123.5407,123.3823,123.4439,21801.0
2017-05-22 09:30:00,140.67,141.09,140.67,140.99,21106.0,123.7166,124.0859,123.7166,123.998,21106.0
2017-05-22 10:00:00,141.0,141.19,140.98,141.05,6124.0,124.0068,124.1739,123.9892,124.0508,6124.0
2017-05-22 10:30:00,141.1,141.1,140.82,140.9,15019.0,124.0947,124.0947,123.8485,123.9188,15019.0
2017-05-22 11:00:00,140.9,141.14,140.87,141.12,18483.0,123.9188,124.1299,123.8924,124.1123,18483.0
2017-05-22 11:30:00,141.14,141.15,140.98,141.11,13582.0,124.1299,124.1387,123.9892,124.1035,13582.0
2017-05-22 12:00:00,141.14,141.32,141.11,141.24,14117.0,124.1299,124.2882,124.1035,124.2179,14117.0
2017-05-22 12:30:00,141.24,141.25,141.11,141.12,6722.0,124.2179,124.2267,124.1035,124.1123,6722.0
2017-05-22 13:00:00,141.14,141.19,141.1,141.16,6064.0,124.1299,124.1739,124.0947,124.1475,6064.0
2017-05-22 13:30:00,141.19,141.21,141.09,141.14,636684.0,124.1739,124.1915,124.0859,124.1299,636684.0
2017-05-22 14:00:00,141.13,141.24,141.08,141.22,23679.0,124.1211,124.2179,124.0771,124.2003,23679.0
2017-05-22 14:30:00,141.22,141.28,141.18,141.22,16814.0,124.2003,124.253,124.1651,124.2003,16814.0
2017-05-22 15:00:00,141.24,141.34,141.21,141.25,18889.0,124.2179,124.3058,124.1915,124.2267,18889.0
2017-05-22 15:30:00,141.28,141.43,141.26,141.27,68849.0,124.253,124.385,124.2354,124.2442,68849.0
2017-05-23 09:30:00,141.58,141.58,141.01,141.03,23123.0,124.5169,124.5169,124.0156,124.0332,23123.0
2017-05-23 10:00:00,140.99,141.16,140.95,141.15,31976.0,123.998,124.1475,123.9628,124.1387,31976.0
2017-05-23 10:30:00,141.13,141.29,141.08,141.25,10189.0,124.1211,124.2618,124.0771,124.2267,10189.0
2017-05-23 11:00:00,141.29,141.44,141.25,141.44,13764.0,124.2618,124.3938,124.2267,124.3938,13764.0
2017-05-23 11:30:00,141.45,141.54,141.41,141.46,7921.0,124.4025,124.4817,124.3674,124.4113,7921.0
2017-05-23 12:00:00,141.48,141.58,141.38,141.38,12153.0,124.4289,124.5169,124.341,124.341,12153.0
2017-05-23 12:30:00,141.35,141.46,141.27,141.32,24679.0,124.3146,124.4113,124.2442,124.2882,24679.0
2017-05-23 13:00:00,141.3,141.5,141.3,141.47,9080.0,124.2706,124.4465,124.2706,124.4201,9080.0
2017-05-23 13:30:00,141.45,141.47,141.32,141.36,27473.0,124.4025,124.4201,124.2882,124.3234,27473.0
2017-05-23 14:00:00,141.35,141.39,141.27,141.29,25756.0,124.3146,124.3498,124.2442,124.2618,25756.0
2017-05-23 14:30:00,141.32,141.43,141.27,141.39,17649.0,124.2882,124.385,124.2442,124.3498,17649.0
2017-05-23 15:00:00,141.41,141.44,141.29,141.35,12430.0,124.3674,124.3938,124.2618,124.3146,12430.0
2017-05-23 15:30:00,141.31,141.34,141.2,141.32,32211.0,124.2794,124.3058,124.1827,124.2882,32211.0
2017-05-24 09:30:00,141.44,141.44,141.22,141.33,19003.0,124.3938,124.3938,124.2003,124.297,19003.0
2017-05-24 10:00:00,141.29,141.47,141.26,141.43,12475.0,124.2618,124.4201,124.2354,124.385,12475.0
2017-05-24 10:30:00,141.46,141.53,141.4,141.45,8482.0,124.4113,124.4729,124.3586,124.4025,8482.0
2017-05-24 11:00:00,141.47,141.48,141.39,141.46,9393.0,124.4201,124.4289,124.3498,124.4113,9393.0
2017-05-24 11:30:00,141.46,141.52,141.34,141.38,12453.0,124.4113,124.4641,124.3058,124.341,12453.0
2017-05-24 12:00:00,141.39,141.48,141.36,141.45,9075.0,124.3498,124.4289,124.3234,124.4025,9075.0
2017-05-24 12:30:00,141.45,141.48,141.36,141.41,3943.0,124.4025,124.4289,124.3234,124.3674,3943.0
2017-05-24 13:00:00,141.41,141.41,141.26,141.28,6812.0,124.3674,124.3674,124.2354,124.253,6812.0
2017-05-24 13:30:00,141.28,141.36,141.28,141.34,9993.0,124.253,124.3234,124.253,124.3058,9993.0
2017-05-24 14:00:00,141.36,141.56,141.25,141.5,18722.0,124.3234,124.4993,124.2267,124.4465,18722.0
2017-05-24 14:30:00,141.48,141.49,141.41,141.45,9516.0,124.4289,124.4377,124.3674,124.4025,9516.0
2017-05-24 15:00:00,141.49,141.5,141.34,141.5,11733.0,124.4377,124.4465,124.3058,124.4465,11733.0
2017-05-24 15:30:00,141.48,141.67,141.48,141.6,21965.0,124.4289,124.596,124.4289,124.5345,21965.0
2017-05-25 09:30:00,142.02,142.55,142.0,142.52,62517.0,124.9039,125.37,124.8863,125.3436,62517.0
2017-05-25 10:00:00,142.5,142.66,142.42,142.57,49391.0,125.326,125.4667,125.2556,125.3876,49391.0
2017-05-25 10:30:00,142.59,142.66,142.5,142.5,25468.0,125.4052,125.4667,125.326,125.326,25468.0
2017-05-25 11:00:00,142.49,142.68,142.44,142.51,53231.0,125.3172,125.4843,125.2732,125.3348,53231.0
2017-05-25 11:30:00,142.55,142.56,142.2,142.2,34848.0,125.37,125.3788,125.0622,125.0622,34848.0
2017-05-25 12:00:00,142.19,142.37,142.18,142.28,14182.0,125.0534,125.2117,125.0446,125.1325,14182.0
2017-05-25 12:30:00,142.28,142.44,142.27,142.4,12169.0,125.1325,125.2732,125.1237,125.2381,12169.0
2017-05-25 13:00:00,142.44,142.44,142.3,142.38,18711.0,125.2732,125.2732,125.1501,125.2205,18711.0
2017-05-25 13:30:00,142.34,142.44,142.27,142.44,10357.0,125.1853,125.2732,125.1237,125.2732,10357.0
2017-05-25 14:00:00,142.41,142.49,142.34,142.44,12171.0,125.2468,125.3172,125.1853,125.2732,12171.0
2017-05-25 14:30:00,142.46,142.6,142.44,142.48,21341.0,125.2908,125.4139,125.2732,125.3084,21341.0
2017-05-25 15:00:00,142.47,142.54,142.4,142.43,28360.0,125.2996,125.3612,125.2381,125.2644,28360.0
2017-05-25 15:30:00,142.42,142.58,142.35,142.39,30000.0,125.2556,125.3964,125.1941,125.2293,30000.0
2017-05-26 09:30:00,142.27,142.31,142.07,142.21,18092.0,125.1237,125.1589,124.9478,125.071,18092.0
2017-05-26 10:00:00,142.28,142.29,142.08,142.15,14029.0,125.1325,125.1413,124.9566,125.0182,14029.0
2017-05-26 10:30:00,142.21,142.34,142.15,142.16,7488.0,125.071,125.1853,125.0182,125.027,7488.0
2017-05-26 11:00:00,142.18,142.29,142.15,142.27,20933.0,125.0446,125.1413,125.0182,125.1237,20933.0
2017-05-26 11:30:00,142.32,142.35,142.07,142.07,7800.0,125.1677,125.1941,124.9478,124.9478,7800.0
2017-05-26 12:00:00,142.11,142.27,142.1,142.27,11267.0,124.983,125.1237,124.9742,125.1237,11267.0
2017-05-26 12:30:00,142.21,142.3,142.2,142.25,8767.0,125.071,125.1501,125.0622,125.1061,8767.0
2017-05-26 13:00:00,142.28,142.32,142.2,142.21,7986.0,125.1325,125.1677,125.0622,125.071,7986.0
2017-05-26 13:30:00,142.23,142.26,142.16,142.17,20039.0,125.0885,125.1149,125.027,125.0358,20039.0
2017-05-26 14:00:00,142.17,142.28,142.14,142.26,23218.0,125.0358,125.1325,125.0094,125.1149,23218.0
2017-05-26 14:30:00,142.24,142.26,142.2,142.22,13323.0,125.0973,125.1149,125.0622,125.0797,13323.0
2017-05-26 15:00:00,142.23,142.26,142.14,142.22,12839.0,125.0885,125.1149,125.0094,125.0797,12839.0
2017-05-26 15:30:00,142.23,142.31,142.19,142.24,13708.0,125.0885,125.1589,125.0534,125.0973,13708.0
2017-05-30 09:30:00,142.04,142.34,141.93,142.06,21677.0,124.9214,125.1853,124.8247,124.939,21677.0
2017-05-30 10:00:00,142.03,142.06,141.69,141.76,8659.0,124.9126,124.939,124.6136,124.6752,8659.0
2017-05-30 10:30:00,141.87,142.14,141.86,142.0,11128.0,124.7719,125.0094,124.7631,124.8863,11128.0
2017-05-30 11:00:00,142.06,142.11,141.98,142.01,27027.0,124.939,124.983,124.8687,124.8951,27027.0
2017-05-30 11:30:00,142.02,142.05,141.93,142.01,9089.0,124.9039,124.9302,124.8247,124.8951,9089.0
2017-05-30 12:00:00,142.03,142.06,141.94,142.04,9594.0,124.9126,124.939,124.8335,124.9214,9594.0
2017-05-30 12:30:00,142.07,142.09,141.99,142.06,5756.0,124.9478,124.9654,124.8775,124.939,5756.0
2017-05-30 13:00:00,142.05,142.07,142.01,142.05,5034.0,124.9302,124.9478,124.8951,124.9302,5034.0
2017-05-30 13:30:00,142.03,142.13,142.03,142.08,8532.0,124.9126,125.0006,124.9126,124.9566,8532.0
2017-05-30 14:00:00,142.08,142.12,142.02,142.03,20106.0,124.9566,124.9918,124.9039,124.9126,20106.0
2017-05-30 14:30:00,142.02,142.1,141.97,142.09,11542.0,124.9039,124.9742,124.8599,124.9654,11542.0
2017-05-30 15:00:00,142.1,142.17,142.02,142.04,11427.0,124.9742,125.0358,124.9039,124.9214,11427.0
2017-05-30 15:30:00,142.02,142.13,141.99,142.0,21451.0,124.9039,125.0006,124.8775,124.8863,21451.0
2017-05-31 09:30:00,142.28,142.35,141.45,141.46,27480.0,125.1325,125.1941,124.4025,124.4113,27480.0
2017-05-31 10:00:00,141.43,141.51,141.23,141.51,7756.0,124.385,124.4553,124.2091,124.4553,7756.0
2017-05-31 10:30:00,141.51,141.76,141.47,141.76,7398.0,124.4553,124.6752,124.4201,124.6752,7398.0
2017-05-31 11:00:00,141.78,141.8,141.52,141.58,54678.0,124.6928,124.7104,124.4641,124.5169,54678.0
2017-05-31 11:30:00,141.56,141.66,141.43,141.66,9048.0,124.4993,124.5872,124.385,124.5872,9048.0
2017-05-31 12:00:00,141.64,141.72,141.61,141.63,12217.0,124.5696,124.64,124.5433,124.5609,12217.0
2017-05-31 12:30:00,141.6,141.67,141.57,141.58,7252.0,124.5345,124.596,124.5081,124.5169,7252.0
2017-05-31 13:00:00,141.62,141.79,141.59,141.66,10046.0,124.5521,124.7016,124.5257,124.5872,10046.0
2017-05-31 13:30:00,141.63,141.71,141.59,141.59,9628.0,124.5609,124.6312,124.5257,124.5257,9628.0
2017-05-31 14:00:00,141.64,141.76,141.55,141.75,13972.0,124.5696,124.6752,124.4905,124.6664,13972.0
2017-05-31 14:30:00,141.79,141.84,141.72,141.79,12501.0,124.7016,124.7455,124.64,124.7016,12501.0
2017-05-31 15:00:00,141.77,142.02,141.75,141.98,16730.0,124.684,124.9039,124.6664,124.8687,16730.0
2017-05-31 15:30:00,141.98,142.19,141.98,142.14,20230.0,124.8687,125.0534,124.8687,125.0094,20230.0
2017-06-01 09:30:00,142.54,143.0,142.3,142.96,28507.0,125.3612,125.7657,125.1501,125.7306,28507.0
2017-06-01 10:00:00,142.98,143.09,142.84,143.06,21417.0,125.7482,125.8449,125.625,125.8185,21417.0
2017-06-01 10:30:00,143.03,143.04,142.86,142.92,13351.0,125.7921,125.8009,125.6426,125.6954,13351.0
2017-06-01 11:00:00,142.92,143.15,142.91,143.07,25225.0,125.6954,125.8977,125.6866,125.8273,25225.0
2017-06-01 11:30:00,143.12,143.34,143.05,143.29,15622.0,125.8713,126.0648,125.8097,126.0208,15622.0
2017-06-01 12:00:00,143.32,143.46,143.3,143.41,23138.0,126.0472,126.1703,126.0296,126.1263,23138.0
2017-06-01 12:30:00,143.43,143.55,143.41,143.53,9348.0,126.1439,126.2495,126.1263,126.2319,9348.0
2017-06-01 13:00:00,143.54,143.66,143.54,143.6,61048.0,126.2407,126.3462,126.2407,126.2934,61048.0
2017-06-01 13:30:00,143.62,143.63,143.54,143.56,10475.0,126.311,126.3198,126.2407,126.2583,10475.0
2017-06-01 14:00:00,143.56,143.79,143.55,143.73,36181.0,126.2583,126.4605,126.2495,126.4078,36181.0
2017-06-01 14:30:00,143.71,143.72,143.6,143.62,57932.0,126.3902,126.399,126.2934,126.311,57932.0
2017-06-01 15:00:00,143.62,143.66,143.55,143.63,46228.0,126.311,126.3462,126.2495,126.3198,46228.0
2017-06-01 15:30:00,143.61,143.84,143.61,143.84,19482.0,126.3022,126.5045,126.3022,126.5045,19482.0
2017-06-02 09:30:00,144.08,144.12,143.5,143.57,40506.0,126.7156,126.7508,126.2055,126.267,40506.0
2017-06-02 10:00:00,143.61,143.8,143.56,143.8,18788.0,126.3022,126.4693,126.2583,126.4693,18788.0
2017-06-02 10:30:00,143.78,143.97,143.76,143.84,20806.0,126.4517,126.6188,126.4341,126.5045,20806.0
2017-06-02 11:00:00,143.86,143.96,143.76,143.93,23514.0,126.5221,126.61,126.4341,126.5837,23514.0
2017-06-02 11:30:00,143.94,144.15,143.89,144.11,16140.0,126.5925,126.7771,126.5485,126.742,16140.0
2017-06-02 12:00:00,144.14,144.15,144.01,144.11,11504.0,126.7684,126.7771,126.654,126.742,11504.0
2017-06-02 12:30:00,144.08,144.08,143.93,144.05,12608.0,126.7156,126.7156,126.5837,126.6892,12608.0
2017-06-02 13:00:00,144.07,144.07,143.95,144.02,12866.0,126.7068,126.7068,126.6012,126.6628,12866.0
2017-06-02 13:30:00,143.99,144.13,143.99,144.08,33165.0,126.6364,126.7596,126.6364,126.7156,33165.0
2017-06-02 14:00:00,144.02,144.14,143.97,143.97,25151.0,126.6628,126.7684,126.6188,126.6188,25151.0
2017-06-02 14:30:00,144.0,144.1,143.96,144.09,36728.0,126.6452,126.7332,126.61,126.7244,36728.0
2017-06-02 15:00:00,144.12,144.19,144.03,144.14,33280.0,126.7508,126.8123,126.6716,126.7684,33280.0
2017-06-02 15:30:00,144.14,144.23,143.93,143.96,55311.0,126.7684,126.8475,126.5837,126.61,55311.0
2017-06-05 09:30:00,143.93,143.93,143.65,143.72,18779.0,126.5837,126.5837,126.3374,126.399,18779.0
2017-06-05 10:00:00,143.92,143.98,143.85,143.91,14494.0,126.5749,126.6276,126.5133,126.5661,14494.0
2017-06-05 10:30:00,143.9,143.91,143.75,143.82,10591.0,126.5573,126.5661,126.4254,126.4869,10591.0
2017-06-05 11:00:00,143.74,143.74,143.55,143.6,9382.0,126.4166,126.4166,126.2495,126.2934,9382.0
2017-06-05 11:30:00,143.59,143.71,143.5,143.71,13029.0,126.2846,126.3902,126.2055,126.3902,13029.0
2017-06-05 12:00:00,143.69,143.81,143.69,143.76,13095.0,126.3726,126.4781,126.3726,126.4341,13095.0
2017-06-05 12:30:00,143.76,143.81,143.74,143.78,11971.0,126.4341,126.4781,126.4166,126.4517,11971.0
2017-06-05 13:00:00,143.81,143.9,143.79,143.85,11329.0,126.4781,126.5573,126.4605,126.5133,11329.0
2017-06-05 13:30:00,143.84,143.85,143.76,143.8,8714.0,126.5045,126.5133,126.4341,126.4693,8714.0
2017-06-05 14:00:00,143.85,143.85,143.73,143.82,11981.0,126.5133,126.5133,126.4078,126.4869,11981.0
2017-06-05 14:30:00,143.8,143.84,143.73,143.74,11903.0,126.4693,126.5045,126.4078,126.4166,11903.0
2017-06-05 15:00:00,143.73,143.79,143.66,143.71,15270.0,126.4078,126.4605,126.3462,126.3902,15270.0
2017-06-05 15:30:00,143.74,143.8,143.54,143.56,11487.0,126.4166,126.4693,126.2407,126.2583,11487.0
2017-06-06 09:30:00,143.09,143.29,142.77,143.28,25418.0,125.8449,126.0208,125.5635,126.012,25418.0
2017-06-06 10:00:00,143.21,143.37,143.19,143.32,9831.0,125.9504,126.0911,125.9328,126.0472,9831.0
2017-06-06 10:30:00,143.3,143.34,143.2,143.21,9634.0,126.0296,126.0648,125.9416,125.9504,9634.0
2017-06-06 11:00:00,143.18,143.21,143.07,143.14,12102.0,125.924,125.9504,125.8273,125.8889,12102.0
2017-06-06 11:30:00,143.14,143.4,143.14,143.24,17334.0,125.8889,126.1175,125.8889,125.9768,17334.0
2017-06-06 12:00:00,143.21,143.3,143.16,143.16,9844.0,125.9504,126.0296,125.9065,125.9065,9844.0
2017-06-06 12:30:00,143.19,143.24,143.12,143.2,13395.0,125.9328,125.9768,125.8713,125.9416,13395.0
2017-06-06 13:00:00,143.24,143.24,143.06,143.09,15327.0,125.9768,125.9768,125.8185,125.8449,15327.0
2017-06-06 13:30:00,143.09,143.09,143.02,143.05,54994.0,125.8449,125.8449,125.7833,125.8097,54994.0
2017-06-06 14:00:00,143.08,143.25,143.08,143.21,69043.0,125.8361,125.9856,125.8361,125.9504,69043.0
2017-06-06 14:30:00,143.22,143.45,143.2,143.4,95724.0,125.9592,126.1615,125.9416,126.1175,95724.0
2017-06-06 15:00:00,143.41,143.45,143.29,143.29,61700.0,126.1263,126.1615,126.0208,126.0208,61700.0
2017-06-06 15:30:00,143.2,143.22,143.01,143.05,37832.0,125.9416,125.9592,125.7745,125.8097,37832.0
2017-06-07 09:30:00,143.3,143.49,143.26,143.46,19553.0,126.0296,126.1967,125.9944,126.1703,19553.0
2017-06-07 10:00:00,143.54,143.54,143.37,143.38,14272.0,126.2407,126.2407,126.0911,126.0999,14272.0
2017-06-07 10:30:00,143.33,143.33,143.08,143.27,74974.0,126.056,126.056,125.8361,126.0032,74974.0
2017-06-07 11:00:00,143.26,143.36,143.22,143.22,9581.0,125.9944,126.0824,125.9592,125.9592,9581.0
2017-06-07 11:30:00,143.16,143.3,143.15,143.22,13453.0,125.9065,126.0296,125.8977,125.9592,13453.0
2017-06-07 12:00:00,143.2,143.29,143.16,143.24,19264.0,125.9416,126.0208,125.9065,125.9768,19264.0
2017-06-07 12:30:00,143.24,143.24,142.88,143.0,10296.0,125.9768,125.9768,125.6602,125.7657,10296.0
2017-06-07 13:00:00,143.0,143.06,142.91,143.05,8803.0,125.7657,125.8185,125.6866,125.8097,8803.0
2017-06-07 13:30:00,143.03,143.18,142.96,143.14,12251.0,125.7921,125.924,125.7306,125.8889,12251.0
2017-06-07 14:00:00,143.11,143.23,143.08,143.21,22700.0,125.8625,125.968,125.8361,125.9504,22700.0
2017-06-07 14:30:00,143.21,143.38,143.2,143.27,23359.0,125.9504,126.0999,125.9416,126.0032,23359.0
2017-06-07 15:00:00,143.28,143.32,143.19,143.31,15547.0,126.012,126.0472,125.9328,126.0384,15547.0
2017-06-07 15:30:00,143.32,143.39,143.19,143.28,26026.0,126.0472,126.1087,125.9328,126.012,26026.0
2017-06-08 09:30:00,143.39,143.39,142.88,143.16,19391.0,126.1087,126.1087,125.6602,125.9065,19391.0
2017-06-08 10:00:00,143.19,143.26,142.87,142.92,11982.0,125.9328,125.9944,125.6514,125.6954,11982.0
2017-06-08 10:30:00,142.94,143.26,142.93,143.18,37331.0,125.713,125.9944,125.7042,125.924,37331.0
2017-06-08 11:00:00,143.23,143.42,143.22,143.25,23364.0,125.968,126.1351,125.9592,125.9856,23364.0
2017-06-08 11:30:00,143.23,143.37,143.21,143.3,10258.0,125.968,126.0911,125.9504,126.0296,10258.0
2017-06-08 12:00:00,143.36,143.65,143.36,143.53,27706.0,126.0824,126.3374,126.0824,126.2319,27706.0
2017-06-08 12:30:00,143.53,143.61,143.51,143.59,12310.0,126.2319,126.3022,126.2143,126.2846,12310.0
2017-06-08 13:00:00,143.63,143.64,143.44,143.44,7326.0,126.3198,126.3286,126.1527,126.1527,7326.0
2017-06-08 13:30:00,143.43,143.68,143.4,143.66,9578.0,126.1439,126.3638,126.1175,126.3462,9578.0
2017-06-08 14:00:00,143.66,143.66,143.25,143.28,36596.0,126.3462,126.3462,125.9856,126.012,36596.0
2017-06-08 14:30:00,143.27,143.39,143.15,143.2,20758.0,126.0032,126.1087,125.8977,125.9416,20758.0
2017-06-08 15:00:00,143.21,143.46,143.21,143.4,16157.0,125.9504,126.1703,125.9504,126.1175,16157.0
2017-06-08 15:30:00,143.38,143.55,143.32,143.48,20460.0,126.0999,126.2495,126.0472,126.1879,20460.0
2017-06-09 09:30:00,143.64,143.92,143.57,143.81,25932.0,126.3286,126.5749,126.267,126.4781,25932.0
2017-06-09 10:00:00,143.84,144.03,143.83,143.98,15334.0,126.5045,126.6716,126.4957,126.6276,15334.0
2017-06-09 10:30:00,144.05,144.22,144.01,144.18,11618.0,126.6892,126.8387,126.654,126.8035,11618.0
2017-06-09 11:00:00,144.18,144.37,144.15,144.32,46858.0,126.8035,126.9706,126.7771,126.9267,46858.0
2017-06-09 11:30:00,144.31,144.38,144.24,144.29,9933.0,126.9179,126.9794,126.8563,126.9003,9933.0
2017-06-09 12:00:00,144.23,144.32,143.99,144.04,11656.0,126.8475,126.9267,126.6364,126.6804,11656.0
2017-06-09 12:30:00,144.06,144.06,143.86,143.96,6561.0,126.698,126.698,126.5221,126.61,6561.0
2017-06-09 13:00:00,144.02,144.08,143.64,143.82,19776.0,126.6628,126.7156,126.3286,126.4869,19776.0
2017-06-09 13:30:00,143.83,143.84,143.42,143.42,10141.0,126.4957,126.5045,126.1351,126.1351,10141.0
2017-06-09 14:00:00,143.4,143.52,143.35,143.43,15684.0,126.1175,126.2231,126.0736,126.1439,15684.0
2017-06-09 14:30:00,143.4,143.48,142.7,142.83,23506.0,126.1175,126.1879,125.5019,125.6162,23506.0
2017-06-09 15:00:00,143.2,143.42,142.98,143.42,22303.0,125.9416,126.1351,125.7482,126.1351,22303.0
2017-06-09 15:30:00,143.42,143.48,143.06,143.42,30339.0,126.1351,126.1879,125.8185,126.1351,30339.0
2017-06-12 09:30:00,143.3,143.5,142.9,142.91,29364.0,126.0296,126.2055,125.6778,125.6866,29364.0
2017-06-12 10:00:00,142.96,143.09,142.75,142.94,19604.0,125.7306,125.8449,125.5459,125.713,19604.0
2017-06-12 10:30:00,142.87,143.26,142.79,143.2,7402.0,125.6514,125.9944,125.5811,125.9416,7402.0
2017-06-12 11:00:00,143.29,143.32,143.12,143.22,6941.0,126.0208,126.0472,125.8713,125.9592,6941.0
2017-06-12 11:30:00,143.25,143.28,142.98,143.11,13647.0,125.9856,126.012,125.7482,125.8625,13647.0
2017-06-12 12:00:00,143.15,143.16,142.97,143.04,11166.0,125.8977,125.9065,125.7394,125.8009,11166.0
2017-06-12 12:30:00,143.13,143.22,143.07,143.08,6913.0,125.8801,125.9592,125.8273,125.8361,6913.0
2017-06-12 13:00:00,143.08,143.24,143.07,143.22,10965.0,125.8361,125.9768,125.8273,125.9592,10965.0
2017-06-12 13:30:00,143.27,143.28,143.09,143.09,17316.0,126.0032,126.012,125.8449,125.8449,17316.0
2017-06-12 14:00:00,143.12,143.26,143.09,143.1,13341.0,125.8713,125.9944,125.8449,125.8537,13341.0
2017-06-12 14:30:00,143.13,143.28,143.13,143.26,15250.0,125.8801,126.012,125.8801,125.9944,15250.0
2017-06-12 15:00:00,143.25,143.39,143.2,143.27,11965.0,125.9856,126.1087,125.9416,126.0032,11965.0
2017-06-12 15:30:00,143.22,143.45,143.17,143.45,50548.0,125.9592,126.1615,125.9153,126.1615,50548.0
2017-06-13 09:30:00,143.82,143.97,143.63,143.78,27069.0,126.4869,126.6188,126.3198,126.4517,27069.0
2017-06-13 10:00:00,143.79,144.06,143.79,144.02,8407.0,126.4605,126.698,126.4605,126.6628,8407.0
2017-06-13 10:30:00,144.09,144.1,143.89,143.89,9761.0,126.7244,126.7332,126.5485,126.5485,9761.0
2017-06-13 11:00:00,143.91,144.13,143.89,144.11,9323.0,126.5661,126.7596,126.5485,126.742,9323.0
2017-06-13 11:30:00,144.11,144.28,144.1,144.22,12310.0,126.742,126.8915,126.7332,126.8387,12310.0
2017-06-13 12:00:00,144.19,144.22,144.11,144.13,12187.0,126.8123,126.8387,126.742,126.7596,12187.0
2017-06-13 12:30:00,144.12,144.29,144.12,144.27,7953.0,126.7508,126.9003,126.7508,126.8827,7953.0
2017-06-13 13:00:00,144.28,144.34,144.24,144.3,9950.0,126.8915,126.9442,126.8563,126.9091,9950.0
2017-06-13 13:30:00,144.32,144.37,144.18,144.34,22621.0,126.9267,126.9706,126.8035,126.9442,22621.0
2017-06-13 14:00:00,144.35,144.46,144.28,144.28,14203.0,126.953,127.0498,126.8915,126.8915,14203.0
2017-06-13 14:30:00,144.33,144.39,144.26,144.31,10747.0,126.9355,126.9882,126.8739,126.9179,10747.0
2017-06-13 15:00:00,144.29,144.5,144.29,144.49,11034.0,126.9003,127.085,126.9003,127.0762,11034.0
2017-06-13 15:30:00,144.5,144.53,144.4,144.5,31534.0,127.085,127.1113,126.997,127.085,31534.0
2017-06-14 09:30:00,144.68,144.68,144.26,144.5,19777.0,127.2433,127.2433,126.8739,127.085,19777.0
2017-06-14 10:00:00,144.41,144.53,144.34,144.41,11067.0,127.0058,127.1113,126.9442,127.0058,11067.0
2017-06-14 10:30:00,144.38,144.4,144.09,144.1,17920.0,126.9794,126.997,126.7244,126.7332,17920.0
2017-06-14 11:00:00,144.14,144.24,144.07,144.19,18224.0,126.7684,126.8563,126.7068,126.8123,18224.0
2017-06-14 11:30:00,144.19,144.2,144.08,144.17,14088.0,126.8123,126.8211,126.7156,126.7947,14088.0
2017-06-14 12:00:00,144.14,144.2,143.99,144.11,8268.0,126.7684,126.8211,126.6364,126.742,8268.0
2017-06-14 12:30:00,144.13,144.2,144.11,144.17,8827.0,126.7596,126.8211,126.742,126.7947,8827.0
2017-06-14 13:00:00,144.14,144.28,144.05,144.05,10977.0,126.7684,126.8915,126.6892,126.6892,10977.0
2017-06-14 13:30:00,144.02,144.12,143.99,144.09,18589.0,126.6628,126.7508,126.6364,126.7244,18589.0
2017-06-14 14:00:00,144.09,144.35,143.96,144.2,15138.0,126.7244,126.953,126.61,126.8211,15138.0
2017-06-14 14:30:00,144.16,144.24,143.62,143.82,23266.0,126.7859,126.8563,126.311,126.4869,23266.0
2017-06-14 15:00:00,143.82,143.86,143.58,143.81,14579.0,126.4869,126.5221,126.2758,126.4781,14579.0
2017-06-14 15:30:00,143.79,144.11,143.73,144.06,26965.0,126.4605,126.742,126.4078,126.698,26965.0
2017-06-15 09:30:00,143.19,143.47,142.95,143.47,38127.0,125.9328,126.1791,125.7218,126.1791,38127.0
2017-06-15 10:00:00,143.44,143.56,143.01,143.18,11803.0,126.1527,126.2583,125.7745,125.924,11803.0
2017-06-15 10:30:00,143.22,143.3,142.98,143.17,10571.0,125.9592,126.0296,125.7482,125.9153,10571.0
2017-06-15 11:00:00,143.17,143.51,143.16,143.51,54976.0,125.9153,126.2143,125.9065,126.2143,54976.0
2017-06-15 11:30:00,143.53,143.58,143.4,143.4,35929.0,126.2319,126.2758,126.1175,126.1175,35929.0
2017-06-15 12:00:00,143.44,143.44,143.3,143.33,26545.0,126.1527,126.1527,126.0296,126.056,26545.0
2017-06-15 12:30:00,143.32,143.56,143.31,143.56,23809.0,126.0472,126.2583,126.0384,126.2583,23809.0
2017-06-15 13:00:00,143.54,143.65,143.53,143.54,6768.0,126.2407,126.3374,126.2319,126.2407,6768.0
2017-06-15 13:30:00,143.54,143.62,143.45,143.57,10886.0,126.2407,126.311,126.1615,126.267,10886.0
2017-06-15 14:00:00,143.52,143.76,143.5,143.68,20673.0,126.2231,126.4341,126.2055,126.3638,20673.0
2017-06-15 14:30:00,143.63,143.78,143.62,143.66,23609.0,126.3198,126.4517,126.311,126.3462,23609.0
2017-06-15 15:00:00,143.71,143.85,143.7,143.8,35615.0,126.3902,126.5133,126.3814,126.4693,35615.0
2017-06-15 15:30:00,143.76,143.76,143.55,143.72,41082.0,126.4341,126.4341,126.2495,126.399,41082.0
2017-06-16 09:30:00,143.9,143.9,143.48,143.5,23098.0,126.5573,126.5573,126.1879,126.2055,23098.0
2017-06-16 10:00:00,143.55,143.56,143.3,143.4,15017.0,126.2495,126.2583,126.0296,126.1175,15017.0
2017-06-16 10:30:00,143.36,143.48,143.18,143.24,7127.0,126.0824,126.1879,125.924,125.9768,7127.0
2017-06-16 11:00:00,143.3,143.33,143.16,143.2,9874.0,126.0296,126.056,125.9065,125.9416,9874.0
2017-06-16 11:30:00,143.24,143.44,143.22,143.43,15308.0,125.9768,126.1527,125.9592,126.1439,15308.0
2017-06-16 12:00:00,143.47,143.55,143.45,143.5,12351.0,126.1791,126.2495,126.1615,126.2055,12351.0
2017-06-16 12:30:00,143.5,143.54,143.44,143.44,10851.0,126.2055,126.2407,126.1527,126.1527,10851.0
2017-06-16 13:00:00,143.41,143.48,143.35,143.39,13929.0,126.1263,126.1879,126.0736,126.1087,13929.0
2017-06-16 13:30:00,143.36,143.43,143.33,143.43,11451.0,126.0824,126.1439,126.056,126.1439,11451.0
2017-06-16 14:00:00,143.44,143.44,143.33,143.38,14098.0,126.1527,126.1527,126.056,126.0999,14098.0
2017-06-16 14:30:00,143.37,143.51,143.35,143.48,15852.0,126.0911,126.2143,126.0736,126.1879,15852.0
2017-06-16 15:00:00,143.49,143.51,143.36,143.38,17301.0,126.1967,126.2143,126.0824,126.0999,17301.0
2017-06-16 15:30:00,143.37,143.71,143.35,143.71,49872.0,126.0911,126.3902,126.0736,126.3902,49872.0
2017-06-19 09:30:00,144.14,144.32,144.0,144.2,27472.0,126.7684,126.9267,126.6452,126.8211,27472.0
2017-06-19 10:00:00,144.2,144.43,144.18,144.4,9309.0,126.8211,127.0234,126.8035,126.997,9309.0
2017-06-19 10:30:00,144.41,144.49,144.25,144.32,9636.0,127.0058,127.0762,126.8651,126.9267,9636.0
2017-06-19 11:00:00,144.2,144.38,144.16,144.2,8794.0,126.8211,126.9794,126.7859,126.8211,8794.0
2017-06-19 11:30:00,144.22,144.38,144.22,144.36,17335.0,126.8387,126.9794,126.8387,126.9618,17335.0
2017-06-19 12:00:00,144.37,144.5,144.37,144.46,7288.0,126.9706,127.085,126.9706,127.0498,7288.0
2017-06-19 12:30:00,144.34,144.52,144.34,144.51,7168.0,126.9442,127.1026,126.9442,127.0938,7168.0
2017-06-19 13:00:00,144.54,144.61,144.53,144.54,5115.0,127.1201,127.1817,127.1113,127.1201,5115.0
2017-06-19 13:30:00,144.57,144.65,144.45,144.45,10556.0,127.1465,127.2169,127.041,127.041,10556.0
2017-06-19 14:00:00,144.48,144.48,144.32,144.41,21735.0,127.0674,127.0674,126.9267,127.0058,21735.0
2017-06-19 14:30:00,144.43,144.45,144.32,144.35,10554.0,127.0234,127.041,126.9267,126.953,10554.0
2017-06-19 15:00:00,144.38,144.52,144.35,144.48,11770.0,126.9794,127.1026,126.953,127.0674,11770.0
2017-06-19 15:30:00,144.49,144.66,144.47,144.6,19269.0,127.0762,127.2257,127.0586,127.1729,19269.0
2017-06-20 09:30:00,144.32,144.36,144.01,144.02,35957.0,126.9267,126.9618,126.654,126.6628,35957.0
2017-06-20 10:00:00,143.98,144.13,143.84,143.86,9651.0,126.6276,126.7596,126.5045,126.5221,9651.0
2017-06-20 10:30:00,143.86,143.98,143.82,143.88,19961.0,126.5221,126.6276,126.4869,126.5397,19961.0
2017-06-20 11:00:00,143.86,143.86,143.61,143.62,13838.0,126.5221,126.5221,126.3022,126.311,13838.0
2017-06-20 11:30:00,143.64,143.77,143.57,143.69,11759.0,126.3286,126.4429,126.267,126.3726,11759.0
2017-06-20 12:00:00,143.66,143.7,143.42,143.51,8930.0,126.3462,126.3814,126.1351,126.2143,8930.0
2017-06-20 12:30:00,143.4,143.6,143.4,143.6,11427.0,126.1175,126.2934,126.1175,126.2934,11427.0
2017-06-20 13:00:00,143.62,143.67,143.57,143.62,9441.0,126.311,126.355,126.267,126.311,9441.0
2017-06-20 13:30:00,143.62,143.67,143.56,143.57,13635.0,126.311,126.355,126.2583,126.267,13635.0
2017-06-20 14:00:00,143.59,143.64,143.43,143.44,12308.0,126.2846,126.3286,126.1439,126.1527,12308.0
2017-06-20 14:30:00,143.44,143.52,143.38,143.39,25951.0,126.1527,126.2231,126.0999,126.1087,25951.0
2017-06-20 15:00:00,143.42,143.56,143.38,143.46,13606.0,126.1351,126.2583,126.0999,126.1703,13606.0
2017-06-20 15:30:00,143.42,143.43,143.18,143.22,31246.0,126.1351,126.1439,125.924,125.9592,31246.0
2017-06-21 09:30:00,143.6,143.6,143.33,143.46,19773.0,126.2934,126.2934,126.056,126.1703,19773.0
2017-06-21 10:00:00,143.49,143.57,143.35,143.47,11003.0,126.1967,126.267,126.0736,126.1791,11003.0
2017-06-21 10:30:00,143.53,143.73,143.46,143.46,25267.0,126.2319,126.4078,126.1703,126.1703,25267.0
2017-06-21 11:00:00,143.44,143.45,143.14,143.2,10228.0,126.1527,126.1615,125.8889,125.9416,10228.0
2017-06-21 11:30:00,143.22,143.34,143.16,143.34,8995.0,125.9592,126.0648,125.9065,126.0648,8995.0
2017-06-21 12:00:00,143.37,143.37,143.16,143.24,13536.0,126.0911,126.0911,125.9065,125.9768,13536.0
2017-06-21 12:30:00,143.26,143.28,142.92,142.94,14151.0,125.9944,126.012,125.6954,125.713,14151.0
2017-06-21 13:00:00,142.96,143.04,142.93,143.02,36237.0,125.7306,125.8009,125.7042,125.7833,36237.0
2017-06-21 13:30:00,143.03,143.04,142.72,142.78,8545.0,125.7921,125.8009,125.5195,125.5723,8545.0
2017-06-21 14:00:00,142.76,142.94,142.74,142.83,11360.0,125.5547,125.713,125.5371,125.6162,11360.0
2017-06-21 14:30:00,142.84,143.1,142.83,143.02,16621.0,125.625,125.8537,125.6162,125.7833,16621.0
2017-06-21 15:00:00,143.01,143.05,142.93,143.02,26081.0,125.7745,125.8097,125.7042,125.7833,26081.0
2017-06-21 15:30:00,142.99,143.1,142.84,143.1,49849.0,125.7569,125.8537,125.625,125.8537,49849.0
2017-06-22 09:30:00,143.04,143.07,142.84,142.88,26987.0,125.8009,125.8273,125.625,125.6602,26987.0
2017-06-22 10:00:00,142.84,142.86,142.67,142.78,14488.0,125.625,125.6426,125.4755,125.5723,14488.0
2017-06-22 10:30:00,142.75,143.13,142.73,143.1,25978.0,125.5459,125.8801,125.5283,125.8537,25978.0
2017-06-22 11:00:00,143.14,143.26,143.07,143.25,15615.0,125.8889,125.9944,125.8273,125.9856,15615.0
2017-06-22 11:30:00,143.23,143.34,143.17,143.34,37385.0,125.968,126.0648,125.9153,126.0648,37385.0
2017-06-22 12:00:00,143.37,143.43,143.32,143.4,37430.0,126.0911,126.1439,126.0472,126.1175,37430.0
2017-06-22 12:30:00,143.4,143.52,143.38,143.47,32731.0,126.1175,126.2231,126.0999,126.1791,32731.0
2017-06-22 13:00:00,143.47,143.54,143.4,143.42,8621.0,126.1791,126.2407,126.1175,126.1351,8621.0
2017-06-22 13:30:00,143.45,143.51,143.44,143.48,6348.0,126.1615,126.2143,126.1527,126.1879,6348.0
2017-06-22 14:00:00,143.49,143.54,143.45,143.49,15744.0,126.1967,126.2407,126.1615,126.1967,15744.0
2017-06-22 14:30:00,143.47,143.48,143.39,143.42,27470.0,126.1791,126.1879,126.1087,126.1351,27470.0
2017-06-22 15:00:00,143.46,143.52,143.4,143.41,16617.0,126.1703,126.2231,126.1175,126.1263,16617.0
2017-06-22 15:30:00,143.43,143.43,143.11,143.12,141772.0,126.1439,126.1439,125.8625,125.8713,141772.0
2017-06-23 09:30:00,142.85,142.85,142.5,142.74,30732.0,126.0472,126.0472,125.7384,125.9501,30732.0
2017-06-23 10:00:00,142.75,143.0,142.75,143.0,15515.0,125.9589,126.1795,125.9589,126.1795,15515.0
2017-06-23 10:30:00,143.05,143.29,143.04,143.25,46511.0,126.2237,126.4354,126.2148,126.4001,46511.0
2017-06-23 11:00:00,143.26,143.32,143.19,143.31,22699.0,126.409,126.4619,126.3472,126.4531,22699.0
2017-06-23 11:30:00,143.25,143.33,143.19,143.31,10706.0,126.4001,126.4707,126.3472,126.4531,10706.0
2017-06-23 12:00:00,143.3,143.33,143.22,143.29,12087.0,126.4443,126.4707,126.3737,126.4354,12087.0
2017-06-23 12:30:00,143.3,143.37,143.24,143.24,10556.0,126.4443,126.506,126.3913,126.3913,10556.0
2017-06-23 13:00:00,143.29,143.29,143.18,143.26,6233.0,126.4354,126.4354,126.3384,126.409,6233.0
2017-06-23 13:30:00,143.29,143.33,143.21,143.28,16655.0,126.4354,126.4707,126.3648,126.4266,16655.0
2017-06-23 14:00:00,143.3,143.31,143.16,143.18,9842.0,126.4443,126.4531,126.3207,126.3384,9842.0
2017-06-23 14:30:00,143.19,143.25,143.07,143.1,13792.0,126.3472,126.4001,126.2413,126.2678,13792.0
2017-06-23 15:00:00,143.12,143.13,142.95,143.07,15394.0,126.2854,126.2943,126.1354,126.2413,15394.0
2017-06-23 15:30:00,143.04,143.25,143.02,143.21,24333.0,126.2148,126.4001,126.1972,126.3648,24333.0
2017-06-26 09:30:00,143.67,144.03,143.63,143.97,61076.0,126.7707,127.0884,126.7354,127.0354,61076.0
2017-06-26 10:00:00,144.02,144.02,143.75,143.88,7430.0,127.0796,127.0796,126.8413,126.956,7430.0
2017-06-26 10:30:00,143.83,143.85,143.42,143.51,9339.0,126.9119,126.9296,126.5501,126.6296,9339.0
2017-06-26 11:00:00,143.5,143.57,143.28,143.51,8562.0,126.6207,126.6825,126.4266,126.6296,8562.0
2017-06-26 11:30:00,143.53,143.74,143.44,143.67,13486.0,126.6472,126.8325,126.5678,126.7707,13486.0
2017-06-26 12:00:00,143.65,143.74,143.59,143.63,7603.0,126.7531,126.8325,126.7001,126.7354,7603.0
2017-06-26 12:30:00,143.6,143.71,143.58,143.68,7833.0,126.709,126.806,126.6913,126.7796,7833.0
2017-06-26 13:00:00,143.66,143.7,143.54,143.61,21073.0,126.7619,126.7972,126.656,126.7178,21073.0
2017-06-26 13:30:00,143.62,143.68,143.58,143.65,24943.0,126.7266,126.7796,126.6913,126.7531,24943.0
2017-06-26 14:00:00,143.66,143.66,143.53,143.57,32446.0,126.7619,126.7619,126.6472,126.6825,32446.0
2017-06-26 14:30:00,143.59,143.74,143.55,143.74,20747.0,126.7001,126.8325,126.6648,126.8325,20747.0
2017-06-26 15:00:00,143.74,143.8,143.65,143.68,22681.0,126.8325,126.8854,126.7531,126.7796,22681.0
2017-06-26 15:30:00,143.65,143.74,143.52,143.52,26687.0,126.7531,126.8325,126.6384,126.6384,26687.0
2017-06-27 09:30:00,143.44,143.46,143.12,143.15,31291.0,126.5678,126.5854,126.2854,126.3119,31291.0
2017-06-27 10:00:00,143.18,143.48,143.17,143.32,47503.0,126.3384,126.6031,126.3295,126.4619,47503.0
2017-06-27 10:30:00,143.32,143.63,143.32,143.59,63441.0,126.4619,126.7354,126.4619,126.7001,63441.0
2017-06-27 11:00:00,143.55,143.64,143.41,143.41,87542.0,126.6648,126.7443,126.5413,126.5413,87542.0
2017-06-27 11:30:00,143.45,143.57,143.44,143.49,69984.0,126.5766,126.6825,126.5678,126.6119,69984.0
2017-06-27 12:00:00,143.49,143.54,143.39,143.41,6739.0,126.6119,126.656,126.5237,126.5413,6739.0
2017-06-27 12:30:00,143.4,143.41,143.17,143.18,22619.0,126.5325,126.5413,126.3295,126.3384,22619.0
2017-06-27 13:00:00,143.2,143.24,143.02,143.08,24618.0,126.356,126.3913,126.1972,126.2501,24618.0
2017-06-27 13:30:00,143.09,143.1,142.61,142.71,32196.0,126.259,126.2678,125.8354,125.9237,32196.0
2017-06-27 14:00:00,142.72,142.79,142.48,142.75,46844.0,125.9325,125.9942,125.7207,125.9589,46844.0
2017-06-27 14:30:00,142.77,142.87,142.72,142.75,59635.0,125.9766,126.0648,125.9325,125.9589,59635.0
2017-06-27 15:00:00,142.73,142.8,142.59,142.6,67048.0,125.9413,126.0031,125.8178,125.8266,67048.0
2017-06-27 15:30:00,142.61,142.61,142.21,142.21,172624.0,125.8354,125.8354,125.4825,125.4825,172624.0
2017-06-28 09:30:00,142.92,143.18,142.71,142.77,19149.0,126.109,126.3384,125.9237,125.9766,19149.0
2017-06-28 10:00:00,142.81,143.27,142.8,143.09,22379.0,126.0119,126.4178,126.0031,126.259,22379.0
2017-06-28 10:30:00,143.09,143.56,143.09,143.53,25908.0,126.259,126.6737,126.259,126.6472,25908.0
2017-06-28 11:00:00,143.52,143.62,143.47,143.49,17406.0,126.6384,126.7266,126.5943,126.6119,17406.0
2017-06-28 11:30:00,143.52,143.74,143.47,143.68,19024.0,126.6384,126.8325,126.5943,126.7796,19024.0
2017-06-28 12:00:00,143.59,143.72,143.47,143.52,1852133.0,126.7001,126.8149,126.5943,126.6384,1852133.0
2017-06-28 12:30:00,143.51,143.56,143.4,143.53,802442.0,126.6296,126.6737,126.5325,126.6472,802442.0
2017-06-28 13:00:00,143.54,143.64,143.52,143.63,21589.0,126.656,126.7443,126.6384,126.7354,21589.0
2017-06-28 13:30:00,143.63,143.69,143.59,143.59,18143.0,126.7354,126.7884,126.7001,126.7001,18143.0
2017-06-28 14:00:00,143.63,143.63,143.47,143.47,29743.0,126.7354,126.7354,126.5943,126.5943,29743.0
2017-06-28 14:30:00,143.47,143.62,143.47,143.58,45799.0,126.5943,126.7266,126.5943,126.6913,45799.0
2017-06-28 15:00:00,143.58,143.69,143.54,143.63,33613.0,126.6913,126.7884,126.656,126.7354,33613.0
2017-06-28 15:30:00,143.63,143.67,143.4,143.46,40928.0,126.7354,126.7707,126.5325,126.5854,40928.0
2017-06-29 09:30:00,143.78,143.78,142.94,143.06,43251.0,126.8678,126.8678,126.1266,126.2325,43251.0
2017-06-29 10:00:00,143.08,143.12,142.65,142.92,31293.0,126.2501,126.2854,125.8707,126.109,31293.0
2017-06-29 10:30:00,142.91,143.29,142.85,143.06,47046.0,126.1001,126.4354,126.0472,126.2325,47046.0
2017-06-29 11:00:00,143.03,143.09,142.52,142.53,61409.0,126.206,126.259,125.756,125.7648,61409.0
2017-06-29 11:30:00,142.53,142.53,142.09,142.13,46496.0,125.7648,125.7648,125.3766,125.4119,46496.0
2017-06-29 12:00:00,142.11,142.39,142.04,142.14,32718.0,125.3942,125.6413,125.3325,125.4207,32718.0
2017-06-29 12:30:00,142.15,142.26,141.99,141.99,35742.0,125.4295,125.5266,125.2883,125.2883,35742.0
2017-06-29 13:00:00,141.97,142.08,141.33,141.33,43245.0,125.2707,125.3678,124.706,124.706,43245.0
2017-06-29 13:30:00,141.4,141.92,141.4,141.92,39692.0,124.7677,125.2266,124.7677,125.2266,39692.0
2017-06-29 14:00:00,141.92,142.28,141.74,142.25,53528.0,125.2266,125.5442,125.0678,125.5178,53528.0
2017-06-29 14:30:00,142.25,142.34,142.13,142.3,103433.0,125.5178,125.5972,125.4119,125.5619,103433.0
2017-06-29 15:00:00,142.27,142.52,142.22,142.25,60475.0,125.5354,125.756,125.4913,125.5178,60475.0
2017-06-29 15:30:00,142.25,142.57,142.24,142.29,281963.0,125.5178,125.8001,125.5089,125.5531,281963.0
2017-06-30 09:30:00,142.68,142.99,142.61,142.64,38165.0,125.8972,126.1707,125.8354,125.8619,38165.0
2017-06-30 10:00:00,142.63,142.67,142.26,142.43,39977.0,125.8531,125.8884,125.5266,125.6766,39977.0
2017-06-30 10:30:00,142.42,142.59,142.4,142.54,28711.0,125.6678,125.8178,125.6501,125.7737,28711.0
2017-06-30 11:00:00,142.58,142.66,142.39,142.39,40726.0,125.8089,125.8795,125.6413,125.6413,40726.0
2017-06-30 11:30:00,142.43,142.68,142.36,142.67,25430.0,125.6766,125.8972,125.6148,125.8884,25430.0
2017-06-30 12:00:00,142.65,142.7,142.57,142.63,27891.0,125.8707,125.9148,125.8001,125.8531,27891.0
2017-06-30 12:30:00,142.59,142.7,142.52,142.61,31773.0,125.8178,125.9148,125.756,125.8354,31773.0
2017-06-30 13:00:00,142.59,142.77,142.59,142.77,28715.0,125.8178,125.9766,125.8178,125.9766,28715.0
2017-06-30 13:30:00,142.75,142.8,142.66,142.7,32523.0,125.9589,126.0031,125.8795,125.9148,32523.0
2017-06-30 14:00:00,142.68,142.96,142.67,142.91,57874.0,125.8972,126.1442,125.8884,126.1001,57874.0
2017-06-30 14:30:00,142.94,143.04,142.84,142.99,37082.0,126.1266,126.2148,126.0384,126.1707,37082.0
2017-06-30 15:00:00,142.99,143.09,142.9,143.01,45068.0,126.1707,126.259,126.0913,126.1884,45068.0
2017-06-30 15:30:00,143.02,143.11,142.54,142.54,153382.0,126.1972,126.2766,125.7737,125.7737,153382.0
2017-07-03 09:30:00,143.3,143.56,143.11,143.3,34703.0,126.4443,126.6737,126.2766,126.4443,34703.0
2017-07-03 10:00:00,143.36,143.66,143.22,143.32,26728.0,126.4972,126.7619,126.3737,126.4619,26728.0
2017-07-03 10:30:00,143.32,143.44,143.27,143.28,18861.0,126.4619,126.5678,126.4178,126.4266,18861.0
2017-07-03 11:00:00,143.27,143.49,143.26,143.48,47153.0,126.4178,126.6119,126.409,126.6031,47153.0
2017-07-03 11:30:00,143.46,143.49,143.34,143.41,16858.0,126.5854,126.6119,126.4796,126.5413,16858.0
2017-07-03 12:00:00,143.41,143.47,143.01,143.2,62651.0,126.5413,126.5943,126.1884,126.356,62651.0
2017-07-03 12:30:00,143.22,143.34,143.07,143.07,65345.0,126.3737,126.4796,126.2413,126.2413,65345.0
2017-07-05 09:30:00,142.95,143.15,142.62,142.77,43426.0,126.1354,126.3119,125.8442,125.9766,43426.0
2017-07-05 10:00:00,142.72,142.72,142.5,142.62,80387.0,125.9325,125.9325,125.7384,125.8442,80387.0
2017-07-05 10:30:00,142.63,143.02,142.62,142.88,101906.0,125.8531,126.1972,125.8442,126.0737,101906.0
2017-07-05 11:00:00,142.86,143.01,142.83,142.93,55333.0,126.056,126.1884,126.0295,126.1178,55333.0
2017-07-05 11:30:00,142.93,142.93,142.76,142.77,27406.0,126.1178,126.1178,125.9678,125.9766,27406.0
2017-07-05 12:00:00,142.78,142.83,142.68,142.79,11545.0,125.9854,126.0295,125.8972,125.9942,11545.0
2017-07-05 12:30:00,142.82,142.95,142.8,142.93,41981.0,126.0207,126.1354,126.0031,126.1178,41981.0
2017-07-05 13:00:00,142.95,143.06,142.92,143.03,10091.0,126.1354,126.2325,126.109,126.206,10091.0
2017-07-05 13:30:00,143.04,143.12,142.94,143.0,9643.0,126.2148,126.2854,126.1266,126.1795,9643.0
2017-07-05 14:00:00,143.08,143.14,142.87,143.08,14236.0,126.2501,126.3031,126.0648,126.2501,14236.0
2017-07-05 14:30:00,143.09,143.18,142.8,142.81,10584.0,126.259,126.3384,126.0031,126.0119,10584.0
2017-07-05 15:00:00,142.84,143.01,142.77,142.97,29488.0,126.0384,126.1884,125.9766,126.1531,29488.0
2017-07-05 15:30:00,143.0,143.13,142.96,143.01,51125.0,126.1795,126.2943,126.1442,126.1884,51125.0
2017-07-06 09:30:00,142.48,142.56,141.92,141.99,31171.0,125.7207,125.7913,125.2266,125.2883,31171.0
2017-07-06 10:00:00,142.06,142.12,141.78,141.98,20460.0,125.3501,125.4031,125.103,125.2795,20460.0
2017-07-06 10:30:00,141.93,142.13,141.88,142.0,15971.0,125.2354,125.4119,125.1913,125.2972,15971.0
2017-07-06 11:00:00,142.07,142.32,142.03,142.25,19462.0,125.3589,125.5795,125.3236,125.5178,19462.0
2017-07-06 11:30:00,142.28,142.35,142.18,142.29,10015.0,125.5442,125.606,125.456,125.5531,10015.0
2017-07-06 12:00:00,142.28,142.42,142.21,142.22,21054.0,125.5442,125.6678,125.4825,125.4913,21054.0
2017-07-06 12:30:00,142.12,142.29,142.12,142.18,11975.0,125.4031,125.5531,125.4031,125.456,11975.0
2017-07-06 13:00:00,142.22,142.38,142.11,142.33,9374.0,125.4913,125.6325,125.3942,125.5884,9374.0
2017-07-06 13:30:00,142.29,142.32,142.02,142.05,23991.0,125.5531,125.5795,125.3148,125.3413,23991.0
2017-07-06 14:00:00,142.05,142.05,141.79,141.92,29472.0,125.3413,125.3413,125.1119,125.2266,29472.0
2017-07-06 14:30:00,141.88,141.91,141.74,141.87,44098.0,125.1913,125.2178,125.0678,125.1825,44098.0
2017-07-06 15:00:00,141.85,141.87,141.55,141.55,19846.0,125.1648,125.1825,124.9001,124.9001,19846.0
2017-07-06 15:30:00,141.51,141.55,141.34,141.5,53807.0,124.8648,124.9001,124.7148,124.856,53807.0
2017-07-07 09:30:00,141.88,142.35,141.83,142.28,18178.0,125.1913,125.606,125.1472,125.5442,18178.0
2017-07-07 10:00:00,142.28,142.37,142.05,142.19,35370.0,125.5442,125.6236,125.3413,125.4648,35370.0
2017-07-07 10:30:00,142.2,142.34,142.13,142.17,38758.0,125.4736,125.5972,125.4119,125.4472,38758.0
2017-07-07 11:00:00,142.16,142.49,142.14,142.45,21156.0,125.4383,125.7295,125.4207,125.6942,21156.0
2017-07-07 11:30:00,142.53,142.73,142.53,142.63,6985.0,125.7648,125.9413,125.7648,125.8531,6985.0
2017-07-07 12:00:00,142.71,142.83,142.66,142.75,8008.0,125.9237,126.0295,125.8795,125.9589,8008.0
2017-07-07 12:30:00,142.81,142.85,142.76,142.83,5763.0,126.0119,126.0472,125.9678,126.0295,5763.0
2017-07-07 13:00:00,142.86,142.88,142.78,142.85,6110.0,126.056,126.0737,125.9854,126.0472,6110.0
2017-07-07 13:30:00,142.86,142.93,142.76,142.83,13224.0,126.056,126.1178,125.9678,126.0295,13224.0
2017-07-07 14:00:00,142.79,142.87,142.68,142.68,9142.0,125.9942,126.0648,125.8972,125.8972,9142.0
2017-07-07 14:30:00,142.73,142.78,142.67,142.69,11727.0,125.9413,125.9854,125.8884,125.906,11727.0
2017-07-07 15:00:00,142.7,142.77,142.64,142.75,17273.0,125.9148,125.9766,125.8619,125.9589,17273.0
2017-07-07 15:30:00,142.75,142.8,142.65,142.67,26287.0,125.9589,126.0031,125.8707,125.8884,26287.0
2017-07-10 09:30:00,142.53,142.91,142.5,142.5,43468.0,125.7648,126.1001,125.7384,125.7384,43468.0
2017-07-10 10:00:00,142.54,142.63,142.37,142.51,9859.0,125.7737,125.8531,125.6236,125.7472,9859.0
2017-07-10 10:30:00,142.54,142.6,142.42,142.55,5692.0,125.7737,125.8266,125.6678,125.7825,5692.0
2017-07-10 11:00:00,142.65,142.75,142.59,142.64,10643.0,125.8707,125.9589,125.8178,125.8619,10643.0
2017-07-10 11:30:00,142.6,142.72,142.6,142.72,9583.0,125.8266,125.9325,125.8266,125.9325,9583.0
2017-07-10 12:00:00,142.76,142.87,142.75,142.83,19084.0,125.9678,126.0648,125.9589,126.0295,19084.0
2017-07-10 12:30:00,142.8,142.89,142.77,142.88,8498.0,126.0031,126.0825,125.9766,126.0737,8498.0
2017-07-10 13:00:00,142.92,142.94,142.82,142.84,18408.0,126.109,126.1266,126.0207,126.0384,18408.0
2017-07-10 13:30:00,142.9,142.95,142.84,142.95,10734.0,126.0913,126.1354,126.0384,126.1354,10734.0
2017-07-10 14:00:00,142.92,143.01,142.89,142.91,30872.0,126.109,126.1884,126.0825,126.1001,30872.0
2017-07-10 14:30:00,142.89,142.95,142.81,142.89,20816.0,126.0825,126.1354,126.0119,126.0825,20816.0
2017-07-10 15:00:00,142.89,142.91,142.74,142.85,18353.0,126.0825,126.1001,125.9501,126.0472,18353.0
2017-07-10 15:30:00,142.85,142.99,142.74,142.76,25975.0,126.0472,126.1707,125.9501,125.9678,25975.0
2017-07-11 09:30:00,142.8,142.8,142.38,142.76,28727.0,126.0031,126.0031,125.6325,125.9678,28727.0
2017-07-11 10:00:00,142.78,142.83,142.63,142.68,10409.0,125.9854,126.0295,125.8531,125.8972,10409.0
2017-07-11 10:30:00,142.75,142.82,142.68,142.8,6413.0,125.9589,126.0207,125.8972,126.0031,6413.0
2017-07-11 11:00:00,142.79,142.83,141.9,142.06,16921.0,125.9942,126.0295,125.2089,125.3501,16921.0
2017-07-11 11:30:00,142.23,142.58,142.21,142.52,14478.0,125.5001,125.8089,125.4825,125.756,14478.0
2017-07-11 12:00:00,142.55,142.58,142.35,142.41,11211.0,125.7825,125.8089,125.606,125.6589,11211.0
2017-07-11 12:30:00,142.46,142.63,142.35,142.56,10983.0,125.7031,125.8531,125.606,125.7913,10983.0
2017-07-11 13:00:00,142.54,142.58,142.45,142.45,93838.0,125.7737,125.8089,125.6942,125.6942,93838.0
2017-07-11 13:30:00,142.44,142.76,142.4,142.74,8510.0,125.6854,125.9678,125.6501,125.9501,8510.0
2017-07-11 14:00:00,142.75,142.83,142.66,142.71,27154.0,125.9589,126.0295,125.8795,125.9237,27154.0
2017-07-11 14:30:00,142.69,142.76,142.66,142.73,15176.0,125.906,125.9678,125.8795,125.9413,15176.0
2017-07-11 15:00:00,142.77,142.86,142.69,142.83,20710.0,125.9766,126.056,125.906,126.0295,20710.0
2017-07-11 15:30:00,142.84,142.96,142.71,142.74,37686.0,126.0384,126.1442,125.9237,125.9501,37686.0
2017-07-12 09:30:00,143.51,144.07,143.47,143.89,30230.0,126.6296,127.1237,126.5943,126.9649,30230.0
2017-07-12 10:00:00,143.92,143.95,143.81,143.9,7256.0,126.9913,127.0178,126.8943,126.9737,7256.0
2017-07-12 10:30:00,143.9,144.01,143.78,143.79,3387.0,126.9737,127.0707,126.8678,126.8766,3387.0
2017-07-12 11:00:00,143.76,143.82,143.6,143.79,22381.0,126.8501,126.9031,126.709,126.8766,22381.0
2017-07-12 11:30:00,143.82,143.84,143.74,143.79,8795.0,126.9031,126.9207,126.8325,126.8766,8795.0
2017-07-12 12:00:00,143.83,143.89,143.64,143.74,23882.0,126.9119,126.9649,126.7443,126.8325,23882.0
2017-07-12 12:30:00,143.75,143.76,143.63,143.74,9086.0,126.8413,126.8501,126.7354,126.8325,9086.0
2017-07-12 13:00:00,143.76,143.8,143.58,143.59,20366.0,126.8501,126.8854,126.6913,126.7001,20366.0
2017-07-12 13:30:00,143.64,143.76,143.63,143.75,10770.0,126.7443,126.8501,126.7354,126.8413,10770.0
2017-07-12 14:00:00,143.78,143.88,143.71,143.83,13920.0,126.8678,126.956,126.806,126.9119,13920.0
2017-07-12 14:30:00,143.83,143.85,143.76,143.77,11886.0,126.9119,126.9296,126.8501,126.859,11886.0
2017-07-12 15:00:00,143.77,143.85,143.75,143.79,32532.0,126.859,126.9296,126.8413,126.8766,32532.0
2017-07-12 15:30:00,143.85,143.88,143.74,143.79,23423.0,126.9296,126.956,126.8325,126.8766,23423.0
2017-07-13 09:30:00,143.89,144.05,143.77,143.97,23837.0,126.9649,127.106,126.859,127.0354,23837.0
2017-07-13 10:00:00,143.96,143.98,143.61,143.64,12893.0,127.0266,127.0443,126.7178,126.7443,12893.0
2017-07-13 10:30:00,143.6,143.84,143.49,143.75,14409.0,126.709,126.9207,126.6119,126.8413,14409.0
2017-07-13 11:00:00,143.79,144.04,143.76,143.98,23014.0,126.8766,127.0972,126.8501,127.0443,23014.0
2017-07-13 11:30:00,143.95,143.99,143.82,143.91,14225.0,127.0178,127.0531,126.9031,126.9825,14225.0
2017-07-13 12:00:00,143.88,144.08,143.88,144.05,12153.0,126.956,127.1325,126.956,127.106,12153.0
2017-07-13 12:30:00,144.04,144.09,143.95,144.07,10948.0,127.0972,127.1413,127.0178,127.1237,10948.0
2017-07-13 13:00:00,144.07,144.09,143.95,144.01,15846.0,127.1237,127.1413,127.0178,127.0707,15846.0
2017-07-13 13:30:00,143.96,144.06,143.92,144.06,15564.0,127.0266,127.1149,126.9913,127.1149,15564.0
2017-07-13 14:00:00,143.98,144.04,143.92,143.99,27277.0,127.0443,127.0972,126.9913,127.0531,27277.0
2017-07-13 14:30:00,143.92,144.1,143.92,144.06,14213.0,126.9913,127.1502,126.9913,127.1149,14213.0
2017-07-13 15:00:00,144.09,144.12,144.03,144.06,20809.0,127.1413,127.1678,127.0884,127.1149,20809.0
2017-07-13 15:30:00,144.06,144.14,144.02,144.08,60197.0,127.1149,127.1855,127.0796,127.1325,60197.0
2017-07-14 09:30:00,144.08,144.45,143.96,144.4,35942.0,127.1325,127.459,127.0266,127.4149,35942.0
2017-07-14 10:00:00,144.38,144.48,144.31,144.4,7090.0,127.3972,127.4855,127.3355,127.4149,7090.0
2017-07-14 10:30:00,144.39,144.5,144.36,144.5,14899.0,127.406,127.5031,127.3796,127.5031,14899.0
2017-07-14 11:00:00,144.4,144.47,144.38,144.44,10270.0,127.4149,127.4766,127.3972,127.4502,10270.0
2017-07-14 11:30:00,144.45,144.56,144.43,144.53,48806.0,127.459,127.556,127.4413,127.5296,48806.0
2017-07-14 12:00:00,144.54,144.56,144.47,144.55,30302.0,127.5384,127.556,127.4766,127.5472,30302.0
2017-07-14 12:30:00,144.54,144.66,144.54,144.64,8662.0,127.5384,127.6443,127.5384,127.6266,8662.0
2017-07-14 13:00:00,144.59,144.69,144.56,144.69,9256.0,127.5825,127.6708,127.556,127.6708,9256.0
2017-07-14 13:30:00,144.69,144.69,144.6,144.66,10225.0,127.6708,127.6708,127.5913,127.6443,10225.0
2017-07-14 14:00:00,144.7,144.81,144.66,144.75,14667.0,127.6796,127.7766,127.6443,127.7237,14667.0
2017-07-14 14:30:00,144.77,144.79,144.74,144.74,9116.0,127.7413,127.759,127.7149,127.7149,9116.0
2017-07-14 15:00:00,144.76,144.89,144.74,144.89,11096.0,127.7325,127.8472,127.7149,127.8472,11096.0
2017-07-14 15:30:00,144.87,144.9,144.61,144.68,16950.0,127.8296,127.8561,127.6002,127.6619,16950.0
2017-07-17 09:30:00,144.76,144.85,144.44,144.76,38734.0,127.7325,127.8119,127.4502,127.7325,38734.0
2017-07-17 10:00:00,144.71,144.98,144.71,144.87,23207.0,127.6884,127.9266,127.6884,127.8296,23207.0
2017-07-17 10:30:00,144.93,145.09,144.88,145.05,6230.0,127.8825,128.0237,127.8384,127.9884,6230.0
2017-07-17 11:00:00,145.06,145.12,144.96,145.0,7900.0,127.9972,128.0502,127.909,127.9443,7900.0
2017-07-17 11:30:00,144.96,144.99,144.81,144.89,13099.0,127.909,127.9355,127.7766,127.8472,13099.0
2017-07-17 12:00:00,144.89,145.0,144.87,144.93,10992.0,127.8472,127.9443,127.8296,127.8825,10992.0
2017-07-17 12:30:00,144.97,145.05,144.96,145.05,9596.0,127.9178,127.9884,127.909,127.9884,9596.0
2017-07-17 13:00:00,145.04,145.11,145.02,145.07,10693.0,127.9796,128.0414,127.9619,128.0061,10693.0
2017-07-17 13:30:00,145.04,145.11,145.04,145.09,14816.0,127.9796,128.0414,127.9796,128.0237,14816.0
2017-07-17 14:00:00,145.09,145.13,144.98,145.13,15586.0,128.0237,128.059,127.9266,128.059,15586.0
2017-07-17 14:30:00,145.11,145.14,144.99,145.0,16396.0,128.0414,128.0678,127.9355,127.9443,16396.0
2017-07-17 15:00:00,144.99,145.04,144.9,144.9,15232.0,127.9355,127.9796,127.8561,127.8561,15232.0
2017-07-17 15:30:00,144.92,144.98,144.88,144.96,20154.0,127.8737,127.9266,127.8384,127.909,20154.0
2017-07-18 09:30:00,144.62,144.78,144.32,144.53,15195.0,127.609,127.7502,127.3443,127.5296,15195.0
2017-07-18 10:00:00,144.49,144.66,144.44,144.56,11184.0,127.4943,127.6443,127.4502,127.556,11184.0
2017-07-18 10:30:00,144.54,144.57,144.17,144.5,16825.0,127.5384,127.5649,127.2119,127.5031,16825.0
2017-07-18 11:00:00,144.45,144.51,144.31,144.44,15263.0,127.459,127.5119,127.3355,127.4502,15263.0
2017-07-18 11:30:00,144.43,144.54,144.39,144.48,19437.0,127.4413,127.5384,127.406,127.4855,19437.0
2017-07-18 12:00:00,144.49,144.59,144.46,144.56,8031.0,127.4943,127.5825,127.4678,127.556,8031.0
2017-07-18 12:30:00,144.52,144.56,144.43,144.43,13167.0,127.5208,127.556,127.4413,127.4413,13167.0
2017-07-18 13:00:00,144.36,144.45,144.32,144.38,9886.0,127.3796,127.459,127.3443,127.3972,9886.0
2017-07-18 13:30:00,144.4,144.46,144.36,144.42,9759.0,127.4149,127.4678,127.3796,127.4325,9759.0
2017-07-18 14:00:00,144.38,144.46,144.38,144.4,19284.0,127.3972,127.4678,127.3972,127.4149,19284.0
2017-07-18 14:30:00,144.41,144.51,144.39,144.5,34914.0,127.4237,127.5119,127.406,127.5031,34914.0
2017-07-18 15:00:00,144.49,144.66,144.47,144.64,17030.0,127.4943,127.6443,127.4766,127.6266,17030.0
2017-07-18 15:30:00,144.62,144.68,144.54,144.67,38200.0,127.609,127.6619,127.5384,127.6531,38200.0
2017-07-19 09:30:00,144.97,145.15,144.89,145.08,32137.0,127.9178,128.0766,127.8472,128.0149,32137.0
2017-07-19 10:00:00,145.13,145.21,145.03,145.08,8272.0,128.059,128.1296,127.9708,128.0149,8272.0
2017-07-19 10:30:00,145.13,145.19,145.0,145.08,8069.0,128.059,128.1119,127.9443,128.0149,8069.0
2017-07-19 11:00:00,145.1,145.19,145.07,145.11,12753.0,128.0325,128.1119,128.0061,128.0414,12753.0
2017-07-19 11:30:00,145.18,145.29,145.17,145.25,9941.0,128.1031,128.2002,128.0943,128.1649,9941.0
2017-07-19 12:00:00,145.26,145.38,145.26,145.3,5698.0,128.1737,128.2796,128.1737,128.209,5698.0
2017-07-19 12:30:00,145.28,145.33,145.22,145.31,12128.0,128.1914,128.2355,128.1384,128.2178,12128.0
2017-07-19 13:00:00,145.32,145.43,145.31,145.4,9901.0,128.2267,128.3237,128.2178,128.2972,9901.0
2017-07-19 13:30:00,145.4,145.5,145.39,145.48,7362.0,128.2972,128.3855,128.2884,128.3678,7362.0
2017-07-19 14:00:00,145.5,145.53,145.46,145.51,21131.0,128.3855,128.412,128.3502,128.3943,21131.0
2017-07-19 14:30:00,145.52,145.56,145.48,145.53,29387.0,128.4031,128.4384,128.3678,128.412,29387.0
2017-07-19 15:00:00,145.52,145.65,145.51,145.64,17064.0,128.4031,128.5178,128.3943,128.509,17064.0
2017-07-19 15:30:00,145.64,145.65,145.56,145.62,26682.0,128.509,128.5178,128.4384,128.4914,26682.0
2017-07-20 09:30:00,145.81,145.85,145.56,145.76,18854.0,128.659,128.6943,128.4384,128.6149,18854.0
2017-07-20 10:00:00,145.71,145.75,145.5,145.58,26444.0,128.5708,128.6061,128.3855,128.4561,26444.0
2017-07-20 10:30:00,145.55,145.62,145.24,145.56,21839.0,128.4296,128.4914,128.1561,128.4384,21839.0
2017-07-20 11:00:00,145.52,145.6,145.32,145.4,12963.0,128.4031,128.4737,128.2267,128.2972,12963.0
2017-07-20 11:30:00,145.38,145.44,145.26,145.41,9775.0,128.2796,128.3325,128.1737,128.3061,9775.0
2017-07-20 12:00:00,145.36,145.62,145.35,145.61,10798.0,128.2619,128.4914,128.2531,128.4825,10798.0
2017-07-20 12:30:00,145.61,145.66,145.55,145.64,11604.0,128.4825,128.5267,128.4296,128.509,11604.0
2017-07-20 13:00:00,145.64,145.76,145.62,145.72,11206.0,128.509,128.6149,128.4914,128.5796,11206.0
2017-07-20 13:30:00,145.72,145.76,145.68,145.69,11998.0,128.5796,128.6149,128.5443,128.5531,11998.0
2017-07-20 14:00:00,145.68,145.69,145.6,145.62,20361.0,128.5443,128.5531,128.4737,128.4914,20361.0
2017-07-20 14:30:00,145.62,145.67,145.51,145.65,14448.0,128.4914,128.5355,128.3943,128.5178,14448.0
2017-07-20 15:00:00,145.65,145.67,145.53,145.64,19723.0,128.5178,128.5355,128.412,128.509,19723.0
2017-07-20 15:30:00,145.64,145.64,145.44,145.48,21046.0,128.509,128.509,128.3325,128.3678,21046.0
2017-07-21 09:30:00,145.2,145.53,145.06,145.3,23016.0,128.1208,128.412,127.9972,128.209,23016.0
2017-07-21 10:00:00,145.19,145.33,145.12,145.32,13066.0,128.1119,128.2355,128.0502,128.2267,13066.0
2017-07-21 10:30:00,145.26,145.33,145.14,145.19,12215.0,128.1737,128.2355,128.0678,128.1119,12215.0
2017-07-21 11:00:00,145.17,145.38,145.13,145.37,19856.0,128.0943,128.2796,128.059,128.2708,19856.0
2017-07-21 11:30:00,145.37,145.45,145.35,145.44,7077.0,128.2708,128.3414,128.2531,128.3325,7077.0
2017-07-21 12:00:00,145.47,145.51,145.39,145.42,10334.0,128.359,128.3943,128.2884,128.3149,10334.0
2017-07-21 12:30:00,145.4,145.48,145.4,145.47,31912.0,128.2972,128.3678,128.2972,128.359,31912.0
2017-07-21 13:00:00,145.48,145.54,145.45,145.47,11437.0,128.3678,128.4208,128.3414,128.359,11437.0
2017-07-21 13:30:00,145.46,145.46,145.37,145.37,17771.0,128.3502,128.3502,128.2708,128.2708,17771.0
2017-07-21 14:00:00,145.43,145.44,145.29,145.3,13124.0,128.3237,128.3325,128.2002,128.209,13124.0
2017-07-21 14:30:00,145.35,145.4,145.32,145.34,21606.0,128.2531,128.2972,128.2267,128.2443,21606.0
2017-07-21 15:00:00,145.38,145.39,145.31,145.31,12250.0,128.2796,128.2884,128.2178,128.2178,12250.0
2017-07-21 15:30:00,145.34,145.58,145.33,145.54,17491.0,128.2443,128.4561,128.2355,128.4208,17491.0
2017-07-24 09:30:00,145.52,145.53,145.23,145.41,15332.0,128.4031,128.412,128.1472,128.3061,15332.0
2017-07-24 10:00:00,145.43,145.49,145.31,145.4,14965.0,128.3237,128.3767,128.2178,128.2972,14965.0
2017-07-24 10:30:00,145.41,145.51,145.33,145.4,10752.0,128.3061,128.3943,128.2355,128.2972,10752.0
2017-07-24 11:00:00,145.39,145.42,145.32,145.4,16636.0,128.2884,128.3149,128.2267,128.2972,16636.0
2017-07-24 11:30:00,145.41,145.51,145.4,145.49,13276.0,128.3061,128.3943,128.2972,128.3767,13276.0
2017-07-24 12:00:00,145.49,145.53,145.45,145.46,13498.0,128.3767,128.412,128.3414,128.3502,13498.0
2017-07-24 12:30:00,145.51,145.52,145.43,145.49,7258.0,128.3943,128.4031,128.3237,128.3767,7258.0
2017-07-24 13:00:00,145.48,145.51,145.42,145.45,7452.0,128.3678,128.3943,128.3149,128.3414,7452.0
2017-07-24 13:30:00,145.44,145.52,145.43,145.47,40492.0,128.3325,128.4031,128.3237,128.359,40492.0
2017-07-24 14:00:00,145.49,145.56,145.47,145.52,50128.0,128.3767,128.4384,128.359,128.4031,50128.0
2017-07-24 14:30:00,145.53,145.59,145.47,145.52,31553.0,128.412,128.4649,128.359,128.4031,31553.0
2017-07-24 15:00:00,145.55,145.64,145.55,145.62,39686.0,128.4296,128.509,128.4296,128.4914,39686.0
2017-07-24 15:30:00,145.61,145.61,145.51,145.55,19798.0,128.4825,128.4825,128.3943,128.4296,19798.0
2017-07-25 09:30:00,145.99,146.0,145.66,145.8,22430.0,128.8178,128.8267,128.5267,128.6502,22430.0
2017-07-25 10:00:00,145.8,146.02,145.7,146.01,10163.0,128.6502,128.8443,128.562,128.8355,10163.0
2017-07-25 10:30:00,146.04,146.12,145.99,146.0,10601.0,128.862,128.9326,128.8178,128.8267,10601.0
2017-07-25 11:00:00,146.01,146.16,146.0,146.16,8636.0,128.8355,128.9678,128.8267,128.9678,8636.0
2017-07-25 11:30:00,146.18,146.27,146.09,146.26,14528.0,128.9855,129.0649,128.9061,129.0561,14528.0
2017-07-25 12:00:00,146.24,146.36,146.2,146.26,15607.0,129.0384,129.1443,129.0031,129.0561,15607.0
2017-07-25 12:30:00,146.25,146.3,146.23,146.27,10533.0,129.0473,129.0914,129.0296,129.0649,10533.0
2017-07-25 13:00:00,146.28,146.3,146.22,146.24,9711.0,129.0737,129.0914,129.0208,129.0384,9711.0
2017-07-25 13:30:00,146.23,146.28,146.2,146.2,7718.0,129.0296,129.0737,129.0031,129.0031,7718.0
2017-07-25 14:00:00,146.18,146.27,146.16,146.22,13468.0,128.9855,129.0649,128.9678,129.0208,13468.0
2017-07-25 14:30:00,146.22,146.23,146.14,146.14,15035.0,129.0208,129.0296,128.9502,128.9502,15035.0
2017-07-25 15:00:00,146.19,146.2,146.01,146.05,12607.0,128.9943,129.0031,128.8355,128.8708,12607.0
2017-07-25 15:30:00,146.07,146.13,146.03,146.09,70519.0,128.8884,128.9414,128.8531,128.9061,70519.0
2017-07-26 09:30:00,146.31,146.31,145.84,145.96,72221.0,129.1002,129.1002,128.6855,128.7914,72221.0
2017-07-26 10:00:00,145.99,146.13,145.92,145.97,39790.0,128.8178,128.9414,128.7561,128.8002,39790.0
2017-07-26 10:30:00,146.02,146.07,145.87,145.89,10631.0,128.8443,128.8884,128.712,128.7296,10631.0
2017-07-26 11:00:00,145.91,146.02,145.9,145.98,11836.0,128.7473,128.8443,128.7384,128.809,11836.0
2017-07-26 11:30:00,145.98,146.05,145.98,146.01,7048.0,128.809,128.8708,128.809,128.8355,7048.0
2017-07-26 12:00:00,146.02,146.1,145.99,146.05,7978.0,128.8443,128.9149,128.8178,128.8708,7978.0
2017-07-26 12:30:00,146.03,146.06,145.93,145.94,8302.0,128.8531,128.8796,128.7649,128.7737,8302.0
2017-07-26 13:00:00,145.92,145.93,145.81,145.84,15107.0,128.7561,128.7649,128.659,128.6855,15107.0
2017-07-26 13:30:00,145.86,145.92,145.83,145.84,21072.0,128.7031,128.7561,128.6767,128.6855,21072.0
2017-07-26 14:00:00,145.91,146.0,145.89,145.97,11893.0,128.7473,128.8267,128.7296,128.8002,11893.0
2017-07-26 14:30:00,145.96,146.02,145.81,145.82,15252.0,128.7914,128.8443,128.659,128.6678,15252.0
2017-07-26 15:00:00,145.82,145.89,145.76,145.79,12252.0,128.6678,128.7296,128.6149,128.6414,12252.0
2017-07-26 15:30:00,145.78,145.81,145.65,145.78,27942.0,128.6325,128.659,128.5178,128.6325,27942.0
2017-07-27 09:30:00,145.99,145.99,145.43,145.44,24709.0,128.8178,128.8178,128.3237,128.3325,24709.0
2017-07-27 10:00:00,145.46,145.61,145.43,145.55,14294.0,128.3502,128.4825,128.3237,128.4296,14294.0
2017-07-27 10:30:00,145.62,145.7,145.56,145.65,13059.0,128.4914,128.562,128.4384,128.5178,13059.0
2017-07-27 11:00:00,145.67,145.74,145.55,145.61,14873.0,128.5355,128.5972,128.4296,128.4825,14873.0
2017-07-27 11:30:00,145.57,145.77,145.55,145.75,10464.0,128.4472,128.6237,128.4296,128.6061,10464.0
2017-07-27 12:00:00,145.77,145.8,145.74,145.76,4411.0,128.6237,128.6502,128.5972,128.6149,4411.0
2017-07-27 12:30:00,145.74,145.74,145.3,145.31,15424.0,128.5972,128.5972,128.209,128.2178,15424.0
2017-07-27 13:00:00,145.22,145.31,144.63,144.67,12995.0,128.1384,128.2178,127.6178,127.6531,12995.0
2017-07-27 13:30:00,144.7,144.89,144.51,144.79,15503.0,127.6796,127.8472,127.5119,127.759,15503.0
2017-07-27 14:00:00,144.82,145.04,144.72,144.88,15722.0,127.7855,127.9796,127.6972,127.8384,15722.0
2017-07-27 14:30:00,144.94,144.94,144.63,144.83,12544.0,127.8913,127.8913,127.6178,127.7943,12544.0
2017-07-27 15:00:00,144.82,145.06,144.79,145.05,21265.0,127.7855,127.9972,127.759,127.9884,21265.0
2017-07-27 15:30:00,145.02,145.32,144.95,145.32,36935.0,127.9619,128.2267,127.9002,128.2267,36935.0
2017-07-28 09:30:00,145.1,145.32,145.04,145.17,62424.0,128.0325,128.2267,127.9796,128.0943,62424.0
2017-07-28 10:00:00,145.11,145.18,144.97,145.14,17756.0,128.0414,128.1031,127.9178,128.0678,17756.0
2017-07-28 10:30:00,145.21,145.28,145.05,145.17,21256.0,128.1296,128.1914,127.9884,128.0943,21256.0
2017-07-28 11:00:00,145.15,145.22,145.05,145.07,9260.0,128.0766,128.1384,127.9884,128.0061,9260.0
2017-07-28 11:30:00,145.12,145.22,145.06,145.16,14365.0,128.0502,128.1384,127.9972,128.0855,14365.0
2017-07-28 12:00:00,145.16,145.16,145.06,145.08,5196.0,128.0855,128.0855,127.9972,128.0149,5196.0
2017-07-28 12:30:00,145.12,145.12,144.97,144.99,8734.0,128.0502,128.0502,127.9178,127.9355,8734.0
2017-07-28 13:00:00,144.99,144.99,144.88,144.93,42841.0,127.9355,127.9355,127.8384,127.8825,42841.0
2017-07-28 13:30:00,144.9,145.06,144.89,145.03,5617.0,127.8561,127.9972,127.8472,127.9708,5617.0
2017-07-28 14:00:00,144.98,145.14,144.98,145.12,12752.0,127.9266,128.0678,127.9266,128.0502,12752.0
2017-07-28 14:30:00,145.11,145.24,145.07,145.22,19023.0,128.0414,128.1561,128.0061,128.1384,19023.0
2017-07-28 15:00:00,145.21,145.22,145.1,145.12,24703.0,128.1296,128.1384,128.0325,128.0502,24703.0
2017-07-28 15:30:00,145.16,145.29,145.14,145.22,14391.0,128.0855,128.2002,128.0678,128.1384,14391.0
2017-07-31 09:30:00,145.45,145.45,145.07,145.07,24074.0,128.3414,128.3414,128.0061,128.0061,24074.0
2017-07-31 10:00:00,145.07,145.14,144.97,145.07,14392.0,128.0061,128.0678,127.9178,128.0061,14392.0
2017-07-31 10:30:00,145.0,145.0,144.8,144.86,9335.0,127.9443,127.9443,127.7678,127.8208,9335.0
2017-07-31 11:00:00,144.91,145.0,144.89,144.98,6842.0,127.8649,127.9443,127.8472,127.9266,6842.0
2017-07-31 11:30:00,145.04,145.1,145.0,145.07,18212.0,127.9796,128.0325,127.9443,128.0061,18212.0
2017-07-31 12:00:00,145.05,145.05,144.93,145.05,9810.0,127.9884,127.9884,127.8825,127.9884,9810.0
2017-07-31 12:30:00,145.06,145.07,144.98,145.06,10085.0,127.9972,128.0061,127.9266,127.9972,10085.0
2017-07-31 13:00:00,145.0,145.09,144.96,144.96,4189.0,127.9443,128.0237,127.909,127.909,4189.0
2017-07-31 13:30:00,145.02,145.11,144.98,145.08,15086.0,127.9619,128.0414,127.9266,128.0149,15086.0
2017-07-31 14:00:00,145.08,145.15,145.04,145.12,17652.0,128.0149,128.0766,127.9796,128.0502,17652.0
2017-07-31 14:30:00,145.13,145.16,144.99,145.08,12630.0,128.059,128.0855,127.9355,128.0149,12630.0
2017-07-31 15:00:00,145.07,145.23,145.01,145.23,10275.0,128.0061,128.1472,127.9531,128.1472,10275.0
2017-07-31 15:30:00,145.24,145.28,145.06,145.14,23389.0,128.1561,128.1914,127.9972,128.0678,23389.0
2017-08-01 09:30:00,145.53,145.62,145.06,145.08,51613.0,128.412,128.4914,127.9972,128.0149,51613.0
2017-08-01 10:00:00,145.08,145.2,144.97,145.04,44289.0,128.0149,128.1208,127.9178,127.9796,44289.0
2017-08-01 10:30:00,145.11,145.28,145.08,145.23,23309.0,128.0414,128.1914,128.0149,128.1472,23309.0
2017-08-01 11:00:00,145.26,145.28,144.93,144.97,17479.0,128.1737,128.1914,127.8825,127.9178,17479.0
2017-08-01 11:30:00,145.0,145.19,144.97,145.14,23311.0,127.9443,128.1119,127.9178,128.0678,23311.0
2017-08-01 12:00:00,145.14,145.21,145.11,145.19,13993.0,128.0678,128.1296,128.0414,128.1119,13993.0
2017-08-01 12:30:00,145.18,145.22,145.15,145.22,12893.0,128.1031,128.1384,128.0766,128.1384,12893.0
2017-08-01 13:00:00,145.24,145.33,145.21,145.28,10144.0,128.1561,128.2355,128.1296,128.1914,10144.0
2017-08-01 13:30:00,145.24,145.3,145.22,145.3,11997.0,128.1561,128.209,128.1384,128.209,11997.0
2017-08-01 14:00:00,145.3,145.33,145.26,145.3,19767.0,128.209,128.2355,128.1737,128.209,19767.0
2017-08-01 14:30:00,145.31,145.35,145.26,145.35,22334.0,128.2178,128.2531,128.1737,128.2531,22334.0
2017-08-01 15:00:00,145.31,145.37,145.24,145.3,14880.0,128.2178,128.2708,128.1561,128.209,14880.0
2017-08-01 15:30:00,145.29,145.43,145.26,145.42,22096.0,128.2002,128.3237,128.1737,128.3149,22096.0
2017-08-02 09:30:00,145.28,145.28,144.93,145.01,26213.0,128.1914,128.1914,127.8825,127.9531,26213.0
2017-08-02 10:00:00,144.95,145.07,144.57,144.58,10823.0,127.9002,128.0061,127.5649,127.5737,10823.0
2017-08-02 10:30:00,144.54,144.6,144.22,144.23,384905.0,127.5384,127.5913,127.256,127.2649,384905.0
2017-08-02 11:00:00,144.23,144.54,144.16,144.47,22879.0,127.2649,127.5384,127.2031,127.4766,22879.0
2017-08-02 11:30:00,144.5,144.52,144.41,144.45,12219.0,127.5031,127.5208,127.4237,127.459,12219.0
2017-08-02 12:00:00,144.43,144.43,144.31,144.31,17194.0,127.4413,127.4413,127.3355,127.3355,17194.0
2017-08-02 12:30:00,144.29,144.34,144.27,144.34,9987.0,127.3178,127.3619,127.3002,127.3619,9987.0
2017-08-02 13:00:00,144.35,144.41,144.29,144.41,17636.0,127.3707,127.4237,127.3178,127.4237,17636.0
2017-08-02 13:30:00,144.43,144.62,144.38,144.58,8044.0,127.4413,127.609,127.3972,127.5737,8044.0
2017-08-02 14:00:00,144.59,144.61,144.52,144.6,16550.0,127.5825,127.6002,127.5208,127.5913,16550.0
2017-08-02 14:30:00,144.58,144.76,144.58,144.67,10464.0,127.5737,127.7325,127.5737,127.6531,10464.0
2017-08-02 15:00:00,144.65,144.68,144.58,144.63,9383.0,127.6355,127.6619,127.5737,127.6178,9383.0
2017-08-02 15:30:00,144.64,144.77,144.57,144.74,19867.0,127.6266,127.7413,127.5649,127.7149,19867.0
2017-08-03 09:30:00,144.6,144.68,144.39,144.39,45382.0,127.5913,127.6619,127.406,127.406,45382.0
2017-08-03 10:00:00,144.42,144.54,144.27,144.42,34043.0,127.4325,127.5384,127.3002,127.4325,34043.0
2017-08-03 10:30:00,144.46,144.57,144.35,144.44,29368.0,127.4678,127.5649,127.3707,127.4502,29368.0
2017-08-03 11:00:00,144.47,144.55,144.29,144.35,74403.0,127.4766,127.5472,127.3178,127.3707,74403.0
2017-08-03 11:30:00,144.38,144.39,144.23,144.23,19478.0,127.3972,127.406,127.2649,127.2649,19478.0
2017-08-03 12:00:00,144.26,144.34,144.22,144.27,18880.0,127.2913,127.3619,127.256,127.3002,18880.0
2017-08-03 12:30:00,144.29,144.36,144.24,144.3,22157.0,127.3178,127.3796,127.2737,127.3266,22157.0
2017-08-03 13:00:00,144.28,144.36,144.24,144.26,14939.0,127.309,127.3796,127.2737,127.2913,14939.0
2017-08-03 13:30:00,144.28,144.34,144.2,144.27,21705.0,127.309,127.3619,127.2384,127.3002,21705.0
2017-08-03 14:00:00,144.27,144.35,144.24,144.32,27702.0,127.3002,127.3707,127.2737,127.3443,27702.0
2017-08-03 14:30:00,144.31,144.39,144.25,144.25,26045.0,127.3355,127.406,127.2825,127.2825,26045.0
2017-08-03 15:00:00,144.26,144.43,144.26,144.41,24603.0,127.2913,127.4413,127.2913,127.4237,24603.0
2017-08-03 15:30:00,144.41,144.41,144.11,144.31,52658.0,127.4237,127.4237,127.159,127.3355,52658.0
2017-08-04 09:30:00,144.66,144.71,144.3,144.56,14646.0,127.6443,127.6884,127.3266,127.556,14646.0
2017-08-04 10:00:00,144.43,144.65,144.24,144.64,9118.0,127.4413,127.6355,127.2737,127.6266,9118.0
2017-08-04 10:30:00,144.59,144.69,144.48,144.55,10464.0,127.5825,127.6708,127.4855,127.5472,10464.0
2017-08-04 11:00:00,144.59,144.67,144.54,144.56,9459.0,127.5825,127.6531,127.5384,127.556,9459.0
2017-08-04 11:30:00,144.61,144.65,144.56,144.59,6520.0,127.6002,127.6355,127.556,127.5825,6520.0
2017-08-04 12:00:00,144.65,144.67,144.57,144.67,7947.0,127.6355,127.6531,127.5649,127.6531,7947.0
2017-08-04 12:30:00,144.63,144.65,144.58,144.63,7714.0,127.6178,127.6355,127.5737,127.6178,7714.0
2017-08-04 13:00:00,144.61,144.65,144.55,144.59,7145.0,127.6002,127.6355,127.5472,127.5825,7145.0
2017-08-04 13:30:00,144.61,144.67,144.58,144.62,14175.0,127.6002,127.6531,127.5737,127.609,14175.0
2017-08-04 14:00:00,144.6,144.6,144.51,144.54,28892.0,127.5913,127.5913,127.5119,127.5384,28892.0
2017-08-04 14:30:00,144.49,144.52,144.46,144.5,8009.0,127.4943,127.5208,127.4678,127.5031,8009.0
2017-08-04 15:00:00,144.47,144.56,144.47,144.52,15676.0,127.4766,127.556,127.4766,127.5208,15676.0
2017-08-04 15:30:00,144.5,144.55,144.44,144.51,16826.0,127.5031,127.5472,127.4502,127.5119,16826.0
2017-08-07 09:30:00,144.72,144.76,144.56,144.68,23304.0,127.6972,127.7325,127.556,127.6619,23304.0
2017-08-07 10:00:00,144.68,144.76,144.58,144.6,33878.0,127.6619,127.7325,127.5737,127.5913,33878.0
2017-08-07 10:30:00,144.6,144.64,144.49,144.57,25085.0,127.5913,127.6266,127.4943,127.5649,25085.0
2017-08-07 11:00:00,144.57,144.64,144.54,144.62,16043.0,127.5649,127.6266,127.5384,127.609,16043.0
2017-08-07 11:30:00,144.6,144.8,144.6,144.72,17184.0,127.5913,127.7678,127.5913,127.6972,17184.0
2017-08-07 12:00:00,144.72,144.81,144.72,144.74,20871.0,127.6972,127.7766,127.6972,127.7149,20871.0
2017-08-07 12:30:00,144.74,144.89,144.72,144.84,14687.0,127.7149,127.8472,127.6972,127.8031,14687.0
2017-08-07 13:00:00,144.84,144.9,144.84,144.9,13600.0,127.8031,127.8561,127.8031,127.8561,13600.0
2017-08-07 13:30:00,144.87,144.91,144.74,144.78,20759.0,127.8296,127.8649,127.7149,127.7502,20759.0
2017-08-07 14:00:00,144.75,144.83,144.74,144.79,17522.0,127.7237,127.7943,127.7149,127.759,17522.0
2017-08-07 14:30:00,144.79,144.84,144.76,144.8,19146.0,127.759,127.8031,127.7325,127.7678,19146.0
2017-08-07 15:00:00,144.78,144.83,144.74,144.82,24679.0,127.7502,127.7943,127.7149,127.7855,24679.0
2017-08-07 15:30:00,144.84,144.84,144.7,144.76,18281.0,127.8031,127.8031,127.6796,127.7325,18281.0
2017-08-08 09:30:00,144.6,144.64,144.32,144.39,25581.0,127.5913,127.6266,127.3443,127.406,25581.0
2017-08-08 10:00:00,144.39,144.59,144.36,144.5,9695.0,127.406,127.5825,127.3796,127.5031,9695.0
2017-08-08 10:30:00,144.52,144.86,144.48,144.85,10389.0,127.5208,127.8208,127.4855,127.8119,10389.0
2017-08-08 11:00:00,144.8,145.0,144.8,144.98,16606.0,127.7678,127.9443,127.7678,127.9266,16606.0
2017-08-08 11:30:00,144.94,145.15,144.94,145.13,19624.0,127.8913,128.0766,127.8913,128.059,19624.0
2017-08-08 12:00:00,145.15,145.24,145.06,145.06,40796.0,128.0766,128.1561,127.9972,127.9972,40796.0
2017-08-08 12:30:00,145.06,145.12,144.75,144.75,20185.0,127.9972,128.0502,127.7237,127.7237,20185.0
2017-08-08 13:00:00,144.81,144.84,144.6,144.6,8862.0,127.7766,127.8031,127.5913,127.5913,8862.0
2017-08-08 13:30:00,144.63,144.73,144.52,144.65,15174.0,127.6178,127.7061,127.5208,127.6355,15174.0
2017-08-08 14:00:00,144.65,144.72,144.57,144.67,22884.0,127.6355,127.6972,127.5649,127.6531,22884.0
2017-08-08 14:30:00,144.65,144.71,144.49,144.51,10375.0,127.6355,127.6884,127.4943,127.5119,10375.0
2017-08-08 15:00:00,144.52,144.54,144.1,144.2,84169.0,127.5208,127.5384,127.1502,127.2384,84169.0
2017-08-08 15:30:00,144.17,144.2,143.92,144.19,39548.0,127.2119,127.2384,126.9913,127.2296,39548.0
2017-08-09 09:30:00,143.54,143.79,143.41,143.75,46581.0,126.656,126.8766,126.5413,126.8413,46581.0
2017-08-09 10:00:00,143.81,143.81,143.59,143.66,50221.0,126.8943,126.8943,126.7001,126.7619,50221.0
2017-08-09 10:30:00,143.74,143.94,143.67,143.73,10220.0,126.8325,127.009,126.7707,126.8237,10220.0
2017-08-09 11:00:00,143.7,143.76,143.54,143.56,15601.0,126.7972,126.8501,126.656,126.6737,15601.0
2017-08-09 11:30:00,143.56,143.84,143.56,143.84,7683.0,126.6737,126.9207,126.6737,126.9207,7683.0
2017-08-09 12:00:00,143.82,143.93,143.78,143.88,8774.0,126.9031,127.0002,126.8678,126.956,8774.0
2017-08-09 12:30:00,143.85,143.89,143.67,143.67,13076.0,126.9296,126.9649,126.7707,126.7707,13076.0
2017-08-09 13:00:00,143.69,143.81,143.69,143.69,18898.0,126.7884,126.8943,126.7884,126.7884,18898.0
2017-08-09 13:30:00,143.7,143.74,143.6,143.62,17244.0,126.7972,126.8325,126.709,126.7266,17244.0
2017-08-09 14:00:00,143.63,143.64,143.42,143.49,77041.0,126.7354,126.7443,126.5501,126.6119,77041.0
2017-08-09 14:30:00,143.52,143.52,143.36,143.47,10711.0,126.6384,126.6384,126.4972,126.5943,10711.0
2017-08-09 15:00:00,143.46,143.65,143.4,143.61,14216.0,126.5854,126.7531,126.5325,126.7178,14216.0
2017-08-09 15:30:00,143.61,143.85,143.56,143.81,29787.0,126.7178,126.9296,126.6737,126.8943,29787.0
2017-08-10 09:30:00,143.29,143.55,143.02,143.03,29346.0,126.4354,126.6648,126.1972,126.206,29346.0
2017-08-10 10:00:00,143.05,143.08,142.46,142.72,42753.0,126.2237,126.2501,125.7031,125.9325,42753.0
2017-08-10 10:30:00,142.72,142.81,142.55,142.6,25897.0,125.9325,126.0119,125.7825,125.8266,25897.0
2017-08-10 11:00:00,142.53,142.66,142.26,142.43,16784.0,125.7648,125.8795,125.5266,125.6766,16784.0
2017-08-10 11:30:00,142.43,142.56,142.24,142.29,58737.0,125.6766,125.7913,125.5089,125.5531,58737.0
2017-08-10 12:00:00,142.31,142.32,142.07,142.17,36097.0,125.5707,125.5795,125.3589,125.4472,36097.0
2017-08-10 12:30:00,142.14,142.15,141.92,142.09,18075.0,125.4207,125.4295,125.2266,125.3766,18075.0
2017-08-10 13:00:00,142.1,142.3,142.1,142.28,34622.0,125.3854,125.5619,125.3854,125.5442,34622.0
2017-08-10 13:30:00,142.27,142.3,142.03,142.16,21615.0,125.5354,125.5619,125.3236,125.4383,21615.0
2017-08-10 14:00:00,142.13,142.47,142.03,142.35,73972.0,125.4119,125.7119,125.3236,125.606,73972.0
2017-08-10 14:30:00,142.35,142.58,142.26,142.27,40561.0,125.606,125.8089,125.5266,125.5354,40561.0
2017-08-10 15:00:00,142.31,142.41,141.83,141.92,26252.0,125.5707,125.6589,125.1472,125.2266,26252.0
2017-08-10 15:30:00,141.96,141.96,141.57,141.62,53060.0,125.2619,125.2619,124.9177,124.9619,53060.0
2017-08-11 09:30:00,141.53,141.87,141.47,141.81,44639.0,124.8825,125.1825,124.8295,125.1295,44639.0
2017-08-11 10:00:00,141.9,142.15,141.89,142.04,8608.0,125.2089,125.4295,125.2001,125.3325,8608.0
2017-08-11 10:30:00,142.06,142.25,142.02,142.17,12642.0,125.3501,125.5178,125.3148,125.4472,12642.0
2017-08-11 11:00:00,142.17,142.17,141.73,141.73,6807.0,125.4472,125.4472,125.0589,125.0589,6807.0
2017-08-11 11:30:00,141.79,142.04,141.79,141.86,7992.0,125.1119,125.3325,125.1119,125.1736,7992.0
2017-08-11 12:00:00,141.88,142.03,141.88,141.98,9630.0,125.1913,125.3236,125.1913,125.2795,9630.0
2017-08-11 12:30:00,141.99,142.04,141.9,141.9,7158.0,125.2883,125.3325,125.2089,125.2089,7158.0
2017-08-11 13:00:00,141.92,142.05,141.9,141.98,5714.0,125.2266,125.3413,125.2089,125.2795,5714.0
2017-08-11 13:30:00,141.94,141.99,141.84,141.9,10587.0,125.2442,125.2883,125.156,125.2089,10587.0
2017-08-11 14:00:00,141.93,142.08,141.9,141.94,15082.0,125.2354,125.3678,125.2089,125.2442,15082.0
2017-08-11 14:30:00,141.96,141.97,141.7,141.77,9570.0,125.2619,125.2707,125.0325,125.0942,9570.0
2017-08-11 15:00:00,141.8,141.95,141.73,141.89,14760.0,125.1207,125.2531,125.0589,125.2001,14760.0
2017-08-11 15:30:00,141.83,142.05,141.83,141.91,20336.0,125.1472,125.3413,125.1472,125.2178,20336.0
2017-08-14 09:30:00,142.84,143.28,142.75,143.28,39138.0,126.0384,126.4266,125.9589,126.4266,39138.0
2017-08-14 10:00:00,143.3,143.41,143.27,143.31,11850.0,126.4443,126.5413,126.4178,126.4531,11850.0
2017-08-14 10:30:00,143.29,143.64,143.29,143.52,17816.0,126.4354,126.7443,126.4354,126.6384,17816.0
2017-08-14 11:00:00,143.5,143.56,143.43,143.55,16662.0,126.6207,126.6737,126.559,126.6648,16662.0
2017-08-14 11:30:00,143.54,143.64,143.5,143.57,19206.0,126.656,126.7443,126.6207,126.6825,19206.0
2017-08-14 12:00:00,143.58,143.66,143.47,143.47,13710.0,126.6913,126.7619,126.5943,126.5943,13710.0
2017-08-14 12:30:00,143.47,143.52,143.42,143.42,22695.0,126.5943,126.6384,126.5501,126.5501,22695.0
2017-08-14 13:00:00,143.43,143.51,143.38,143.41,24327.0,126.559,126.6296,126.5148,126.5413,24327.0
2017-08-14 13:30:00,143.42,143.45,143.37,143.43,18881.0,126.5501,126.5766,126.506,126.559,18881.0
2017-08-14 14:00:00,143.44,143.51,143.36,143.43,35156.0,126.5678,126.6296,126.4972,126.559,35156.0
2017-08-14 14:30:00,143.44,143.46,143.25,143.31,13764.0,126.5678,126.5854,126.4001,126.4531,13764.0
2017-08-14 15:00:00,143.32,143.49,143.26,143.46,52112.0,126.4619,126.6119,126.409,126.5854,52112.0
2017-08-14 15:30:00,143.46,143.51,143.31,143.34,37156.0,126.5854,126.6296,126.4531,126.4796,37156.0
2017-08-15 09:30:00,143.5,143.5,142.9,143.06,28430.0,126.6207,126.6207,126.0913,126.2325,28430.0
2017-08-15 10:00:00,143.09,143.09,142.88,143.0,12799.0,126.259,126.259,126.0737,126.1795,12799.0
2017-08-15 10:30:00,142.95,143.04,142.79,143.04,11252.0,126.1354,126.2148,125.9942,126.2148,11252.0
2017-08-15 11:00:00,142.93,143.01,142.92,142.96,7471.0,126.1178,126.1884,126.109,126.1442,7471.0
2017-08-15 11:30:00,142.97,143.01,142.82,142.85,16379.0,126.1531,126.1884,126.0207,126.0472,16379.0
2017-08-15 12:00:00,142.81,143.0,142.8,142.98,17359.0,126.0119,126.1795,126.0031,126.1619,17359.0
2017-08-15 12:30:00,142.98,143.02,142.93,142.97,17707.0,126.1619,126.1972,126.1178,126.1531,17707.0
2017-08-15 13:00:00,142.99,142.99,142.81,142.89,11812.0,126.1707,126.1707,126.0119,126.0825,11812.0
2017-08-15 13:30:00,142.92,142.94,142.84,142.88,9278.0,126.109,126.1266,126.0384,126.0737,9278.0
2017-08-15 14:00:00,142.88,143.02,142.88,143.02,59928.0,126.0737,126.1972,126.0737,126.1972,59928.0
2017-08-15 14:30:00,143.01,143.03,142.93,142.99,9484.0,126.1884,126.206,126.1178,126.1707,9484.0
2017-08-15 15:00:00,143.0,143.13,142.99,143.08,15736.0,126.1795,126.2943,126.1707,126.2501,15736.0
2017-08-15 15:30:00,143.06,143.15,142.96,142.98,25007.0,126.2325,126.3119,126.1442,126.1619,25007.0
2017-08-16 09:30:00,143.26,143.64,143.26,143.6,22970.0,126.409,126.7443,126.409,126.709,22970.0
2017-08-16 10:00:00,143.64,143.67,143.59,143.67,10340.0,126.7443,126.7707,126.7001,126.7707,10340.0
2017-08-16 10:30:00,143.7,143.78,143.58,143.76,6983.0,126.7972,126.8678,126.6913,126.8501,6983.0
2017-08-16 11:00:00,143.72,143.76,143.51,143.59,11595.0,126.8149,126.8501,126.6296,126.7001,11595.0
2017-08-16 11:30:00,143.61,143.75,143.6,143.73,12017.0,126.7178,126.8413,126.709,126.8237,12017.0
2017-08-16 12:00:00,143.73,143.83,143.72,143.77,5450.0,126.8237,126.9119,126.8149,126.859,5450.0
2017-08-16 12:30:00,143.77,143.79,143.63,143.64,5887.0,126.859,126.8766,126.7354,126.7443,5887.0
2017-08-16 13:00:00,143.65,143.7,143.49,143.5,13558.0,126.7531,126.7972,126.6119,126.6207,13558.0
2017-08-16 13:30:00,143.54,143.57,143.45,143.55,9668.0,126.656,126.6825,126.5766,126.6648,9668.0
2017-08-16 14:00:00,143.6,143.66,143.31,143.42,30756.0,126.709,126.7619,126.4531,126.5501,30756.0
2017-08-16 14:30:00,143.36,143.59,143.32,143.54,9112.0,126.4972,126.7001,126.4619,126.656,9112.0
2017-08-16 15:00:00,143.59,143.59,143.44,143.53,12830.0,126.7001,126.7001,126.5678,126.6472,12830.0
2017-08-16 15:30:00,143.58,143.59,143.46,143.55,16357.0,126.6913,126.7001,126.5854,126.6648,16357.0
2017-08-17 09:30:00,143.2,143.57,143.07,143.31,35646.0,126.356,126.6825,126.2413,126.4531,35646.0
2017-08-17 10:00:00,143.2,143.27,142.62,142.8,27902.0,126.356,126.4178,125.8442,126.0031,27902.0
2017-08-17 10:30:00,142.88,143.09,142.74,143.0,15008.0,126.0737,126.259,125.9501,126.1795,15008.0
2017-08-17 11:00:00,143.04,143.27,143.02,143.06,20772.0,126.2148,126.4178,126.1972,126.2325,20772.0
2017-08-17 11:30:00,143.04,143.09,142.79,142.84,60541.0,126.2148,126.259,125.9942,126.0384,60541.0
2017-08-17 12:00:00,142.83,142.93,142.56,142.59,12333.0,126.0295,126.1178,125.7913,125.8178,12333.0
2017-08-17 12:30:00,142.63,142.63,142.26,142.31,12492.0,125.8531,125.8531,125.5266,125.5707,12492.0
2017-08-17 13:00:00,142.32,142.32,142.12,142.24,15609.0,125.5795,125.5795,125.4031,125.5089,15609.0
2017-08-17 13:30:00,142.25,142.36,142.16,142.3,44587.0,125.5178,125.6148,125.4383,125.5619,44587.0
2017-08-17 14:00:00,142.33,142.33,141.96,142.18,23985.0,125.5884,125.5884,125.2619,125.456,23985.0
2017-08-17 14:30:00,142.17,142.21,141.99,142.12,34594.0,125.4472,125.4825,125.2883,125.4031,34594.0
2017-08-17 15:00:00,142.06,142.06,141.65,141.65,23447.0,125.3501,125.3501,124.9883,124.9883,23447.0
2017-08-17 15:30:00,141.65,141.78,141.27,141.3,39157.0,124.9883,125.103,124.653,124.6795,39157.0
2017-08-18 09:30:00,141.0,141.17,140.69,140.72,43527.0,124.4148,124.5648,124.1413,124.1677,43527.0
2017-08-18 10:00:00,140.76,141.06,140.76,140.9,19276.0,124.203,124.4677,124.203,124.3266,19276.0
2017-08-18 10:30:00,140.88,141.01,140.78,140.95,22088.0,124.3089,124.4236,124.2207,124.3707,22088.0
2017-08-18 11:00:00,140.97,141.25,140.75,141.19,29119.0,124.3883,124.6354,124.1942,124.5824,29119.0
2017-08-18 11:30:00,141.19,141.52,141.17,141.48,15241.0,124.5824,124.8736,124.5648,124.8383,15241.0
2017-08-18 12:00:00,141.45,141.47,141.26,141.45,13580.0,124.8119,124.8295,124.6442,124.8119,13580.0
2017-08-18 12:30:00,141.47,141.75,141.45,141.62,20667.0,124.8295,125.0766,124.8119,124.9619,20667.0
2017-08-18 13:00:00,141.61,141.62,141.39,141.42,7037.0,124.953,124.9619,124.7589,124.7854,7037.0
2017-08-18 13:30:00,141.37,141.43,141.23,141.23,15882.0,124.7413,124.7942,124.6177,124.6177,15882.0
2017-08-18 14:00:00,141.22,141.4,141.19,141.4,26678.0,124.6089,124.7677,124.5824,124.7677,26678.0
2017-08-18 14:30:00,141.4,141.44,141.27,141.32,13299.0,124.7677,124.803,124.653,124.6972,13299.0
2017-08-18 15:00:00,141.28,141.42,141.21,141.28,31066.0,124.6619,124.7854,124.6001,124.6619,31066.0
2017-08-18 15:30:00,141.26,141.37,141.04,141.04,29388.0,124.6442,124.7413,124.4501,124.4501,29388.0
2017-08-21 09:30:00,140.96,141.24,140.73,140.73,31222.0,124.3795,124.6266,124.1766,124.1766,31222.0
2017-08-21 10:00:00,140.7,140.82,140.54,140.7,11325.0,124.1501,124.256,124.0089,124.1501,11325.0
2017-08-21 10:30:00,140.78,140.96,140.72,140.93,37738.0,124.2207,124.3795,124.1677,124.353,37738.0
2017-08-21 11:00:00,140.92,141.09,140.82,141.0,15963.0,124.3442,124.4942,124.256,124.4148,15963.0
2017-08-21 11:30:00,141.0,141.18,140.98,141.05,8435.0,124.4148,124.5736,124.3971,124.4589,8435.0
2017-08-21 12:00:00,141.1,141.24,141.03,141.24,6662.0,124.503,124.6266,124.4413,124.6266,6662.0
2017-08-21 12:30:00,141.2,141.25,141.14,141.19,19787.0,124.5913,124.6354,124.5383,124.5824,19787.0
2017-08-21 13:00:00,141.18,141.22,141.1,141.12,9119.0,124.5736,124.6089,124.503,124.5207,9119.0
2017-08-21 13:30:00,141.13,141.15,140.99,141.0,34123.0,124.5295,124.5472,124.406,124.4148,34123.0
2017-08-21 14:00:00,141.0,141.13,140.98,141.05,16990.0,124.4148,124.5295,124.3971,124.4589,16990.0
2017-08-21 14:30:00,141.05,141.1,140.99,141.06,9372.0,124.4589,124.503,124.406,124.4677,9372.0
2017-08-21 15:00:00,141.03,141.18,140.94,141.18,18979.0,124.4413,124.5736,124.3619,124.5736,18979.0
2017-08-21 15:30:00,141.17,141.28,141.15,141.16,35100.0,124.5648,124.6619,124.5472,124.556,35100.0
2017-08-22 09:30:00,141.39,141.99,141.39,141.81,23081.0,124.7589,125.2883,124.7589,125.1295,23081.0
2017-08-22 10:00:00,141.86,141.97,141.82,141.91,9283.0,125.1736,125.2707,125.1383,125.2178,9283.0
2017-08-22 10:30:00,141.91,142.03,141.84,142.02,12776.0,125.2178,125.3236,125.156,125.3148,12776.0
2017-08-22 11:00:00,142.04,142.04,141.88,141.93,12674.0,125.3325,125.3325,125.1913,125.2354,12674.0
2017-08-22 11:30:00,141.98,142.1,141.94,142.04,12672.0,125.2795,125.3854,125.2442,125.3325,12672.0
2017-08-22 12:00:00,142.06,142.24,142.02,142.12,13903.0,125.3501,125.5089,125.3148,125.4031,13903.0
2017-08-22 12:30:00,142.17,142.2,142.1,142.18,11240.0,125.4472,125.4736,125.3854,125.456,11240.0
2017-08-22 13:00:00,142.22,142.29,142.21,142.28,4605.0,125.4913,125.5531,125.4825,125.5442,4605.0
2017-08-22 13:30:00,142.3,142.36,142.22,142.25,18059.0,125.5619,125.6148,125.4913,125.5178,18059.0
2017-08-22 14:00:00,142.27,142.47,142.22,142.4,23709.0,125.5354,125.7119,125.4913,125.6501,23709.0
2017-08-22 14:30:00,142.45,142.56,142.42,142.55,14468.0,125.6942,125.7913,125.6678,125.7825,14468.0
2017-08-22 15:00:00,142.55,142.64,142.51,142.61,12257.0,125.7825,125.8619,125.7472,125.8354,12257.0
2017-08-22 15:30:00,142.64,142.71,142.53,142.58,20436.0,125.8619,125.9237,125.7648,125.8089,20436.0
2017-08-23 09:30:00,141.9,142.34,141.85,142.32,24829.0,125.2089,125.5972,125.1648,125.5795,24829.0
2017-08-23 10:00:00,142.28,142.44,142.17,142.35,7164.0,125.5442,125.6854,125.4472,125.606,7164.0
2017-08-23 10:30:00,142.27,142.52,142.27,142.32,12063.0,125.5354,125.756,125.5354,125.5795,12063.0
2017-08-23 11:00:00,142.36,142.52,142.25,142.52,8991.0,125.6148,125.756,125.5178,125.756,8991.0
2017-08-23 11:30:00,142.49,142.58,142.41,142.53,9881.0,125.7295,125.8089,125.6589,125.7648,9881.0
2017-08-23 12:00:00,142.5,142.59,142.48,142.5,3760.0,125.7384,125.8178,125.7207,125.7384,3760.0
2017-08-23 12:30:00,142.49,142.49,142.37,142.42,12933.0,125.7295,125.7295,125.6236,125.6678,12933.0
2017-08-23 13:00:00,142.47,142.47,142.32,142.33,8088.0,125.7119,125.7119,125.5795,125.5884,8088.0
2017-08-23 13:30:00,142.32,142.38,142.23,142.32,5916.0,125.5795,125.6325,125.5001,125.5795,5916.0
2017-08-23 14:00:00,142.31,142.47,142.27,142.35,14007.0,125.5707,125.7119,125.5354,125.606,14007.0
2017-08-23 14:30:00,142.4,142.52,142.36,142.46,18955.0,125.6501,125.756,125.6148,125.7031,18955.0
2017-08-23 15:00:00,142.48,142.53,142.44,142.5,17419.0,125.7207,125.7648,125.6854,125.7384,17419.0
2017-08-23 15:30:00,142.51,142.58,142.35,142.35,24040.0,125.7472,125.8089,125.606,125.606,24040.0
2017-08-24 09:30:00,142.8,142.97,142.32,142.33,15028.0,126.0031,126.1531,125.5795,125.5884,15028.0
2017-08-24 10:00:00,142.39,142.62,142.34,142.62,8616.0,125.6413,125.8442,125.5972,125.8442,8616.0
2017-08-24 10:30:00,142.62,142.76,142.62,142.72,6119.0,125.8442,125.9678,125.8442,125.9325,6119.0
2017-08-24 11:00:00,142.65,142.75,142.37,142.42,9687.0,125.8707,125.9589,125.6236,125.6678,9687.0
2017-08-24 11:30:00,142.46,142.61,142.33,142.6,14374.0,125.7031,125.8354,125.5884,125.8266,14374.0
2017-08-24 12:00:00,142.59,142.66,142.52,142.56,9428.0,125.8178,125.8795,125.756,125.7913,9428.0
2017-08-24 12:30:00,142.56,142.64,142.47,142.58,6503.0,125.7913,125.8619,125.7119,125.8089,6503.0
2017-08-24 13:00:00,142.55,142.75,142.5,142.63,9069.0,125.7825,125.9589,125.7384,125.8531,9069.0
2017-08-24 13:30:00,142.65,142.65,142.5,142.5,10432.0,125.8707,125.8707,125.7384,125.7384,10432.0
2017-08-24 14:00:00,142.56,142.56,142.36,142.47,20423.0,125.7913,125.7913,125.6148,125.7119,20423.0
2017-08-24 14:30:00,142.48,142.53,142.38,142.52,18304.0,125.7207,125.7648,125.6325,125.756,18304.0
2017-08-24 15:00:00,142.51,142.55,142.36,142.5,27343.0,125.7472,125.7825,125.6148,125.7384,27343.0
2017-08-24 15:30:00,142.52,142.52,142.31,142.39,32015.0,125.756,125.756,125.5707,125.6413,32015.0
2017-08-25 09:30:00,142.96,143.13,142.76,143.04,18227.0,126.1442,126.2943,125.9678,126.2148,18227.0
2017-08-25 10:00:00,142.99,143.18,142.98,143.03,10380.0,126.1707,126.3384,126.1619,126.206,10380.0
2017-08-25 10:30:00,143.19,143.19,142.81,142.87,6363.0,126.3472,126.3472,126.0119,126.0648,6363.0
2017-08-25 11:00:00,142.74,142.8,142.69,142.77,6556.0,125.9501,126.0031,125.906,125.9766,6556.0
2017-08-25 11:30:00,142.73,142.86,142.72,142.76,27723.0,125.9413,126.056,125.9325,125.9678,27723.0
2017-08-25 12:00:00,142.8,142.89,142.79,142.88,6025.0,126.0031,126.0825,125.9942,126.0737,6025.0
2017-08-25 12:30:00,142.87,142.88,142.78,142.88,10252.0,126.0648,126.0737,125.9854,126.0737,10252.0
2017-08-25 13:00:00,142.89,142.98,142.88,142.96,5049.0,126.0825,126.1619,126.0737,126.1442,5049.0
2017-08-25 13:30:00,142.97,142.99,142.9,142.91,11993.0,126.1531,126.1707,126.0913,126.1001,11993.0
2017-08-25 14:00:00,142.92,143.13,142.92,143.07,21709.0,126.109,126.2943,126.109,126.2413,21709.0
2017-08-25 14:30:00,143.06,143.11,143.04,143.06,23454.0,126.2325,126.2766,126.2148,126.2325,23454.0
2017-08-25 15:00:00,143.09,143.16,142.97,143.08,72035.0,126.259,126.3207,126.1531,126.2501,72035.0
2017-08-25 15:30:00,143.05,143.08,142.76,142.76,55144.0,126.2237,126.2501,125.9678,125.9678,55144.0
2017-08-28 09:30:00,143.0,143.14,142.68,142.71,54996.0,126.1795,126.3031,125.8972,125.9237,54996.0
2017-08-28 10:00:00,142.7,142.72,142.47,142.48,28434.0,125.9148,125.9325,125.7119,125.7207,28434.0
2017-08-28 10:30:00,142.49,142.69,142.43,142.67,40521.0,125.7295,125.906,125.6766,125.8884,40521.0
2017-08-28 11:00:00,142.68,142.7,142.5,142.59,25255.0,125.8972,125.9148,125.7384,125.8178,25255.0
2017-08-28 11:30:00,142.6,142.66,142.51,142.64,27118.0,125.8266,125.8795,125.7472,125.8619,27118.0
2017-08-28 12:00:00,142.62,142.65,142.39,142.39,24121.0,125.8442,125.8707,125.6413,125.6413,24121.0
2017-08-28 12:30:00,142.41,142.46,142.32,142.42,32503.0,125.6589,125.7031,125.5795,125.6678,32503.0
2017-08-28 13:00:00,142.42,142.5,142.4,142.47,21052.0,125.6678,125.7384,125.6501,125.7119,21052.0
2017-08-28 13:30:00,142.43,142.55,142.41,142.55,33544.0,125.6766,125.7825,125.6589,125.7825,33544.0
2017-08-28 14:00:00,142.55,142.56,142.46,142.52,54632.0,125.7825,125.7913,125.7031,125.756,54632.0
2017-08-28 14:30:00,142.51,142.62,142.48,142.58,47937.0,125.7472,125.8442,125.7207,125.8089,47937.0
2017-08-28 15:00:00,142.59,142.67,142.56,142.67,60178.0,125.8178,125.8884,125.7913,125.8884,60178.0
2017-08-28 15:30:00,142.66,142.71,142.6,142.7,77273.0,125.8795,125.9237,125.8266,125.9148,77273.0
2017-08-29 09:30:00,141.85,142.07,141.72,141.98,34467.0,125.1648,125.3589,125.0501,125.2795,34467.0
2017-08-29 10:00:00,141.97,141.99,141.73,141.87,10096.0,125.2707,125.2883,125.0589,125.1825,10096.0
2017-08-29 10:30:00,141.87,142.15,141.87,142.01,8145.0,125.1825,125.4295,125.1825,125.306,8145.0
2017-08-29 11:00:00,142.12,142.15,141.98,142.0,6820.0,125.4031,125.4295,125.2795,125.2972,6820.0
2017-08-29 11:30:00,141.97,142.17,141.97,142.09,7705.0,125.2707,125.4472,125.2707,125.3766,7705.0
2017-08-29 12:00:00,142.09,142.18,142.01,142.12,11396.0,125.3766,125.456,125.306,125.4031,11396.0
2017-08-29 12:30:00,142.16,142.26,142.14,142.23,7780.0,125.4383,125.5266,125.4207,125.5001,7780.0
2017-08-29 13:00:00,142.28,142.34,142.24,142.34,5775.0,125.5442,125.5972,125.5089,125.5972,5775.0
2017-08-29 13:30:00,142.31,142.37,142.23,142.26,7116.0,125.5707,125.6236,125.5001,125.5266,7116.0
2017-08-29 14:00:00,142.29,142.37,142.25,142.33,13070.0,125.5531,125.6236,125.5178,125.5884,13070.0
2017-08-29 14:30:00,142.32,142.47,142.31,142.43,12079.0,125.5795,125.7119,125.5707,125.6766,12079.0
2017-08-29 15:00:00,142.42,142.53,142.38,142.47,17456.0,125.6678,125.7648,125.6325,125.7119,17456.0
2017-08-29 15:30:00,142.46,142.5,142.37,142.41,21559.0,125.7031,125.7384,125.6236,125.6589,21559.0
2017-08-30 09:30:00,142.35,142.49,142.13,142.47,19116.0,125.606,125.7295,125.4119,125.7119,19116.0
2017-08-30 10:00:00,142.42,142.57,142.4,142.55,11158.0,125.6678,125.8001,125.6501,125.7825,11158.0
2017-08-30 10:30:00,142.56,142.74,142.47,142.68,9281.0,125.7913,125.9501,125.7119,125.8972,9281.0
2017-08-30 11:00:00,142.69,142.79,142.64,142.77,10576.0,125.906,125.9942,125.8619,125.9766,10576.0
2017-08-30 11:30:00,142.79,142.84,142.76,142.83,11087.0,125.9942,126.0384,125.9678,126.0295,11087.0
2017-08-30 12:00:00,142.82,142.93,142.81,142.9,3889.0,126.0207,126.1178,126.0119,126.0913,3889.0
2017-08-30 12:30:00,142.93,143.06,142.9,143.06,4277.0,126.1178,126.2325,126.0913,126.2325,4277.0
2017-08-30 13:00:00,143.09,143.31,143.08,143.31,6961.0,126.259,126.4531,126.2501,126.4531,6961.0
2017-08-30 13:30:00,143.26,143.28,143.15,143.24,9870.0,126.409,126.4266,126.3119,126.3913,9870.0
2017-08-30 14:00:00,143.22,143.26,143.18,143.25,17525.0,126.3737,126.409,126.3384,126.4001,17525.0
2017-08-30 14:30:00,143.25,143.33,143.21,143.31,20507.0,126.4001,126.4707,126.3648,126.4531,20507.0
2017-08-30 15:00:00,143.32,143.32,143.2,143.29,11613.0,126.4619,126.4619,126.356,126.4354,11613.0
2017-08-30 15:30:00,143.28,143.3,143.03,143.23,18890.0,126.4266,126.4443,126.206,126.3825,18890.0
2017-08-31 09:30:00,143.67,143.93,143.47,143.93,32735.0,126.7707,127.0002,126.5943,127.0002,32735.0
2017-08-31 10:00:00,143.89,143.98,143.85,143.94,9338.0,126.9649,127.0443,126.9296,127.009,9338.0
2017-08-31 10:30:00,143.87,143.92,143.73,143.86,15904.0,126.9472,126.9913,126.8237,126.9384,15904.0
2017-08-31 11:00:00,143.87,143.96,143.82,143.93,7945.0,126.9472,127.0266,126.9031,127.0002,7945.0
2017-08-31 11:30:00,143.91,144.0,143.78,143.98,22075.0,126.9825,127.0619,126.8678,127.0443,22075.0
2017-08-31 12:00:00,143.98,144.13,143.96,144.11,4890.0,127.0443,127.1766,127.0266,127.159,4890.0
2017-08-31 12:30:00,144.12,144.13,144.06,144.1,8768.0,127.1678,127.1766,127.1149,127.1502,8768.0
2017-08-31 13:00:00,144.11,144.12,144.01,144.02,5929.0,127.159,127.1678,127.0707,127.0796,5929.0
2017-08-31 13:30:00,143.99,144.08,143.99,144.07,8373.0,127.0531,127.1325,127.0531,127.1237,8373.0
2017-08-31 14:00:00,144.08,144.15,144.01,144.15,22386.0,127.1325,127.1943,127.0707,127.1943,22386.0
2017-08-31 14:30:00,144.16,144.29,144.15,144.29,13066.0,127.2031,127.3178,127.1943,127.3178,13066.0
2017-08-31 15:00:00,144.3,144.32,144.21,144.27,9152.0,127.3266,127.3443,127.2472,127.3002,9152.0
2017-08-31 15:30:00,144.31,144.4,144.18,144.26,16396.0,127.3355,127.4149,127.2207,127.2913,16396.0
2017-09-01 09:30:00,144.67,144.93,144.54,144.77,16131.0,127.6531,127.8825,127.5384,127.7413,16131.0
2017-09-01 10:00:00,144.8,144.8,144.67,144.72,15390.0,127.7678,127.7678,127.6531,127.6972,15390.0
2017-09-01 10:30:00,144.8,144.9,144.77,144.89,29907.0,127.7678,127.8561,127.7413,127.8472,29907.0
2017-09-01 11:00:00,144.94,144.95,144.82,144.86,7458.0,127.8913,127.9002,127.7855,127.8208,7458.0
2017-09-01 11:30:00,144.75,144.85,144.75,144.85,6295.0,127.7237,127.8119,127.7237,127.8119,6295.0
2017-09-01 12:00:00,144.89,144.9,144.8,144.88,3131.0,127.8472,127.8561,127.7678,127.8384,3131.0
2017-09-01 12:30:00,144.92,144.97,144.87,144.97,6161.0,127.8737,127.9178,127.8296,127.9178,6161.0
2017-09-01 13:00:00,144.97,145.02,144.92,144.94,18206.0,127.9178,127.9619,127.8737,127.8913,18206.0
2017-09-01 13:30:00,145.0,145.02,144.91,144.91,5843.0,127.9443,127.9619,127.8649,127.8649,5843.0
2017-09-01 14:00:00,144.92,145.01,144.92,144.97,23108.0,127.8737,127.9531,127.8737,127.9178,23108.0
2017-09-01 14:30:00,144.97,144.98,144.93,144.98,9361.0,127.9178,127.9266,127.8825,127.9266,9361.0
2017-09-01 15:00:00,144.96,145.01,144.93,144.97,7693.0,127.909,127.9531,127.8825,127.9178,7693.0
2017-09-01 15:30:00,144.99,145.01,144.83,144.86,14643.0,127.9355,127.9531,127.7943,127.8208,14643.0
2017-09-05 09:30:00,144.79,144.84,144.28,144.5,44095.0,127.759,127.8031,127.309,127.5031,44095.0
2017-09-05 10:00:00,144.52,144.52,144.23,144.24,19676.0,127.5208,127.5208,127.2649,127.2737,19676.0
2017-09-05 10:30:00,144.22,144.26,144.05,144.09,17916.0,127.256,127.2913,127.106,127.1413,17916.0
2017-09-05 11:00:00,144.02,144.18,143.98,144.1,12135.0,127.0796,127.2207,127.0443,127.1502,12135.0
2017-09-05 11:30:00,144.08,144.13,143.98,144.06,24090.0,127.1325,127.1766,127.0443,127.1149,24090.0
2017-09-05 12:00:00,143.99,143.99,143.46,143.46,12736.0,127.0531,127.0531,126.5854,126.5854,12736.0
2017-09-05 12:30:00,143.31,143.36,143.08,143.21,9690.0,126.4531,126.4972,126.2501,126.3648,9690.0
2017-09-05 13:00:00,143.19,143.25,142.93,143.17,15383.0,126.3472,126.4001,126.1178,126.3295,15383.0
2017-09-05 13:30:00,143.15,143.37,143.0,143.33,10657.0,126.3119,126.506,126.1795,126.4707,10657.0
2017-09-05 14:00:00,143.32,143.62,143.31,143.61,16970.0,126.4619,126.7266,126.4531,126.7178,16970.0
2017-09-05 14:30:00,143.59,143.66,143.4,143.46,16468.0,126.7001,126.7619,126.5325,126.5854,16468.0
2017-09-05 15:00:00,143.5,143.6,143.33,143.6,21081.0,126.6207,126.709,126.4707,126.709,21081.0
2017-09-05 15:30:00,143.64,143.7,143.5,143.63,30509.0,126.7443,126.7972,126.6207,126.7354,30509.0
2017-09-06 09:30:00,143.99,144.12,143.71,143.82,26132.0,127.0531,127.1678,126.806,126.9031,26132.0
2017-09-06 10:00:00,143.82,144.06,143.78,143.81,12632.0,126.9031,127.1149,126.8678,126.8943,12632.0
2017-09-06 10:30:00,143.84,143.95,143.68,143.82,5606.0,126.9207,127.0178,126.7796,126.9031,5606.0
2017-09-06 11:00:00,143.83,143.84,143.58,143.68,5848.0,126.9119,126.9207,126.6913,126.7796,5848.0
2017-09-06 11:30:00,143.65,143.73,143.6,143.7,6448.0,126.7531,126.8237,126.709,126.7972,6448.0
2017-09-06 12:00:00,143.71,143.74,143.62,143.73,19299.0,126.806,126.8325,126.7266,126.8237,19299.0
2017-09-06 12:30:00,143.71,143.81,143.7,143.77,11837.0,126.806,126.8943,126.7972,126.859,11837.0
2017-09-06 13:00:00,143.76,143.96,143.76,143.88,8074.0,126.8501,127.0266,126.8501,126.956,8074.0
2017-09-06 13:30:00,143.88,143.92,143.84,143.85,9815.0,126.956,126.9913,126.9207,126.9296,9815.0
2017-09-06 14:00:00,143.82,144.01,143.81,143.98,24485.0,126.9031,127.0707,126.8943,127.0443,24485.0
2017-09-06 14:30:00,143.96,143.98,143.87,143.94,15597.0,127.0266,127.0443,126.9472,127.009,15597.0
2017-09-06 15:00:00,143.94,144.13,143.88,144.11,17944.0,127.009,127.1766,126.956,127.159,17944.0
2017-09-06 15:30:00,144.09,144.09,143.85,143.86,14709.0,127.1413,127.1413,126.9296,126.9384,14709.0
2017-09-07 09:30:00,144.01,144.09,143.67,143.68,17032.0,127.0707,127.1413,126.7707,126.7796,17032.0
2017-09-07 10:00:00,143.68,143.68,143.48,143.48,9240.0,126.7796,126.7796,126.6031,126.6031,9240.0
2017-09-07 10:30:00,143.45,143.78,143.44,143.7,6724.0,126.5766,126.8678,126.5678,126.7972,6724.0
2017-09-07 11:00:00,143.68,143.77,143.44,143.48,8448.0,126.7796,126.859,126.5678,126.6031,8448.0
2017-09-07 11:30:00,143.43,143.58,143.43,143.49,6723.0,126.559,126.6913,126.559,126.6119,6723.0
2017-09-07 12:00:00,143.46,143.54,143.43,143.51,23273.0,126.5854,126.656,126.559,126.6296,23273.0
2017-09-07 12:30:00,143.52,143.67,143.39,143.63,16263.0,126.6384,126.7707,126.5237,126.7354,16263.0
2017-09-07 13:00:00,143.66,143.73,143.59,143.64,11941.0,126.7619,126.8237,126.7001,126.7443,11941.0
2017-09-07 13:30:00,143.65,143.66,143.56,143.6,15339.0,126.7531,126.7619,126.6737,126.709,15339.0
2017-09-07 14:00:00,143.63,143.77,143.61,143.77,16160.0,126.7354,126.859,126.7178,126.859,16160.0
2017-09-07 14:30:00,143.77,143.78,143.7,143.76,24820.0,126.859,126.8678,126.7972,126.8501,24820.0
2017-09-07 15:00:00,143.76,143.76,143.65,143.65,13562.0,126.8501,126.8501,126.7531,126.7531,13562.0
2017-09-07 15:30:00,143.66,143.74,143.59,143.72,20642.0,126.7619,126.8325,126.7001,126.8149,20642.0
2017-09-08 09:30:00,143.45,143.47,143.19,143.35,18373.0,126.5766,126.5943,126.3472,126.4884,18373.0
2017-09-08 10:00:00,143.4,143.6,143.38,143.47,22068.0,126.5325,126.709,126.5148,126.5943,22068.0
2017-09-08 10:30:00,143.43,143.75,143.43,143.68,12407.0,126.559,126.8413,126.559,126.7796,12407.0
2017-09-08 11:00:00,143.71,143.88,143.67,143.8,17518.0,126.806,126.956,126.7707,126.8854,17518.0
2017-09-08 11:30:00,143.8,143.85,143.75,143.79,10981.0,126.8854,126.9296,126.8413,126.8766,10981.0
2017-09-08 12:00:00,143.79,143.8,143.63,143.8,9192.0,126.8766,126.8854,126.7354,126.8854,9192.0
2017-09-08 12:30:00,143.81,144.01,143.8,143.98,20390.0,126.8943,127.0707,126.8854,127.0443,20390.0
2017-09-08 13:00:00,143.94,143.96,143.85,143.89,6559.0,127.009,127.0266,126.9296,126.9649,6559.0
2017-09-08 13:30:00,143.88,143.88,143.76,143.84,13758.0,126.956,126.956,126.8501,126.9207,13758.0
2017-09-08 14:00:00,143.89,143.99,143.86,143.99,21921.0,126.9649,127.0531,126.9384,127.0531,21921.0
2017-09-08 14:30:00,144.01,144.04,143.88,143.91,14349.0,127.0707,127.0972,126.956,126.9825,14349.0
2017-09-08 15:00:00,143.92,144.02,143.76,143.78,13970.0,126.9913,127.0796,126.8501,126.8678,13970.0
2017-09-08 15:30:00,143.74,143.87,143.73,143.81,25937.0,126.8325,126.9472,126.8237,126.8943,25937.0
2017-09-11 09:30:00,144.7,145.1,144.7,145.07,19601.0,127.6796,128.0325,127.6796,128.0061,19601.0
2017-09-11 10:00:00,145.08,145.18,145.04,145.05,6869.0,128.0149,128.1031,127.9796,127.9884,6869.0
2017-09-11 10:30:00,145.09,145.09,144.92,145.0,6304.0,128.0237,128.0237,127.8737,127.9443,6304.0
2017-09-11 11:00:00,145.0,145.1,144.95,145.09,9802.0,127.9443,128.0325,127.9002,128.0237,9802.0
2017-09-11 11:30:00,145.06,145.24,145.05,145.2,6435.0,127.9972,128.1561,127.9884,128.1208,6435.0
2017-09-11 12:00:00,145.21,145.33,145.17,145.32,5660.0,128.1296,128.2355,128.0943,128.2267,5660.0
2017-09-11 12:30:00,145.32,145.49,145.3,145.38,7943.0,128.2267,128.3767,128.209,128.2796,7943.0
2017-09-11 13:00:00,145.42,145.42,145.35,145.41,6167.0,128.3149,128.3149,128.2531,128.3061,6167.0
2017-09-11 13:30:00,145.39,145.41,145.34,145.35,10955.0,128.2884,128.3061,128.2443,128.2531,10955.0
2017-09-11 14:00:00,145.36,145.4,145.28,145.31,11109.0,128.2619,128.2972,128.1914,128.2178,11109.0
2017-09-11 14:30:00,145.35,145.42,145.29,145.29,16447.0,128.2531,128.3149,128.2002,128.2002,16447.0
2017-09-11 15:00:00,145.28,145.36,145.26,145.3,6526.0,128.1914,128.2619,128.1737,128.209,6526.0
2017-09-11 15:30:00,145.31,145.35,145.25,145.33,25976.0,128.2178,128.2531,128.1649,128.2355,25976.0
2017-09-12 09:30:00,145.64,145.73,145.5,145.73,11491.0,128.509,128.5884,128.3855,128.5884,11491.0
2017-09-12 10:00:00,145.78,145.83,145.58,145.63,9216.0,128.6325,128.6767,128.4561,128.5002,9216.0
2017-09-12 10:30:00,145.55,145.61,145.44,145.49,8007.0,128.4296,128.4825,128.3325,128.3767,8007.0
2017-09-12 11:00:00,145.5,145.56,145.43,145.54,7921.0,128.3855,128.4384,128.3237,128.4208,7921.0
2017-09-12 11:30:00,145.52,145.7,145.52,145.64,13787.0,128.4031,128.562,128.4031,128.509,13787.0
2017-09-12 12:00:00,145.67,145.81,145.62,145.81,4687.0,128.5355,128.659,128.4914,128.659,4687.0
2017-09-12 12:30:00,145.81,145.9,145.8,145.89,7772.0,128.659,128.7384,128.6502,128.7296,7772.0
2017-09-12 13:00:00,145.88,145.91,145.84,145.9,6605.0,128.7208,128.7473,128.6855,128.7384,6605.0
2017-09-12 13:30:00,145.84,145.91,145.81,145.81,7955.0,128.6855,128.7473,128.659,128.659,7955.0
2017-09-12 14:00:00,145.76,145.8,145.72,145.77,13920.0,128.6149,128.6502,128.5796,128.6237,13920.0
2017-09-12 14:30:00,145.77,145.85,145.75,145.82,65427.0,128.6237,128.6943,128.6061,128.6678,65427.0
2017-09-12 15:00:00,145.85,145.87,145.75,145.82,59448.0,128.6943,128.712,128.6061,128.6678,59448.0
2017-09-12 15:30:00,145.86,145.94,145.82,145.94,77090.0,128.7031,128.7737,128.6678,128.7737,77090.0
2017-09-13 09:30:00,145.81,146.0,145.57,145.59,30263.0,128.659,128.8267,128.4472,128.4649,30263.0
2017-09-13 10:00:00,145.62,145.74,145.57,145.69,16034.0,128.4914,128.5972,128.4472,128.5531,16034.0
2017-09-13 10:30:00,145.69,145.76,145.61,145.66,21600.0,128.5531,128.6149,128.4825,128.5267,21600.0
2017-09-13 11:00:00,145.67,145.75,145.6,145.64,186331.0,128.5355,128.6061,128.4737,128.509,186331.0
2017-09-13 11:30:00,145.68,145.68,145.47,145.56,18548.0,128.5443,128.5443,128.359,128.4384,18548.0
2017-09-13 12:00:00,145.6,145.72,145.55,145.67,25281.0,128.4737,128.5796,128.4296,128.5355,25281.0
2017-09-13 12:30:00,145.65,145.74,145.63,145.7,13661.0,128.5178,128.5972,128.5002,128.562,13661.0
2017-09-13 13:00:00,145.68,145.7,145.53,145.56,15628.0,128.5443,128.562,128.412,128.4384,15628.0
2017-09-13 13:30:00,145.54,145.62,145.53,145.54,20675.0,128.4208,128.4914,128.412,128.4208,20675.0
2017-09-13 14:00:00,145.54,145.65,145.53,145.58,27784.0,128.4208,128.5178,128.412,128.4561,27784.0
2017-09-13 14:30:00,145.6,145.71,145.58,145.65,29203.0,128.4737,128.5708,128.4561,128.5178,29203.0
2017-09-13 15:00:00,145.65,145.72,145.57,145.59,29402.0,128.5178,128.5796,128.4472,128.4649,29402.0
2017-09-13 15:30:00,145.59,145.67,145.54,145.64,55892.0,128.4649,128.5355,128.4208,128.509,55892.0
2017-09-14 09:30:00,145.43,145.47,145.12,145.21,15675.0,128.3237,128.359,128.0502,128.1296,15675.0
2017-09-14 10:00:00,145.21,145.4,145.21,145.37,7186.0,128.1296,128.2972,128.1296,128.2708,7186.0
2017-09-14 10:30:00,145.39,145.46,145.33,145.42,13735.0,128.2884,128.3502,128.2355,128.3149,13735.0
2017-09-14 11:00:00,145.43,145.57,145.36,145.47,10766.0,128.3237,128.4472,128.2619,128.359,10766.0
2017-09-14 11:30:00,145.5,145.54,145.39,145.49,8606.0,128.3855,128.4208,128.2884,128.3767,8606.0
2017-09-14 12:00:00,145.49,145.53,145.43,145.43,7514.0,128.3767,128.412,128.3237,128.3237,7514.0
2017-09-14 12:30:00,145.43,145.53,145.43,145.43,9405.0,128.3237,128.412,128.3237,128.3237,9405.0
2017-09-14 13:00:00,145.42,145.46,145.32,145.4,8968.0,128.3149,128.3502,128.2267,128.2972,8968.0
2017-09-14 13:30:00,145.39,145.42,145.35,145.42,12006.0,128.2884,128.3149,128.2531,128.3149,12006.0
2017-09-14 14:00:00,145.4,145.52,145.37,145.47,20502.0,128.2972,128.4031,128.2708,128.359,20502.0
2017-09-14 14:30:00,145.44,145.55,145.44,145.52,20052.0,128.3325,128.4296,128.3325,128.4031,20052.0
2017-09-14 15:00:00,145.51,145.53,145.41,145.44,20472.0,128.3943,128.412,128.3061,128.3325,20472.0
2017-09-14 15:30:00,145.45,145.55,145.4,145.5,17470.0,128.3414,128.4296,128.2972,128.3855,17470.0
2017-09-15 09:30:00,145.42,145.59,145.36,145.36,16949.0,128.3149,128.4649,128.2619,128.2619,16949.0
2017-09-15 10:00:00,145.37,145.38,145.21,145.26,5935.0,128.2708,128.2796,128.1296,128.1737,5935.0
2017-09-15 10:30:00,145.25,145.51,145.25,145.44,10775.0,128.1649,128.3943,128.1649,128.3325,10775.0
2017-09-15 11:00:00,145.41,145.5,145.38,145.48,6419.0,128.3061,128.3855,128.2796,128.3678,6419.0
2017-09-15 11:30:00,145.45,145.58,145.44,145.58,10414.0,128.3414,128.4561,128.3325,128.4561,10414.0
2017-09-15 12:00:00,145.57,145.63,145.52,145.62,10927.0,128.4472,128.5002,128.4031,128.4914,10927.0
2017-09-15 12:30:00,145.62,145.67,145.58,145.58,6370.0,128.4914,128.5355,128.4561,128.4561,6370.0
2017-09-15 13:00:00,145.6,145.65,145.59,145.62,5217.0,128.4737,128.5178,128.4649,128.4914,5217.0
2017-09-15 13:30:00,145.65,145.65,145.55,145.58,7374.0,128.5178,128.5178,128.4296,128.4561,7374.0
2017-09-15 14:00:00,145.55,145.64,145.55,145.62,13039.0,128.4296,128.509,128.4296,128.4914,13039.0
2017-09-15 14:30:00,145.64,145.68,145.58,145.65,24795.0,128.509,128.5443,128.4561,128.5178,24795.0
2017-09-15 15:00:00,145.66,145.74,145.61,145.72,32574.0,128.5267,128.5972,128.4825,128.5796,32574.0
2017-09-15 15:30:00,145.72,145.86,145.7,145.81,54861.0,128.5796,128.7031,128.562,128.659,54861.0
2017-09-18 09:30:00,146.17,146.41,145.61,146.29,25492.0,128.9767,129.1884,128.4825,129.0826,25492.0
2017-09-18 10:00:00,146.28,146.34,146.25,146.28,23164.0,129.0737,129.1267,129.0473,129.0737,23164.0
2017-09-18 10:30:00,146.28,146.31,146.15,146.16,8117.0,129.0737,129.1002,128.959,128.9678,8117.0
2017-09-18 11:00:00,146.17,146.23,146.12,146.2,8317.0,128.9767,129.0296,128.9326,129.0031,8317.0
2017-09-18 11:30:00,146.2,146.22,146.1,146.1,6374.0,129.0031,129.0208,128.9149,128.9149,6374.0
2017-09-18 12:00:00,146.12,146.13,146.04,146.1,17152.0,128.9326,128.9414,128.862,128.9149,17152.0
2017-09-18 12:30:00,146.08,146.1,145.99,146.03,7861.0,128.8973,128.9149,128.8178,128.8531,7861.0
2017-09-18 13:00:00,146.07,146.11,146.06,146.1,13253.0,128.8884,128.9237,128.8796,128.9149,13253.0
2017-09-18 13:30:00,146.09,146.16,146.09,146.09,20351.0,128.9061,128.9678,128.9061,128.9061,20351.0
2017-09-18 14:00:00,146.08,146.08,145.86,145.94,17019.0,128.8973,128.8973,128.7031,128.7737,17019.0
2017-09-18 14:30:00,145.96,145.99,145.82,145.98,22407.0,128.7914,128.8178,128.6678,128.809,22407.0
2017-09-18 15:00:00,146.0,146.05,145.99,146.04,13173.0,128.8267,128.8708,128.8178,128.862,13173.0
2017-09-18 15:30:00,146.04,146.12,146.01,146.1,449082.0,128.862,128.9326,128.8355,128.9149,449082.0
2017-09-19 09:30:00,146.36,146.36,145.87,145.89,29217.0,129.1443,129.1443,128.712,128.7296,29217.0
2017-09-19 10:00:00,145.9,146.0,145.84,145.93,5356.0,128.7384,128.8267,128.6855,128.7649,5356.0
2017-09-19 10:30:00,145.9,145.91,145.78,145.8,6816.0,128.7384,128.7473,128.6325,128.6502,6816.0
2017-09-19 11:00:00,145.71,145.75,145.62,145.74,10287.0,128.5708,128.6061,128.4914,128.5972,10287.0
2017-09-19 11:30:00,145.75,145.79,145.72,145.77,7182.0,128.6061,128.6414,128.5796,128.6237,7182.0
2017-09-19 12:00:00,145.77,145.85,145.76,145.85,7617.0,128.6237,128.6943,128.6149,128.6943,7617.0
2017-09-19 12:30:00,145.83,145.86,145.79,145.83,13040.0,128.6767,128.7031,128.6414,128.6767,13040.0
2017-09-19 13:00:00,145.83,145.86,145.8,145.82,13586.0,128.6767,128.7031,128.6502,128.6678,13586.0
2017-09-19 13:30:00,145.82,145.93,145.82,145.91,7476.0,128.6678,128.7649,128.6678,128.7473,7476.0
2017-09-19 14:00:00,145.91,145.96,145.84,145.86,48142.0,128.7473,128.7914,128.6855,128.7031,48142.0
2017-09-19 14:30:00,145.87,145.97,145.87,145.89,16854.0,128.712,128.8002,128.712,128.7296,16854.0
2017-09-19 15:00:00,145.87,145.95,145.87,145.91,13525.0,128.712,128.7825,128.712,128.7473,13525.0
2017-09-19 15:30:00,145.96,146.0,145.86,145.9,24316.0,128.7914,128.8267,128.7031,128.7384,24316.0
2017-09-20 09:30:00,145.94,146.1,145.83,145.9,96955.0,128.7737,128.9149,128.6767,128.7384,96955.0
2017-09-20 10:00:00,145.86,145.9,145.76,145.85,13992.0,128.7031,128.7384,128.6149,128.6943,13992.0
2017-09-20 10:30:00,145.84,145.89,145.8,145.83,6626.0,128.6855,128.7296,128.6502,128.6767,6626.0
2017-09-20 11:00:00,145.85,145.85,145.78,145.84,8531.0,128.6943,128.6943,128.6325,128.6855,8531.0
2017-09-20 11:30:00,145.82,145.93,145.81,145.84,14514.0,128.6678,128.7649,128.659,128.6855,14514.0
2017-09-20 12:00:00,145.82,145.94,145.82,145.9,9089.0,128.6678,128.7737,128.6678,128.7384,9089.0
2017-09-20 12:30:00,145.91,145.95,145.88,145.91,14543.0,128.7473,128.7825,128.7208,128.7473,14543.0
2017-09-20 13:00:00,145.92,145.92,145.74,145.76,11614.0,128.7561,128.7561,128.5972,128.6149,11614.0
2017-09-20 13:30:00,145.77,145.82,145.76,145.81,8572.0,128.6237,128.6678,128.6149,128.659,8572.0
2017-09-20 14:00:00,145.77,145.8,145.21,145.39,61741.0,128.6237,128.6502,128.1296,128.2884,61741.0
2017-09-20 14:30:00,145.38,145.7,145.37,145.69,8932.0,128.2796,128.562,128.2708,128.5531,8932.0
2017-09-20 15:00:00,145.65,145.73,145.58,145.72,12067.0,128.5178,128.5884,128.4561,128.5796,12067.0
2017-09-20 15:30:00,145.72,145.93,145.7,145.91,32846.0,128.5796,128.7649,128.562,128.7473,32846.0
2017-09-21 09:30:00,145.92,146.04,145.53,145.64,20611.0,128.7561,128.862,128.412,128.509,20611.0
2017-09-21 10:00:00,145.62,145.71,145.5,145.58,7551.0,128.4914,128.5708,128.3855,128.4561,7551.0
2017-09-21 10:30:00,145.54,145.65,145.54,145.6,30920.0,128.4208,128.5178,128.4208,128.4737,30920.0
2017-09-21 11:00:00,145.61,145.75,145.61,145.71,5248.0,128.4825,128.6061,128.4825,128.5708,5248.0
2017-09-21 11:30:00,145.67,145.7,145.6,145.67,27258.0,128.5355,128.562,128.4737,128.5355,27258.0
2017-09-21 12:00:00,145.64,145.75,145.63,145.74,6838.0,128.509,128.6061,128.5002,128.5972,6838.0
2017-09-21 12:30:00,145.75,145.77,145.66,145.77,5093.0,128.6061,128.6237,128.5267,128.6237,5093.0
2017-09-21 13:00:00,145.75,145.81,145.74,145.8,11907.0,128.6061,128.659,128.5972,128.6502,11907.0
2017-09-21 13:30:00,145.77,145.78,145.68,145.75,15824.0,128.6237,128.6325,128.5443,128.6061,15824.0
2017-09-21 14:00:00,145.76,145.78,145.65,145.7,20353.0,128.6149,128.6325,128.5178,128.562,20353.0
2017-09-21 14:30:00,145.71,145.71,145.59,145.67,26953.0,128.5708,128.5708,128.4649,128.5355,26953.0
2017-09-21 15:00:00,145.72,145.75,145.64,145.74,9663.0,128.5796,128.6061,128.509,128.5972,9663.0
2017-09-21 15:30:00,145.72,145.77,145.62,145.64,41376.0,128.5796,128.6237,128.4914,128.509,41376.0
2017-09-22 09:30:00,145.49,145.76,145.49,145.73,13048.0,128.3767,128.6149,128.3767,128.5884,13048.0
2017-09-22 10:00:00,145.78,145.83,145.71,145.76,8337.0,128.6325,128.6767,128.5708,128.6149,8337.0
2017-09-22 10:30:00,145.77,145.84,145.69,145.71,5101.0,128.6237,128.6855,128.5531,128.5708,5101.0
2017-09-22 11:00:00,145.76,145.8,145.65,145.67,12553.0,128.6149,128.6502,128.5178,128.5355,12553.0
2017-09-22 11:30:00,145.68,145.75,145.67,145.74,11234.0,128.5443,128.6061,128.5355,128.5972,11234.0
2017-09-22 12:00:00,145.74,145.81,145.7,145.73,7028.0,128.5972,128.659,128.562,128.5884,7028.0
2017-09-22 12:30:00,145.74,145.77,145.71,145.74,11214.0,128.5972,128.6237,128.5708,128.5972,11214.0
2017-09-22 13:00:00,145.75,145.78,145.7,145.77,9774.0,128.6061,128.6325,128.562,128.6237,9774.0
2017-09-22 13:30:00,145.77,145.86,145.75,145.85,16638.0,128.6237,128.7031,128.6061,128.6943,16638.0
2017-09-22 14:00:00,145.84,145.86,145.79,145.79,29182.0,128.6855,128.7031,128.6414,128.6414,29182.0
2017-09-22 14:30:00,145.8,145.86,145.79,145.84,38363.0,128.6502,128.7031,128.6414,128.6855,38363.0
2017-09-22 15:00:00,145.84,145.91,145.84,145.91,18373.0,128.6855,128.7473,128.6855,128.7473,18373.0
2017-09-22 15:30:00,145.92,146.04,145.9,145.95,33519.0,128.7561,128.862,128.7384,128.7825,33519.0
2017-09-25 09:30:00,145.83,146.04,145.75,145.82,24541.0,128.6767,128.862,128.6061,128.6678,24541.0
2017-09-25 10:00:00,145.94,146.12,145.92,146.03,12102.0,128.7737,128.9326,128.7561,128.8531,12102.0
2017-09-25 10:30:00,146.02,146.07,145.5,145.51,63820.0,128.8443,128.8884,128.3855,128.3943,63820.0
2017-09-25 11:00:00,145.51,145.71,145.23,145.7,723282.0,128.3943,128.5708,128.1472,128.562,723282.0
2017-09-25 11:30:00,145.7,145.71,145.5,145.52,22373.0,128.562,128.5708,128.3855,128.4031,22373.0
2017-09-25 12:00:00,145.53,145.53,145.31,145.38,7568.0,128.412,128.412,128.2178,128.2796,7568.0
2017-09-25 12:30:00,145.52,145.68,145.46,145.66,17662.0,128.4031,128.5443,128.3502,128.5267,17662.0
2017-09-25 13:00:00,145.66,145.69,145.6,145.6,9568.0,128.5267,128.5531,128.4737,128.4737,9568.0
2017-09-25 13:30:00,145.55,145.67,145.54,145.65,20882.0,128.4296,128.5355,128.4208,128.5178,20882.0
2017-09-25 14:00:00,145.63,145.71,145.63,145.64,16766.0,128.5002,128.5708,128.5002,128.509,16766.0
2017-09-25 14:30:00,145.65,145.75,145.55,145.73,29314.0,128.5178,128.6061,128.4296,128.5884,29314.0
2017-09-25 15:00:00,145.71,145.86,145.68,145.82,19430.0,128.5708,128.7031,128.5443,128.6678,19430.0
2017-09-25 15:30:00,145.81,145.86,145.76,145.84,25222.0,128.659,128.7031,128.6149,128.6855,25222.0
2017-09-26 09:30:00,146.17,146.35,146.07,146.24,16127.0,128.9767,129.1355,128.8884,129.0384,16127.0
2017-09-26 10:00:00,146.25,146.29,146.08,146.08,15589.0,129.0473,129.0826,128.8973,128.8973,15589.0
2017-09-26 10:30:00,146.1,146.12,145.95,145.95,8948.0,128.9149,128.9326,128.7825,128.7825,8948.0
2017-09-26 11:00:00,145.95,146.02,145.85,145.87,9627.0,128.7825,128.8443,128.6943,128.712,9627.0
2017-09-26 11:30:00,145.93,146.05,145.89,146.03,20569.0,128.7649,128.8708,128.7296,128.8531,20569.0
2017-09-26 12:00:00,146.04,146.11,146.03,146.1,8180.0,128.862,128.9237,128.8531,128.9149,8180.0
2017-09-26 12:30:00,146.12,146.16,146.02,146.08,32010.0,128.9326,128.9678,128.8443,128.8973,32010.0
2017-09-26 13:00:00,146.07,146.18,146.05,146.14,18597.0,128.8884,128.9855,128.8708,128.9502,18597.0
2017-09-26 13:30:00,146.15,146.25,146.14,146.21,18220.0,128.959,129.0473,128.9502,129.012,18220.0
2017-09-26 14:00:00,146.18,146.21,146.13,146.16,68529.0,128.9855,129.012,128.9414,128.9678,68529.0
2017-09-26 14:30:00,146.16,146.21,146.12,146.16,32295.0,128.9678,129.012,128.9326,128.9678,32295.0
2017-09-26 15:00:00,146.14,146.28,146.13,146.27,18251.0,128.9502,129.0737,128.9414,129.0649,18251.0
2017-09-26 15:30:00,146.26,146.28,146.0,146.03,28103.0,129.0561,129.0737,128.8267,128.8531,28103.0
2017-09-27 09:30:00,146.19,146.32,145.88,145.88,106452.0,129.4424,129.5575,129.168,129.168,106452.0
2017-09-27 10:00:00,145.93,145.94,145.82,145.87,11351.0,129.2122,129.2211,129.1148,129.1591,11351.0
2017-09-27 10:30:00,145.83,145.83,145.41,145.51,6651.0,129.1237,129.1237,128.7518,128.8403,6651.0
2017-09-27 11:00:00,145.54,145.71,145.54,145.68,6713.0,128.8669,129.0174,128.8669,128.9909,6713.0
2017-09-27 11:30:00,145.61,145.68,145.59,145.68,6503.0,128.9289,128.9909,128.9112,128.9909,6503.0
2017-09-27 12:00:00,145.68,145.71,145.64,145.7,7915.0,128.9909,129.0174,128.9554,129.0086,7915.0
2017-09-27 12:30:00,145.69,145.87,145.66,145.87,20488.0,128.9997,129.1591,128.9732,129.1591,20488.0
2017-09-27 13:00:00,145.91,145.99,145.9,145.97,42513.0,129.1945,129.2654,129.1857,129.2476,42513.0
2017-09-27 13:30:00,145.95,146.21,145.95,146.21,17079.0,129.2299,129.4602,129.2299,129.4602,17079.0
2017-09-27 14:00:00,146.21,146.47,146.21,146.35,17983.0,129.4602,129.6904,129.4602,129.5841,17983.0
2017-09-27 14:30:00,146.37,146.37,146.26,146.34,13755.0,129.6018,129.6018,129.5044,129.5753,13755.0
2017-09-27 15:00:00,146.33,146.49,146.33,146.45,43658.0,129.5664,129.7081,129.5664,129.6727,43658.0
2017-09-27 15:30:00,146.45,146.49,146.22,146.23,26494.0,129.6727,129.7081,129.469,129.4779,26494.0
2017-09-28 09:30:00,146.07,146.23,145.91,145.92,19997.0,129.3362,129.4779,129.1945,129.2034,19997.0
2017-09-28 10:00:00,145.88,145.96,145.73,145.86,12318.0,129.168,129.2388,129.0351,129.1502,12318.0
2017-09-28 10:30:00,145.86,146.0,145.79,145.85,95552.0,129.1502,129.2742,129.0883,129.1414,95552.0
2017-09-28 11:00:00,145.86,145.91,145.8,145.88,29267.0,129.1502,129.1945,129.0971,129.168,29267.0
2017-09-28 11:30:00,145.9,146.03,145.9,145.97,25585.0,129.1857,129.3008,129.1857,129.2476,25585.0
2017-09-28 12:00:00,145.98,146.11,145.95,146.11,20266.0,129.2565,129.3716,129.2299,129.3716,20266.0
2017-09-28 12:30:00,146.11,146.2,146.05,146.18,16565.0,129.3716,129.4513,129.3185,129.4336,16565.0
2017-09-28 13:00:00,146.18,146.21,146.15,146.18,22754.0,129.4336,129.4602,129.407,129.4336,22754.0
2017-09-28 13:30:00,146.17,146.28,146.15,146.26,19290.0,129.4247,129.5221,129.407,129.5044,19290.0
2017-09-28 14:00:00,146.28,146.32,146.24,146.25,23784.0,129.5221,129.5575,129.4867,129.4956,23784.0
2017-09-28 14:30:00,146.25,146.27,146.2,146.25,27355.0,129.4956,129.5133,129.4513,129.4956,27355.0
2017-09-28 15:00:00,146.25,146.36,146.21,146.22,32685.0,129.4956,129.593,129.4602,129.469,32685.0
2017-09-28 15:30:00,146.23,146.41,146.21,146.39,31525.0,129.4779,129.6372,129.4602,129.6195,31525.0
2017-09-29 09:30:00,146.42,146.66,146.42,146.5,20947.0,129.6461,129.8586,129.6461,129.7169,20947.0
2017-09-29 10:00:00,146.6,146.74,146.6,146.67,30393.0,129.8055,129.9294,129.8055,129.8675,30393.0
2017-09-29 10:30:00,146.69,146.87,146.69,146.85,23168.0,129.8852,130.0445,129.8852,130.0268,23168.0
2017-09-29 11:00:00,146.83,146.93,146.82,146.91,11727.0,130.0091,130.0977,130.0003,130.08,11727.0
2017-09-29 11:30:00,146.91,146.97,146.88,146.96,7699.0,130.08,130.1331,130.0534,130.1242,7699.0
2017-09-29 12:00:00,146.97,147.02,146.93,147.01,12040.0,130.1331,130.1774,130.0977,130.1685,12040.0
2017-09-29 12:30:00,147.04,147.04,146.94,146.97,21055.0,130.1951,130.1951,130.1065,130.1331,21055.0
2017-09-29 13:00:00,146.98,147.01,146.94,146.99,11911.0,130.1419,130.1685,130.1065,130.1508,11911.0
2017-09-29 13:30:00,146.98,147.05,146.97,146.99,23802.0,130.1419,130.2039,130.1331,130.1508,23802.0
2017-09-29 14:00:00,146.98,146.99,146.88,146.97,31359.0,130.1419,130.1508,130.0534,130.1331,31359.0
2017-09-29 14:30:00,146.96,146.98,146.84,146.95,34033.0,130.1242,130.1419,130.018,130.1154,34033.0
2017-09-29 15:00:00,146.94,147.03,146.93,146.94,22321.0,130.1065,130.1862,130.0977,130.1065,22321.0
2017-09-29 15:30:00,146.91,147.05,146.91,147.0,63905.0,130.08,130.2039,130.08,130.1596,63905.0
2017-10-02 09:30:00,147.02,147.12,146.84,147.12,74609.0,130.1774,130.2659,130.018,130.2659,74609.0
2017-10-02 10:00:00,147.18,147.47,147.09,147.27,21220.0,130.319,130.5758,130.2393,130.3987,21220.0
2017-10-02 10:30:00,147.29,147.31,147.17,147.17,14852.0,130.4164,130.4341,130.3102,130.3102,14852.0
2017-10-02 11:00:00,147.21,147.25,147.08,147.13,36494.0,130.3456,130.381,130.2305,130.2748,36494.0
2017-10-02 11:30:00,147.17,147.31,147.17,147.19,37317.0,130.3102,130.4341,130.3102,130.3279,37317.0
2017-10-02 12:00:00,147.16,147.39,147.15,147.35,16792.0,130.3013,130.505,130.2925,130.4696,16792.0
2017-10-02 12:30:00,147.36,147.43,147.33,147.41,20998.0,130.4784,130.5404,130.4518,130.5227,20998.0
2017-10-02 13:00:00,147.36,147.42,147.36,147.42,18558.0,130.4784,130.5315,130.4784,130.5315,18558.0
2017-10-02 13:30:00,147.43,147.51,147.39,147.51,21108.0,130.5404,130.6112,130.505,130.6112,21108.0
2017-10-02 14:00:00,147.52,147.52,147.42,147.44,19477.0,130.6201,130.6201,130.5315,130.5492,19477.0
2017-10-02 14:30:00,147.47,147.54,147.42,147.52,23889.0,130.5758,130.6378,130.5315,130.6201,23889.0
2017-10-02 15:00:00,147.52,147.55,147.47,147.52,42546.0,130.6201,130.6466,130.5758,130.6201,42546.0
2017-10-02 15:30:00,147.53,147.64,147.48,147.62,70419.0,130.6289,130.7263,130.5847,130.7086,70419.0
2017-10-03 09:30:00,147.92,147.92,147.46,147.57,29099.0,130.9743,130.9743,130.5669,130.6643,29099.0
2017-10-03 10:00:00,147.58,147.62,147.47,147.48,63841.0,130.6732,130.7086,130.5758,130.5847,63841.0
2017-10-03 10:30:00,147.47,147.5,147.38,147.4,11824.0,130.5758,130.6024,130.4961,130.5138,11824.0
2017-10-03 11:00:00,147.41,147.45,147.34,147.44,11068.0,130.5227,130.5581,130.4607,130.5492,11068.0
2017-10-03 11:30:00,147.43,147.49,147.4,147.46,19684.0,130.5404,130.5935,130.5138,130.5669,19684.0
2017-10-03 12:00:00,147.48,147.59,147.48,147.57,8967.0,130.5847,130.6821,130.5847,130.6643,8967.0
2017-10-03 12:30:00,147.6,147.62,147.57,147.61,13911.0,130.6909,130.7086,130.6643,130.6998,13911.0
2017-10-03 13:00:00,147.63,147.64,147.57,147.59,30844.0,130.7175,130.7263,130.6643,130.6821,30844.0
2017-10-03 13:30:00,147.59,147.7,147.59,147.69,19502.0,130.6821,130.7795,130.6821,130.7706,19502.0
2017-10-03 14:00:00,147.7,147.77,147.67,147.74,28360.0,130.7795,130.8414,130.7529,130.8149,28360.0
2017-10-03 14:30:00,147.75,147.76,147.69,147.72,37826.0,130.8237,130.8326,130.7706,130.7972,37826.0
2017-10-03 15:00:00,147.72,147.76,147.69,147.75,12178.0,130.7972,130.8326,130.7706,130.8237,12178.0
2017-10-03 15:30:00,147.74,147.84,147.74,147.83,15201.0,130.8149,130.9034,130.8149,130.8946,15201.0
2017-10-04 09:30:00,147.81,147.94,147.63,147.73,25304.0,130.8769,130.992,130.7175,130.806,25304.0
2017-10-04 10:00:00,147.76,147.95,147.75,147.95,11703.0,130.8326,131.0008,130.8237,131.0008,11703.0
2017-10-04 10:30:00,147.89,147.99,147.89,147.97,13188.0,130.9477,131.0362,130.9477,131.0185,13188.0
2017-10-04 11:00:00,148.01,148.07,147.96,148.07,28624.0,131.0539,131.1071,131.0097,131.1071,28624.0
2017-10-04 11:30:00,148.09,148.28,148.05,148.28,8781.0,131.1248,131.293,131.0894,131.293,8781.0
2017-10-04 12:00:00,148.27,148.34,148.24,148.26,7083.0,131.2842,131.3461,131.2576,131.2753,7083.0
2017-10-04 12:30:00,148.27,148.29,148.17,148.22,13686.0,131.2842,131.3019,131.1956,131.2399,13686.0
2017-10-04 13:00:00,148.21,148.28,148.17,148.23,13938.0,131.231,131.293,131.1956,131.2487,13938.0
2017-10-04 13:30:00,148.25,148.26,148.05,148.17,67352.0,131.2664,131.2753,131.0894,131.1956,67352.0
2017-10-04 14:00:00,148.15,148.23,148.15,148.2,18614.0,131.1779,131.2487,131.1779,131.2222,18614.0
2017-10-04 14:30:00,148.21,148.29,148.18,148.29,25216.0,131.231,131.3019,131.2045,131.3019,25216.0
2017-10-04 15:00:00,148.3,148.39,148.27,148.31,7916.0,131.3107,131.3904,131.2842,131.3196,7916.0
2017-10-04 15:30:00,148.31,148.36,148.27,148.35,31202.0,131.3196,131.3638,131.2842,131.355,31202.0
2017-10-05 09:30:00,148.5,148.75,148.4,148.52,44207.0,131.4878,131.7092,131.3993,131.5055,44207.0
2017-10-05 10:00:00,148.55,148.6,148.48,148.56,9626.0,131.5321,131.5764,131.4701,131.5409,9626.0
2017-10-05 10:30:00,148.55,148.71,148.49,148.63,8029.0,131.5321,131.6737,131.479,131.6029,8029.0
2017-10-05 11:00:00,148.67,148.72,148.63,148.72,27487.0,131.6383,131.6826,131.6029,131.6826,27487.0
2017-10-05 11:30:00,148.72,148.9,148.71,148.86,15714.0,131.6826,131.842,131.6737,131.8066,15714.0
2017-10-05 12:00:00,148.89,149.01,148.89,148.97,13296.0,131.8331,131.9394,131.8331,131.904,13296.0
2017-10-05 12:30:00,148.96,148.98,148.82,148.88,12124.0,131.8951,131.9128,131.7711,131.8243,12124.0
2017-10-05 13:00:00,148.86,148.95,148.83,148.88,10372.0,131.8066,131.8863,131.78,131.8243,10372.0
2017-10-05 13:30:00,148.86,148.87,148.79,148.82,10973.0,131.8066,131.8154,131.7446,131.7711,10973.0
2017-10-05 14:00:00,148.83,148.84,148.78,148.8,22149.0,131.78,131.7889,131.7357,131.7534,22149.0
2017-10-05 14:30:00,148.78,148.85,148.76,148.83,26855.0,131.7357,131.7977,131.718,131.78,26855.0
2017-10-05 15:00:00,148.85,148.89,148.81,148.86,19922.0,131.7977,131.8331,131.7623,131.8066,19922.0
2017-10-05 15:30:00,148.84,148.85,148.76,148.83,28187.0,131.7889,131.7977,131.718,131.78,28187.0
2017-10-06 09:30:00,148.54,148.74,148.37,148.67,26533.0,131.5232,131.7003,131.3727,131.6383,26533.0
2017-10-06 10:00:00,148.65,148.68,148.62,148.67,22809.0,131.6206,131.6472,131.5941,131.6383,22809.0
2017-10-06 10:30:00,148.73,148.73,148.36,148.42,14326.0,131.6915,131.6915,131.3638,131.417,14326.0
2017-10-06 11:00:00,148.42,148.44,148.35,148.43,14233.0,131.417,131.4347,131.355,131.4258,14233.0
2017-10-06 11:30:00,148.43,148.47,148.33,148.36,17391.0,131.4258,131.4612,131.3373,131.3638,17391.0
2017-10-06 12:00:00,148.37,148.41,148.27,148.35,10336.0,131.3727,131.4081,131.2842,131.355,10336.0
2017-10-06 12:30:00,148.38,148.45,148.37,148.44,9462.0,131.3816,131.4435,131.3727,131.4347,9462.0
2017-10-06 13:00:00,148.43,148.48,148.31,148.48,14329.0,131.4258,131.4701,131.3196,131.4701,14329.0
2017-10-06 13:30:00,148.44,148.49,148.4,148.44,31832.0,131.4347,131.479,131.3993,131.4347,31832.0
2017-10-06 14:00:00,148.45,148.5,148.44,148.47,36732.0,131.4435,131.4878,131.4347,131.4612,36732.0
2017-10-06 14:30:00,148.48,148.58,148.46,148.57,11812.0,131.4701,131.5586,131.4524,131.5498,11812.0
2017-10-06 15:00:00,148.56,148.57,148.49,148.52,12691.0,131.5409,131.5498,131.479,131.5055,12691.0
2017-10-06 15:30:00,148.51,148.59,148.47,148.59,28229.0,131.4967,131.5675,131.4612,131.5675,28229.0
2017-10-09 09:30:00,148.75,148.78,148.27,148.37,35912.0,131.7092,131.7357,131.2842,131.3727,35912.0
2017-10-09 10:00:00,148.34,148.35,148.23,148.31,24723.0,131.3461,131.355,131.2487,131.3196,24723.0
2017-10-09 10:30:00,148.3,148.33,148.24,148.28,7169.0,131.3107,131.3373,131.2576,131.293,7169.0
2017-10-09 11:00:00,148.31,148.41,148.27,148.41,18376.0,131.3196,131.4081,131.2842,131.4081,18376.0
2017-10-09 11:30:00,148.4,148.43,148.35,148.43,14910.0,131.3993,131.4258,131.355,131.4258,14910.0
2017-10-09 12:00:00,148.43,148.44,148.29,148.32,49186.0,131.4258,131.4347,131.3019,131.3284,49186.0
2017-10-09 12:30:00,148.32,148.34,148.2,148.21,10625.0,131.3284,131.3461,131.2222,131.231,10625.0
2017-10-09 13:00:00,148.23,148.3,148.21,148.29,10109.0,131.2487,131.3107,131.231,131.3019,10109.0
2017-10-09 13:30:00,148.31,148.35,148.27,148.34,14431.0,131.3196,131.355,131.2842,131.3461,14431.0
2017-10-09 14:00:00,148.33,148.33,148.22,148.22,10221.0,131.3373,131.3373,131.2399,131.2399,10221.0
2017-10-09 14:30:00,148.21,148.22,148.13,148.13,19347.0,131.231,131.2399,131.1602,131.1602,19347.0
2017-10-09 15:00:00,148.09,148.12,147.95,148.11,15381.0,131.1248,131.1513,131.0008,131.1425,15381.0
2017-10-09 15:30:00,148.09,148.12,147.96,148.09,37493.0,131.1248,131.1513,131.0097,131.1248,37493.0
2017-10-10 09:30:00,148.67,148.84,148.47,148.52,25914.0,131.6383,131.7889,131.4612,131.5055,25914.0
2017-10-10 10:00:00,148.59,148.59,148.33,148.45,5188.0,131.5675,131.5675,131.3373,131.4435,5188.0
2017-10-10 10:30:00,148.44,148.45,148.33,148.36,7650.0,131.4347,131.4435,131.3373,131.3638,7650.0
2017-10-10 11:00:00,148.38,148.42,148.32,148.34,12861.0,131.3816,131.417,131.3284,131.3461,12861.0
2017-10-10 11:30:00,148.36,148.38,148.2,148.21,13259.0,131.3638,131.3816,131.2222,131.231,13259.0
2017-10-10 12:00:00,148.24,148.26,148.16,148.25,8438.0,131.2576,131.2753,131.1868,131.2664,8438.0
2017-10-10 12:30:00,148.23,148.35,148.22,148.24,10945.0,131.2487,131.355,131.2399,131.2576,10945.0
2017-10-10 13:00:00,148.27,148.33,148.19,148.23,10907.0,131.2842,131.3373,131.2133,131.2487,10907.0
2017-10-10 13:30:00,148.19,148.33,148.19,148.23,22599.0,131.2133,131.3373,131.2133,131.2487,22599.0
2017-10-10 14:00:00,148.21,148.26,148.15,148.23,51327.0,131.231,131.2753,131.1779,131.2487,51327.0
2017-10-10 14:30:00,148.25,148.27,148.18,148.23,23757.0,131.2664,131.2842,131.2045,131.2487,23757.0
2017-10-10 15:00:00,148.22,148.3,148.2,148.26,34180.0,131.2399,131.3107,131.2222,131.2753,34180.0
2017-10-10 15:30:00,148.29,148.38,148.22,148.38,38040.0,131.3019,131.3816,131.2399,131.3816,38040.0
2017-10-11 09:30:00,148.36,148.4,148.12,148.16,23543.0,131.3638,131.3993,131.1513,131.1868,23543.0
2017-10-11 10:00:00,148.1,148.24,148.04,148.22,6500.0,131.1336,131.2576,131.0805,131.2399,6500.0
2017-10-11 10:30:00,148.2,148.24,148.14,148.14,10944.0,131.2222,131.2576,131.169,131.169,10944.0
2017-10-11 11:00:00,148.13,148.27,148.1,148.22,9898.0,131.1602,131.2842,131.1336,131.2399,9898.0
2017-10-11 11:30:00,148.23,148.29,148.23,148.25,8372.0,131.2487,131.3019,131.2487,131.2664,8372.0
2017-10-11 12:00:00,148.25,148.31,148.24,148.3,15966.0,131.2664,131.3196,131.2576,131.3107,15966.0
2017-10-11 12:30:00,148.3,148.3,148.22,148.23,11009.0,131.3107,131.3107,131.2399,131.2487,11009.0
2017-10-11 13:00:00,148.23,148.29,148.2,148.24,9896.0,131.2487,131.3019,131.2222,131.2576,9896.0
2017-10-11 13:30:00,148.25,148.28,148.19,148.26,29331.0,131.2664,131.293,131.2133,131.2753,29331.0
2017-10-11 14:00:00,148.28,148.38,148.23,148.27,21457.0,131.293,131.3816,131.2487,131.2842,21457.0
2017-10-11 14:30:00,148.26,148.33,148.25,148.33,25024.0,131.2753,131.3373,131.2664,131.3373,25024.0
2017-10-11 15:00:00,148.32,148.45,148.3,148.35,24932.0,131.3284,131.4435,131.3107,131.355,24932.0
2017-10-11 15:30:00,148.36,148.42,148.34,148.41,30361.0,131.3638,131.417,131.3461,131.4081,30361.0
2017-10-12 09:30:00,148.17,148.38,148.09,148.14,25932.0,131.1956,131.3816,131.1248,131.169,25932.0
2017-10-12 10:00:00,148.16,148.39,148.16,148.34,44269.0,131.1868,131.3904,131.1868,131.3461,44269.0
2017-10-12 10:30:00,148.34,148.46,148.33,148.4,11971.0,131.3461,131.4524,131.3373,131.3993,11971.0
2017-10-12 11:00:00,148.42,148.57,148.41,148.53,15728.0,131.417,131.5498,131.4081,131.5144,15728.0
2017-10-12 11:30:00,148.57,148.63,148.53,148.6,16400.0,131.5498,131.6029,131.5144,131.5764,16400.0
2017-10-12 12:00:00,148.62,148.67,148.54,148.64,19001.0,131.5941,131.6383,131.5232,131.6118,19001.0
2017-10-12 12:30:00,148.62,148.65,148.51,148.61,29718.0,131.5941,131.6206,131.4967,131.5852,29718.0
2017-10-12 13:00:00,148.59,148.64,148.59,148.61,17945.0,131.5675,131.6118,131.5675,131.5852,17945.0
2017-10-12 13:30:00,148.62,148.65,148.57,148.6,14076.0,131.5941,131.6206,131.5498,131.5764,14076.0
2017-10-12 14:00:00,148.6,148.67,148.59,148.6,38194.0,131.5764,131.6383,131.5675,131.5764,38194.0
2017-10-12 14:30:00,148.61,148.65,148.51,148.6,31981.0,131.5852,131.6206,131.4967,131.5764,31981.0
2017-10-12 15:00:00,148.62,148.74,148.62,148.69,42547.0,131.5941,131.7003,131.5941,131.656,42547.0
2017-10-12 15:30:00,148.68,148.68,148.46,148.59,62512.0,131.6472,131.6472,131.4524,131.5675,62512.0
2017-10-13 09:30:00,148.93,148.93,148.63,148.74,17148.0,131.8685,131.8685,131.6029,131.7003,17148.0
2017-10-13 10:00:00,148.8,149.08,148.78,149.08,14642.0,131.7534,132.0014,131.7357,132.0014,14642.0
2017-10-13 10:30:00,149.09,149.17,149.04,149.1,26644.0,132.0102,132.0811,131.9659,132.0191,26644.0
2017-10-13 11:00:00,149.12,149.22,149.11,149.2,12289.0,132.0368,132.1253,132.0279,132.1076,12289.0
2017-10-13 11:30:00,149.17,149.18,149.1,149.16,16090.0,132.0811,132.0899,132.0191,132.0722,16090.0
2017-10-13 12:00:00,149.16,149.22,149.08,149.22,14883.0,132.0722,132.1253,132.0014,132.1253,14883.0
2017-10-13 12:30:00,149.18,149.19,149.13,149.15,8894.0,132.0899,132.0988,132.0456,132.0633,8894.0
2017-10-13 13:00:00,149.15,149.19,149.1,149.19,15407.0,132.0633,132.0988,132.0191,132.0988,15407.0
2017-10-13 13:30:00,149.19,149.21,149.04,149.05,18055.0,132.0988,132.1165,131.9659,131.9748,18055.0
2017-10-13 14:00:00,149.05,149.07,148.97,148.97,44591.0,131.9748,131.9925,131.904,131.904,44591.0
2017-10-13 14:30:00,148.99,149.02,148.95,149.0,22126.0,131.9217,131.9482,131.8863,131.9305,22126.0
2017-10-13 15:00:00,149.0,149.06,148.94,149.0,24662.0,131.9305,131.9837,131.8774,131.9305,24662.0
2017-10-13 15:30:00,149.0,149.0,148.79,148.86,26580.0,131.9305,131.9305,131.7446,131.8066,26580.0
2017-10-16 09:30:00,149.08,149.17,148.95,148.95,42449.0,132.0014,132.0811,131.8863,131.8863,42449.0
2017-10-16 10:00:00,148.99,149.02,148.76,148.78,23301.0,131.9217,131.9482,131.718,131.7357,23301.0
2017-10-16 10:30:00,148.77,148.78,148.66,148.71,8521.0,131.7269,131.7357,131.6295,131.6737,8521.0
2017-10-16 11:00:00,148.71,148.81,148.7,148.8,7040.0,131.6737,131.7623,131.6649,131.7534,7040.0
2017-10-16 11:30:00,148.82,148.85,148.78,148.79,6633.0,131.7711,131.7977,131.7357,131.7446,6633.0
2017-10-16 12:00:00,148.79,148.81,148.7,148.77,5633.0,131.7446,131.7623,131.6649,131.7269,5633.0
2017-10-16 12:30:00,148.73,148.79,148.72,148.73,10671.0,131.6915,131.7446,131.6826,131.6915,10671.0
2017-10-16 13:00:00,148.72,148.84,148.71,148.83,5953.0,131.6826,131.7889,131.6737,131.78,5953.0
2017-10-16 13:30:00,148.87,148.91,148.82,148.83,13156.0,131.8154,131.8508,131.7711,131.78,13156.0
2017-10-16 14:00:00,148.82,148.87,148.78,148.86,13487.0,131.7711,131.8154,131.7357,131.8066,13487.0
2017-10-16 14:30:00,148.83,148.87,148.8,148.85,21255.0,131.78,131.8154,131.7534,131.7977,21255.0
2017-10-16 15:00:00,148.85,148.92,148.84,148.88,7510.0,131.7977,131.8597,131.7889,131.8243,7510.0
2017-10-16 15:30:00,148.87,148.96,148.86,148.93,25684.0,131.8154,131.8951,131.8066,131.8685,25684.0
2017-10-17 09:30:00,148.91,149.02,148.83,148.85,29078.0,131.8508,131.9482,131.78,131.7977,29078.0
2017-10-17 10:00:00,148.88,148.97,148.77,148.77,11201.0,131.8243,131.904,131.7269,131.7269,11201.0
2017-10-17 10:30:00,148.77,148.81,148.65,148.71,14604.0,131.7269,131.7623,131.6206,131.6737,14604.0
2017-10-17 11:00:00,148.68,148.87,148.66,148.86,12046.0,131.6472,131.8154,131.6295,131.8066,12046.0
2017-10-17 11:30:00,148.86,148.86,148.74,148.81,17919.0,131.8066,131.8066,131.7003,131.7623,17919.0
2017-10-17 12:00:00,148.83,148.85,148.79,148.82,6738.0,131.78,131.7977,131.7446,131.7711,6738.0
2017-10-17 12:30:00,148.83,148.86,148.81,148.83,7623.0,131.78,131.8066,131.7623,131.78,7623.0
2017-10-17 13:00:00,148.81,148.83,148.74,148.75,16537.0,131.7623,131.78,131.7003,131.7092,16537.0
2017-10-17 13:30:00,148.72,148.73,148.63,148.65,12760.0,131.6826,131.6915,131.6029,131.6206,12760.0
2017-10-17 14:00:00,148.68,148.76,148.67,148.75,13097.0,131.6472,131.718,131.6383,131.7092,13097.0
2017-10-17 14:30:00,148.74,148.81,148.72,148.8,10551.0,131.7003,131.7623,131.6826,131.7534,10551.0
2017-10-17 15:00:00,148.79,148.86,148.75,148.78,19861.0,131.7446,131.8066,131.7092,131.7357,19861.0
2017-10-17 15:30:00,148.82,148.92,148.82,148.88,26128.0,131.7711,131.8597,131.7711,131.8243,26128.0
2017-10-18 09:30:00,149.21,149.22,149.0,149.0,35045.0,132.1165,132.1253,131.9305,131.9305,35045.0
2017-10-18 10:00:00,149.06,149.08,148.86,148.99,11530.0,131.9837,132.0014,131.8066,131.9217,11530.0
2017-10-18 10:30:00,149.01,149.01,148.89,148.99,5990.0,131.9394,131.9394,131.8331,131.9217,5990.0
2017-10-18 11:00:00,148.99,148.99,148.81,148.88,8130.0,131.9217,131.9217,131.7623,131.8243,8130.0
2017-10-18 11:30:00,148.88,148.95,148.85,148.95,11596.0,131.8243,131.8863,131.7977,131.8863,11596.0
2017-10-18 12:00:00,148.94,149.03,148.93,149.02,67657.0,131.8774,131.9571,131.8685,131.9482,67657.0
2017-10-18 12:30:00,149.0,149.07,149.0,149.03,8425.0,131.9305,131.9925,131.9305,131.9571,8425.0
2017-10-18 13:00:00,149.03,149.11,149.02,149.1,11286.0,131.9571,132.0279,131.9482,132.0191,11286.0
2017-10-18 13:30:00,149.08,149.14,149.08,149.14,4966.0,132.0014,132.0545,132.0014,132.0545,4966.0
2017-10-18 14:00:00,149.13,149.19,149.12,149.13,14451.0,132.0456,132.0988,132.0368,132.0456,14451.0
2017-10-18 14:30:00,149.14,149.15,149.1,149.12,11413.0,132.0545,132.0633,132.0191,132.0368,11413.0
2017-10-18 15:00:00,149.12,149.17,149.11,149.16,7362.0,132.0368,132.0811,132.0279,132.0722,7362.0
2017-10-18 15:30:00,149.17,149.17,148.98,149.01,34634.0,132.0811,132.0811,131.9128,131.9394,34634.0
2017-10-19 09:30:00,148.46,148.54,148.08,148.15,115372.0,131.4524,131.5232,131.1159,131.1779,115372.0
2017-10-19 10:00:00,148.13,148.33,148.07,148.33,39839.0,131.1602,131.3373,131.1071,131.3373,39839.0
2017-10-19 10:30:00,148.3,148.6,148.3,148.54,13843.0,131.3107,131.5764,131.3107,131.5232,13843.0
2017-10-19 11:00:00,148.58,148.62,148.55,148.6,10433.0,131.5586,131.5941,131.5321,131.5764,10433.0
2017-10-19 11:30:00,148.57,148.62,148.51,148.52,9445.0,131.5498,131.5941,131.4967,131.5055,9445.0
2017-10-19 12:00:00,148.5,148.65,148.47,148.65,5166.0,131.4878,131.6206,131.4612,131.6206,5166.0
2017-10-19 12:30:00,148.65,148.75,148.61,148.72,9574.0,131.6206,131.7092,131.5852,131.6826,9574.0
2017-10-19 13:00:00,148.85,148.93,148.84,148.91,8628.0,131.7977,131.8685,131.7889,131.8508,8628.0
2017-10-19 13:30:00,148.91,148.97,148.86,148.93,9785.0,131.8508,131.904,131.8066,131.8685,9785.0
2017-10-19 14:00:00,148.93,148.99,148.91,148.96,17836.0,131.8685,131.9217,131.8508,131.8951,17836.0
2017-10-19 14:30:00,148.98,149.1,148.97,149.07,16752.0,131.9128,132.0191,131.904,131.9925,16752.0
2017-10-19 15:00:00,149.07,149.08,149.0,149.04,17476.0,131.9925,132.0014,131.9305,131.9659,17476.0
2017-10-19 15:30:00,149.05,149.22,149.02,149.2,27089.0,131.9748,132.1253,131.9482,132.1076,27089.0
2017-10-20 09:30:00,150.03,150.03,149.8,149.92,28447.0,132.8425,132.8425,132.6389,132.7451,28447.0
2017-10-20 10:00:00,149.88,150.0,149.87,149.89,10812.0,132.7097,132.816,132.7009,132.7186,10812.0
2017-10-20 10:30:00,149.97,149.99,149.91,149.95,4211.0,132.7894,132.8071,132.7363,132.7717,4211.0
2017-10-20 11:00:00,149.97,150.05,149.94,150.02,13743.0,132.7894,132.8602,132.7628,132.8337,13743.0
2017-10-20 11:30:00,150.03,150.09,150.02,150.06,23674.0,132.8425,132.8957,132.8337,132.8691,23674.0
2017-10-20 12:00:00,150.07,150.13,150.06,150.13,8641.0,132.8779,132.9311,132.8691,132.9311,8641.0
2017-10-20 12:30:00,150.09,150.17,150.05,150.16,17822.0,132.8957,132.9665,132.8602,132.9576,17822.0
2017-10-20 13:00:00,150.15,150.22,150.14,150.21,18592.0,132.9488,133.0108,132.9399,133.0019,18592.0
2017-10-20 13:30:00,150.22,150.27,150.18,150.2,18570.0,133.0108,133.055,132.9753,132.9931,18570.0
2017-10-20 14:00:00,150.19,150.29,150.19,150.27,13035.0,132.9842,133.0727,132.9842,133.055,13035.0
2017-10-20 14:30:00,150.26,150.31,150.2,150.21,19885.0,133.0462,133.0905,132.9931,133.0019,19885.0
2017-10-20 15:00:00,150.2,150.24,150.17,150.17,9737.0,132.9931,133.0285,132.9665,132.9665,9737.0
2017-10-20 15:30:00,150.18,150.23,150.12,150.22,33513.0,132.9753,133.0196,132.9222,133.0108,33513.0
2017-10-23 09:30:00,150.67,150.67,150.36,150.43,18118.0,133.4092,133.4092,133.1347,133.1967,18118.0
2017-10-23 10:00:00,150.44,150.44,150.15,150.22,9697.0,133.2056,133.2056,132.9488,133.0108,9697.0
2017-10-23 10:30:00,150.21,150.28,150.14,150.16,3715.0,133.0019,133.0639,132.9399,132.9576,3715.0
2017-10-23 11:00:00,150.2,150.28,150.16,150.28,8922.0,132.9931,133.0639,132.9576,133.0639,8922.0
2017-10-23 11:30:00,150.26,150.27,150.13,150.17,9124.0,133.0462,133.055,132.9311,132.9665,9124.0
2017-10-23 12:00:00,150.14,150.15,150.1,150.12,11221.0,132.9399,132.9488,132.9045,132.9222,11221.0
2017-10-23 12:30:00,150.14,150.19,150.08,150.18,6967.0,132.9399,132.9842,132.8868,132.9753,6967.0
2017-10-23 13:00:00,150.18,150.19,150.05,150.11,12446.0,132.9753,132.9842,132.8602,132.9134,12446.0
2017-10-23 13:30:00,150.11,150.12,149.96,149.99,10514.0,132.9134,132.9222,132.7805,132.8071,10514.0
2017-10-23 14:00:00,149.96,150.0,149.85,149.89,22439.0,132.7805,132.816,132.6832,132.7186,22439.0
2017-10-23 14:30:00,149.88,149.92,149.85,149.89,10011.0,132.7097,132.7451,132.6832,132.7186,10011.0
2017-10-23 15:00:00,149.91,149.97,149.75,149.78,47521.0,132.7363,132.7894,132.5946,132.6212,47521.0
2017-10-23 15:30:00,149.78,149.83,149.63,149.69,55931.0,132.6212,132.6654,132.4884,132.5415,55931.0
2017-10-24 09:30:00,149.8,150.04,149.65,149.7,23530.0,132.6389,132.8514,132.5061,132.5503,23530.0
2017-10-24 10:00:00,149.67,149.83,149.65,149.71,15820.0,132.5238,132.6654,132.5061,132.5592,15820.0
2017-10-24 10:30:00,149.77,149.81,149.7,149.78,12606.0,132.6123,132.6477,132.5503,132.6212,12606.0
2017-10-24 11:00:00,149.75,149.84,149.69,149.78,21364.0,132.5946,132.6743,132.5415,132.6212,21364.0
2017-10-24 11:30:00,149.77,149.85,149.76,149.77,21810.0,132.6123,132.6832,132.6035,132.6123,21810.0
2017-10-24 12:00:00,149.77,149.79,149.71,149.77,16222.0,132.6123,132.63,132.5592,132.6123,16222.0
2017-10-24 12:30:00,149.79,149.85,149.77,149.79,14913.0,132.63,132.6832,132.6123,132.63,14913.0
2017-10-24 13:00:00,149.81,149.88,149.77,149.85,14013.0,132.6477,132.7097,132.6123,132.6832,14013.0
2017-10-24 13:30:00,149.83,149.88,149.81,149.85,20299.0,132.6654,132.7097,132.6477,132.6832,20299.0
2017-10-24 14:00:00,149.87,150.04,149.84,150.04,24343.0,132.7009,132.8514,132.6743,132.8514,24343.0
2017-10-24 14:30:00,150.05,150.07,149.83,149.86,37091.0,132.8602,132.8779,132.6654,132.692,37091.0
2017-10-24 15:00:00,149.87,149.91,149.7,149.81,48033.0,132.7009,132.7363,132.5503,132.6477,48033.0
2017-10-24 15:30:00,149.85,149.96,149.75,149.82,71099.0,132.6832,132.7805,132.5946,132.6566,71099.0
2017-10-25 09:30:00,149.37,149.44,149.11,149.15,17401.0,132.2581,132.3201,132.0279,132.0633,17401.0
2017-10-25 10:00:00,149.18,149.18,148.68,148.8,14170.0,132.0899,132.0899,131.6472,131.7534,14170.0
2017-10-25 10:30:00,148.81,148.81,148.44,148.59,18842.0,131.7623,131.7623,131.4347,131.5675,18842.0
2017-10-25 11:00:00,148.54,148.56,148.16,148.36,14253.0,131.5232,131.5409,131.1868,131.3638,14253.0
2017-10-25 11:30:00,148.35,148.51,148.2,148.22,18754.0,131.355,131.4967,131.2222,131.2399,18754.0
2017-10-25 12:00:00,148.21,148.21,147.86,147.86,17350.0,131.231,131.231,130.9211,130.9211,17350.0
2017-10-25 12:30:00,147.88,148.17,147.87,148.17,12540.0,130.9388,131.1956,130.93,131.1956,12540.0
2017-10-25 13:00:00,148.12,148.26,148.07,148.19,9080.0,131.1513,131.2753,131.1071,131.2133,9080.0
2017-10-25 13:30:00,148.2,148.59,148.18,148.59,21648.0,131.2222,131.5675,131.2045,131.5675,21648.0
2017-10-25 14:00:00,148.58,148.73,148.55,148.73,19744.0,131.5586,131.6915,131.5321,131.6915,19744.0
2017-10-25 14:30:00,148.71,148.71,148.44,148.58,23810.0,131.6737,131.6737,131.4347,131.5586,23810.0
2017-10-25 15:00:00,148.59,148.77,148.52,148.74,45828.0,131.5675,131.7269,131.5055,131.7003,45828.0
2017-10-25 15:30:00,148.74,148.76,148.42,148.58,71759.0,131.7003,131.718,131.417,131.5586,71759.0
2017-10-26 09:30:00,148.96,149.14,148.68,148.87,20128.0,131.8951,132.0545,131.6472,131.8154,20128.0
2017-10-26 10:00:00,148.81,148.83,148.66,148.82,24579.0,131.7623,131.78,131.6295,131.7711,24579.0
2017-10-26 10:30:00,148.85,148.95,148.8,148.92,9875.0,131.7977,131.8863,131.7534,131.8597,9875.0
2017-10-26 11:00:00,149.01,149.04,148.85,149.02,6940.0,131.9394,131.9659,131.7977,131.9482,6940.0
2017-10-26 11:30:00,148.99,149.09,148.96,149.09,8210.0,131.9217,132.0102,131.8951,132.0102,8210.0
2017-10-26 12:00:00,149.05,149.18,149.02,149.18,6005.0,131.9748,132.0899,131.9482,132.0899,6005.0
2017-10-26 12:30:00,149.18,149.18,148.88,148.93,13792.0,132.0899,132.0899,131.8243,131.8685,13792.0
2017-10-26 13:00:00,148.92,149.11,148.92,149.09,8820.0,131.8597,132.0279,131.8597,132.0102,8820.0
2017-10-26 13:30:00,149.11,149.23,149.09,149.23,49180.0,132.0279,132.1342,132.0102,132.1342,49180.0
2017-10-26 14:00:00,149.19,149.31,149.19,149.29,11814.0,132.0988,132.205,132.0988,132.1873,11814.0
2017-10-26 14:30:00,149.28,149.31,149.14,149.16,6938.0,132.1785,132.205,132.0545,132.0722,6938.0
2017-10-26 15:00:00,149.15,149.21,149.05,149.17,9501.0,132.0633,132.1165,131.9748,132.0811,9501.0
2017-10-26 15:30:00,149.19,149.22,149.07,149.1,21419.0,132.0988,132.1253,131.9925,132.0191,21419.0
2017-10-27 09:30:00,148.81,148.88,148.33,148.37,34453.0,131.7623,131.8243,131.3373,131.3727,34453.0
2017-10-27 10:00:00,148.45,148.7,148.36,148.38,37199.0,131.4435,131.6649,131.3638,131.3816,37199.0
2017-10-27 10:30:00,148.44,148.58,148.38,148.51,8517.0,131.4347,131.5586,131.3816,131.4967,8517.0
2017-10-27 11:00:00,148.48,148.77,148.48,148.72,6259.0,131.4701,131.7269,131.4701,131.6826,6259.0
2017-10-27 11:30:00,148.78,148.87,148.71,148.75,8399.0,131.7357,131.8154,131.6737,131.7092,8399.0
2017-10-27 12:00:00,148.81,148.89,148.79,148.8,10820.0,131.7623,131.8331,131.7446,131.7534,10820.0
2017-10-27 12:30:00,148.85,149.06,148.84,149.03,8722.0,131.7977,131.9837,131.7889,131.9571,8722.0
2017-10-27 13:00:00,149.06,149.08,149.01,149.01,5459.0,131.9837,132.0014,131.9394,131.9394,5459.0
2017-10-27 13:30:00,148.99,149.07,148.96,149.06,6324.0,131.9217,131.9925,131.8951,131.9837,6324.0
2017-10-27 14:00:00,149.03,149.26,149.03,149.21,21012.0,131.9571,132.1607,131.9571,132.1165,21012.0
2017-10-27 14:30:00,149.19,149.21,149.11,149.15,11471.0,132.0988,132.1165,132.0279,132.0633,11471.0
2017-10-27 15:00:00,149.12,149.24,149.11,149.24,12131.0,132.0368,132.143,132.0279,132.143,12131.0
2017-10-27 15:30:00,149.21,149.32,149.13,149.29,21795.0,132.1165,132.2139,132.0456,132.1873,21795.0
2017-10-30 09:30:00,148.9,149.1,148.7,148.92,55953.0,131.842,132.0191,131.6649,131.8597,55953.0
2017-10-30 10:00:00,148.91,148.95,148.76,148.84,8589.0,131.8508,131.8863,131.718,131.7889,8589.0
2017-10-30 10:30:00,148.85,148.95,148.81,148.84,10413.0,131.7977,131.8863,131.7623,131.7889,10413.0
2017-10-30 11:00:00,148.87,148.99,148.72,148.72,5857.0,131.8154,131.9217,131.6826,131.6826,5857.0
2017-10-30 11:30:00,148.71,148.74,148.5,148.59,9888.0,131.6737,131.7003,131.4878,131.5675,9888.0
2017-10-30 12:00:00,148.65,148.65,148.29,148.44,15134.0,131.6206,131.6206,131.3019,131.4347,15134.0
2017-10-30 12:30:00,148.44,148.49,148.34,148.36,8376.0,131.4347,131.479,131.3461,131.3638,8376.0
2017-10-30 13:00:00,148.42,148.6,148.39,148.6,10696.0,131.417,131.5764,131.3904,131.5764,10696.0
2017-10-30 13:30:00,148.58,148.59,148.42,148.43,9042.0,131.5586,131.5675,131.417,131.4258,9042.0
2017-10-30 14:00:00,148.4,148.62,148.35,148.58,19194.0,131.3993,131.5941,131.355,131.5586,19194.0
2017-10-30 14:30:00,148.57,148.67,148.5,148.59,11401.0,131.5498,131.6383,131.4878,131.5675,11401.0
2017-10-30 15:00:00,148.6,148.61,148.41,148.48,20056.0,131.5764,131.5852,131.4081,131.4701,20056.0
2017-10-30 15:30:00,148.47,148.65,148.45,148.6,17806.0,131.4612,131.6206,131.4435,131.5764,17806.0
2017-10-31 09:30:00,148.79,149.0,148.6,148.92,35633.0,131.7446,131.9305,131.5764,131.8597,35633.0
2017-10-31 10:00:00,148.88,148.91,148.77,148.91,12305.0,131.8243,131.8508,131.7269,131.8508,12305.0
2017-10-31 10:30:00,148.9,149.03,148.88,149.01,21616.0,131.842,131.9571,131.8243,131.9394,21616.0
2017-10-31 11:00:00,149.0,149.15,148.99,149.15,7794.0,131.9305,132.0633,131.9217,132.0633,7794.0
2017-10-31 11:30:00,149.17,149.21,149.07,149.21,37804.0,132.0811,132.1165,131.9925,132.1165,37804.0
2017-10-31 12:00:00,149.19,149.21,149.07,149.07,41555.0,132.0988,132.1165,131.9925,131.9925,41555.0
2017-10-31 12:30:00,149.08,149.16,149.05,149.11,6011.0,132.0014,132.0722,131.9748,132.0279,6011.0
2017-10-31 13:00:00,149.09,149.14,149.07,149.1,10860.0,132.0102,132.0545,131.9925,132.0191,10860.0
2017-10-31 13:30:00,149.1,149.14,149.09,149.12,9898.0,132.0191,132.0545,132.0102,132.0368,9898.0
2017-10-31 14:00:00,149.14,149.19,149.06,149.18,11738.0,132.0545,132.0988,131.9837,132.0899,11738.0
2017-10-31 14:30:00,149.17,149.19,149.1,149.19,22554.0,132.0811,132.0988,132.0191,132.0988,22554.0
2017-10-31 15:00:00,149.23,149.32,149.23,149.32,9915.0,132.1342,132.2139,132.1342,132.2139,9915.0
2017-10-31 15:30:00,149.26,149.26,149.08,149.12,32781.0,132.1607,132.1607,132.0014,132.0368,32781.0
2017-11-01 09:30:00,149.89,149.94,149.65,149.81,16183.0,132.7186,132.7628,132.5061,132.6477,16183.0
2017-11-01 10:00:00,149.83,149.83,149.57,149.57,5129.0,132.6654,132.6654,132.4352,132.4352,5129.0
2017-11-01 10:30:00,149.46,149.58,149.33,149.47,10704.0,132.3378,132.4441,132.2227,132.3467,10704.0
2017-11-01 11:00:00,149.48,149.5,149.32,149.32,13506.0,132.3555,132.3732,132.2139,132.2139,13506.0
2017-11-01 11:30:00,149.39,149.43,149.08,149.14,12368.0,132.2758,132.3113,132.0014,132.0545,12368.0
2017-11-01 12:00:00,149.16,149.22,149.11,149.13,21628.0,132.0722,132.1253,132.0279,132.0456,21628.0
2017-11-01 12:30:00,149.11,149.12,148.97,148.97,12368.0,132.0279,132.0368,131.904,131.904,12368.0
2017-11-01 13:00:00,148.99,148.99,148.75,148.94,49458.0,131.9217,131.9217,131.7092,131.8774,49458.0
2017-11-01 13:30:00,148.93,148.94,148.76,148.87,29734.0,131.8685,131.8774,131.718,131.8154,29734.0
2017-11-01 14:00:00,149.07,149.13,148.9,148.98,33826.0,131.9925,132.0456,131.842,131.9128,33826.0
2017-11-01 14:30:00,148.95,149.18,148.95,149.09,15848.0,131.8863,132.0899,131.8863,132.0102,15848.0
2017-11-01 15:00:00,149.08,149.1,148.98,149.06,20779.0,132.0014,132.0191,131.9128,131.9837,20779.0
2017-11-01 15:30:00,149.06,149.12,148.86,148.91,25246.0,131.9837,132.0368,131.8066,131.8508,25246.0
2017-11-02 09:30:00,148.59,148.92,148.59,148.92,27129.0,131.5675,131.8597,131.5675,131.8597,27129.0
2017-11-02 10:00:00,148.88,148.88,148.11,148.23,20999.0,131.8243,131.8243,131.1425,131.2487,20999.0
2017-11-02 10:30:00,148.24,148.54,148.24,148.35,35580.0,131.2576,131.5232,131.2576,131.355,35580.0
2017-11-02 11:00:00,148.38,148.49,148.35,148.43,10206.0,131.3816,131.479,131.355,131.4258,10206.0
2017-11-02 11:30:00,148.36,148.55,148.33,148.54,4041.0,131.3638,131.5321,131.3373,131.5232,4041.0
2017-11-02 12:00:00,148.54,148.9,148.53,148.87,56878.0,131.5232,131.842,131.5144,131.8154,56878.0
2017-11-02 12:30:00,148.84,148.84,148.64,148.69,10171.0,131.7889,131.7889,131.6118,131.656,10171.0
2017-11-02 13:00:00,148.69,148.72,148.61,148.62,4959.0,131.656,131.6826,131.5852,131.5941,4959.0
2017-11-02 13:30:00,148.62,148.62,148.5,148.54,14512.0,131.5941,131.5941,131.4878,131.5232,14512.0
2017-11-02 14:00:00,148.54,148.55,148.43,148.48,17422.0,131.5232,131.5321,131.4258,131.4701,17422.0
2017-11-02 14:30:00,148.56,148.56,148.23,148.25,10676.0,131.5409,131.5409,131.2487,131.2664,10676.0
2017-11-02 15:00:00,148.26,148.52,148.2,148.52,33204.0,131.2753,131.5055,131.2222,131.5055,33204.0
2017-11-02 15:30:00,148.58,148.73,148.54,148.61,36272.0,131.5586,131.6915,131.5232,131.5852,36272.0
2017-11-03 09:30:00,148.56,148.66,148.43,148.46,15563.0,131.5409,131.6295,131.4258,131.4524,15563.0
2017-11-03 10:00:00,148.61,148.85,148.59,148.71,15328.0,131.5852,131.7977,131.5675,131.6737,15328.0
2017-11-03 10:30:00,148.72,148.72,148.6,148.66,7496.0,131.6826,131.6826,131.5764,131.6295,7496.0
2017-11-03 11:00:00,148.71,148.81,148.67,148.8,7254.0,131.6737,131.7623,131.6383,131.7534,7254.0
2017-11-03 11:30:00,148.8,148.89,148.69,148.89,9841.0,131.7534,131.8331,131.656,131.8331,9841.0
2017-11-03 12:00:00,148.86,148.91,148.82,148.87,2940.0,131.8066,131.8508,131.7711,131.8154,2940.0
2017-11-03 12:30:00,148.9,148.95,148.85,148.85,9654.0,131.842,131.8863,131.7977,131.7977,9654.0
2017-11-03 13:00:00,148.91,148.92,148.87,148.87,8019.0,131.8508,131.8597,131.8154,131.8154,8019.0
2017-11-03 13:30:00,148.9,148.9,148.82,148.86,11255.0,131.842,131.842,131.7711,131.8066,11255.0
2017-11-03 14:00:00,148.84,148.93,148.8,148.92,13814.0,131.7889,131.8685,131.7534,131.8597,13814.0
2017-11-03 14:30:00,148.89,148.97,148.82,148.95,25511.0,131.8331,131.904,131.7711,131.8863,25511.0
2017-11-03 15:00:00,148.93,148.98,148.84,148.9,18362.0,131.8685,131.9128,131.7889,131.842,18362.0
2017-11-03 15:30:00,148.88,148.92,148.83,148.9,20469.0,131.8243,131.8597,131.78,131.842,20469.0
2017-11-06 09:30:00,149.02,149.29,148.98,149.28,24350.0,131.9482,132.1873,131.9128,132.1785,24350.0
2017-11-06 10:00:00,149.33,149.48,149.26,149.44,9658.0,132.2227,132.3555,132.1607,132.3201,9658.0
2017-11-06 10:30:00,149.44,149.46,149.28,149.29,13107.0,132.3201,132.3378,132.1785,132.1873,13107.0
2017-11-06 11:00:00,149.3,149.47,149.27,149.47,6691.0,132.1962,132.3467,132.1696,132.3467,6691.0
2017-11-06 11:30:00,149.44,149.5,149.37,149.38,5651.0,132.3201,132.3732,132.2581,132.267,5651.0
2017-11-06 12:00:00,149.4,149.41,149.32,149.36,6081.0,132.2847,132.2936,132.2139,132.2493,6081.0
2017-11-06 12:30:00,149.37,149.48,149.35,149.48,6853.0,132.2581,132.3555,132.2404,132.3555,6853.0
2017-11-06 13:00:00,149.49,149.59,149.45,149.45,6618.0,132.3644,132.4529,132.329,132.329,6618.0
2017-11-06 13:30:00,149.48,149.54,149.46,149.5,17701.0,132.3555,132.4087,132.3378,132.3732,17701.0
2017-11-06 14:00:00,149.48,149.54,149.46,149.54,13062.0,132.3555,132.4087,132.3378,132.4087,13062.0
2017-11-06 14:30:00,149.52,149.58,149.47,149.56,12146.0,132.391,132.4441,132.3467,132.4264,12146.0
2017-11-06 15:00:00,149.57,149.65,149.57,149.63,26503.0,132.4352,132.5061,132.4352,132.4884,26503.0
2017-11-06 15:30:00,149.62,149.67,149.56,149.6,19056.0,132.4795,132.5238,132.4264,132.4618,19056.0
2017-11-07 09:30:00,149.65,149.97,149.61,149.91,18702.0,132.5061,132.7894,132.4706,132.7363,18702.0
2017-11-07 10:00:00,149.89,149.89,149.56,149.6,7870.0,132.7186,132.7186,132.4264,132.4618,7870.0
2017-11-07 10:30:00,149.55,149.55,149.26,149.4,12363.0,132.4175,132.4175,132.1607,132.2847,12363.0
2017-11-07 11:00:00,149.4,149.5,149.36,149.43,10808.0,132.2847,132.3732,132.2493,132.3113,10808.0
2017-11-07 11:30:00,149.45,149.45,148.9,148.91,16371.0,132.329,132.329,131.842,131.8508,16371.0
2017-11-07 12:00:00,148.9,149.03,148.85,148.95,6615.0,131.842,131.9571,131.7977,131.8863,6615.0
2017-11-07 12:30:00,148.94,149.08,148.92,148.98,8544.0,131.8774,132.0014,131.8597,131.9128,8544.0
2017-11-07 13:00:00,149.01,149.11,148.98,149.1,14608.0,131.9394,132.0279,131.9128,132.0191,14608.0
2017-11-07 13:30:00,149.13,149.16,149.08,149.09,16237.0,132.0456,132.0722,132.0014,132.0102,16237.0
2017-11-07 14:00:00,149.09,149.15,148.98,149.03,16960.0,132.0102,132.0633,131.9128,131.9571,16960.0
2017-11-07 14:30:00,149.02,149.06,148.94,148.96,5809.0,131.9482,131.9837,131.8774,131.8951,5809.0
2017-11-07 15:00:00,148.92,149.04,148.89,148.94,61563.0,131.8597,131.9659,131.8331,131.8774,61563.0
2017-11-07 15:30:00,148.96,149.14,148.93,149.13,24925.0,131.8951,132.0545,131.8685,132.0456,24925.0
2017-11-08 09:30:00,148.98,149.05,148.79,148.92,14088.0,131.9128,131.9748,131.7446,131.8597,14088.0
2017-11-08 10:00:00,149.04,149.07,148.87,149.0,9822.0,131.9659,131.9925,131.8154,131.9305,9822.0
2017-11-08 10:30:00,148.9,149.09,148.82,149.04,8003.0,131.842,132.0102,131.7711,131.9659,8003.0
2017-11-08 11:00:00,149.1,149.16,149.05,149.09,8808.0,132.0191,132.0722,131.9748,132.0102,8808.0
2017-11-08 11:30:00,149.09,149.17,148.96,149.15,7820.0,132.0102,132.0811,131.8951,132.0633,7820.0
2017-11-08 12:00:00,149.16,149.35,149.12,149.35,10145.0,132.0722,132.2404,132.0368,132.2404,10145.0
2017-11-08 12:30:00,149.38,149.45,149.29,149.45,11703.0,132.267,132.329,132.1873,132.329,11703.0
2017-11-08 13:00:00,149.41,149.49,149.38,149.44,11367.0,132.2936,132.3644,132.267,132.3201,11367.0
2017-11-08 13:30:00,149.44,149.45,149.4,149.41,12488.0,132.3201,132.329,132.2847,132.2936,12488.0
2017-11-08 14:00:00,149.4,149.49,149.38,149.46,33694.0,132.2847,132.3644,132.267,132.3378,33694.0
2017-11-08 14:30:00,149.47,149.55,149.41,149.53,13262.0,132.3467,132.4175,132.2936,132.3998,13262.0
2017-11-08 15:00:00,149.52,149.55,149.46,149.51,11666.0,132.391,132.4175,132.3378,132.3821,11666.0
2017-11-08 15:30:00,149.53,149.57,149.38,149.47,31104.0,132.3998,132.4352,132.267,132.3467,31104.0
2017-11-09 09:30:00,148.73,148.89,148.44,148.77,38549.0,131.6915,131.8331,131.4347,131.7269,38549.0
2017-11-09 10:00:00,148.71,149.07,148.71,148.99,9862.0,131.6737,131.9925,131.6737,131.9217,9862.0
2017-11-09 10:30:00,149.05,149.18,148.85,149.16,7982.0,131.9748,132.0899,131.7977,132.0722,7982.0
2017-11-09 11:00:00,149.18,149.2,148.79,148.9,20698.0,132.0899,132.1076,131.7446,131.842,20698.0
2017-11-09 11:30:00,148.87,148.93,148.46,148.46,9978.0,131.8154,131.8685,131.4524,131.4524,9978.0
2017-11-09 12:00:00,148.53,148.55,148.15,148.19,12295.0,131.5144,131.5321,131.1779,131.2133,12295.0
2017-11-09 12:30:00,148.12,148.38,147.98,148.35,26568.0,131.1513,131.3816,131.0274,131.355,26568.0
2017-11-09 13:00:00,148.33,148.66,148.28,148.63,7652.0,131.3373,131.6295,131.293,131.6029,7652.0
2017-11-09 13:30:00,148.74,148.8,148.63,148.7,11251.0,131.7003,131.7534,131.6029,131.6649,11251.0
2017-11-09 14:00:00,148.74,148.89,148.7,148.73,31513.0,131.7003,131.8331,131.6649,131.6915,31513.0
2017-11-09 14:30:00,148.77,148.8,148.54,148.61,12133.0,131.7269,131.7534,131.5232,131.5852,12133.0
2017-11-09 15:00:00,148.59,148.84,148.52,148.82,12609.0,131.5675,131.7889,131.5055,131.7711,12609.0
2017-11-09 15:30:00,148.83,148.97,148.81,148.89,19838.0,131.78,131.904,131.7623,131.8331,19838.0
2017-11-10 09:30:00,148.65,148.89,148.65,148.78,12867.0,131.6206,131.8331,131.6206,131.7357,12867.0
2017-11-10 10:00:00,148.82,148.91,148.64,148.78,17202.0,131.7711,131.8508,131.6118,131.7357,17202.0
2017-11-10 10:30:00,148.68,148.76,148.58,148.76,6264.0,131.6472,131.718,131.5586,131.718,6264.0
2017-11-10 11:00:00,148.77,148.86,148.73,148.78,8337.0,131.7269,131.8066,131.6915,131.7357,8337.0
2017-11-10 11:30:00,148.79,148.89,148.78,148.89,7245.0,131.7446,131.8331,131.7357,131.8331,7245.0
2017-11-10 12:00:00,148.88,148.94,148.81,148.84,12197.0,131.8243,131.8774,131.7623,131.7889,12197.0
2017-11-10 12:30:00,148.86,148.9,148.76,148.76,11088.0,131.8066,131.842,131.718,131.718,11088.0
2017-11-10 13:00:00,148.78,148.84,148.72,148.83,6117.0,131.7357,131.7889,131.6826,131.78,6117.0
2017-11-10 13:30:00,148.83,148.89,148.73,148.83,6276.0,131.78,131.8331,131.6915,131.78,6276.0
2017-11-10 14:00:00,148.84,148.98,148.8,148.98,24362.0,131.7889,131.9128,131.7534,131.9128,24362.0
2017-11-10 14:30:00,149.0,149.01,148.92,148.99,16700.0,131.9305,131.9394,131.8597,131.9217,16700.0
2017-11-10 15:00:00,149.0,149.04,148.92,148.98,16465.0,131.9305,131.9659,131.8597,131.9128,16465.0
2017-11-10 15:30:00,149.0,149.02,148.89,148.92,22015.0,131.9305,131.9482,131.8331,131.8597,22015.0
2017-11-13 09:30:00,148.58,148.84,148.5,148.82,20680.0,131.5586,131.7889,131.4878,131.7711,20680.0
2017-11-13 10:00:00,148.87,149.05,148.83,148.99,11303.0,131.8154,131.9748,131.78,131.9217,11303.0
2017-11-13 10:30:00,148.98,148.98,148.86,148.91,5500.0,131.9128,131.9128,131.8066,131.8508,5500.0
2017-11-13 11:00:00,148.95,149.09,148.92,149.03,3952.0,131.8863,132.0102,131.8597,131.9571,3952.0
2017-11-13 11:30:00,149.0,149.13,148.97,149.13,10395.0,131.9305,132.0456,131.904,132.0456,10395.0
2017-11-13 12:00:00,149.16,149.22,149.07,149.07,9774.0,132.0722,132.1253,131.9925,131.9925,9774.0
2017-11-13 12:30:00,149.05,149.14,149.03,149.12,7631.0,131.9748,132.0545,131.9571,132.0368,7631.0
2017-11-13 13:00:00,149.1,149.17,149.07,149.16,3850.0,132.0191,132.0811,131.9925,132.0722,3850.0
2017-11-13 13:30:00,149.17,149.21,149.1,149.17,8741.0,132.0811,132.1165,132.0191,132.0811,8741.0
2017-11-13 14:00:00,149.21,149.22,149.11,149.16,20631.0,132.1165,132.1253,132.0279,132.0722,20631.0
2017-11-13 14:30:00,149.17,149.23,149.15,149.19,19820.0,132.0811,132.1342,132.0633,132.0988,19820.0
2017-11-13 15:00:00,149.17,149.39,149.15,149.33,24591.0,132.0811,132.2758,132.0633,132.2227,24591.0
2017-11-13 15:30:00,149.33,149.34,149.18,149.27,27623.0,132.2227,132.2316,132.0899,132.1696,27623.0
2017-11-14 09:30:00,148.76,149.18,148.76,149.05,22507.0,131.718,132.0899,131.718,131.9748,22507.0
2017-11-14 10:00:00,148.96,149.05,148.7,148.94,10140.0,131.8951,131.9748,131.6649,131.8774,10140.0
2017-11-14 10:30:00,148.96,149.33,148.81,149.25,10997.0,131.8951,132.2227,131.7623,132.1519,10997.0
2017-11-14 11:00:00,149.26,149.28,149.13,149.17,9508.0,132.1607,132.1785,132.0456,132.0811,9508.0
2017-11-14 11:30:00,149.18,149.26,149.1,149.22,5049.0,132.0899,132.1607,132.0191,132.1253,5049.0
2017-11-14 12:00:00,149.24,149.32,149.19,149.26,62910.0,132.143,132.2139,132.0988,132.1607,62910.0
2017-11-14 12:30:00,149.23,149.3,148.95,148.95,11008.0,132.1342,132.1962,131.8863,131.8863,11008.0
2017-11-14 13:00:00,149.02,149.12,148.94,149.12,11782.0,131.9482,132.0368,131.8774,132.0368,11782.0
2017-11-14 13:30:00,149.08,149.25,149.05,149.18,10549.0,132.0014,132.1519,131.9748,132.0899,10549.0
2017-11-14 14:00:00,149.15,149.25,149.14,149.2,85717.0,132.0633,132.1519,132.0545,132.1076,85717.0
2017-11-14 14:30:00,149.24,149.3,149.2,149.26,26172.0,132.143,132.1962,132.1076,132.1607,26172.0
2017-11-14 15:00:00,149.27,149.33,149.23,149.23,22728.0,132.1696,132.2227,132.1342,132.1342,22728.0
2017-11-14 15:30:00,149.24,149.37,149.19,149.33,15832.0,132.143,132.2581,132.0988,132.2227,15832.0
2017-11-15 09:30:00,148.74,148.74,147.8,148.14,36057.0,131.7003,131.7003,130.868,131.169,36057.0
2017-11-15 10:00:00,148.11,148.56,148.1,148.53,10714.0,131.1425,131.5409,131.1336,131.5144,10714.0
2017-11-15 10:30:00,148.44,148.85,148.44,148.85,16054.0,131.4347,131.7977,131.4347,131.7977,16054.0
2017-11-15 11:00:00,148.85,148.98,148.81,148.94,11883.0,131.7977,131.9128,131.7623,131.8774,11883.0
2017-11-15 11:30:00,148.92,149.02,148.85,148.99,8417.0,131.8597,131.9482,131.7977,131.9217,8417.0
2017-11-15 12:00:00,148.88,148.96,148.77,148.91,10078.0,131.8243,131.8951,131.7269,131.8508,10078.0
2017-11-15 12:30:00,148.95,149.02,148.87,148.93,6484.0,131.8863,131.9482,131.8154,131.8685,6484.0
2017-11-15 13:00:00,148.92,148.95,148.78,148.78,8147.0,131.8597,131.8863,131.7357,131.7357,8147.0
2017-11-15 13:30:00,148.83,148.87,148.69,148.7,43583.0,131.78,131.8154,131.656,131.6649,43583.0
2017-11-15 14:00:00,148.71,148.81,148.67,148.79,22834.0,131.6737,131.7623,131.6383,131.7446,22834.0
2017-11-15 14:30:00,148.78,148.88,148.75,148.86,11332.0,131.7357,131.8243,131.7092,131.8066,11332.0
2017-11-15 15:00:00,148.84,148.94,148.65,148.68,11637.0,131.7889,131.8774,131.6206,131.6472,11637.0
2017-11-15 15:30:00,148.69,148.83,148.53,148.61,57736.0,131.656,131.78,131.5144,131.5852,57736.0
2017-11-16 09:30:00,149.08,149.38,149.08,149.38,39440.0,132.0014,132.267,132.0014,132.267,39440.0
2017-11-16 10:00:00,149.3,149.67,149.3,149.62,8227.0,132.1962,132.5238,132.1962,132.4795,8227.0
2017-11-16 10:30:00,149.59,149.86,149.54,149.75,36947.0,132.4529,132.692,132.4087,132.5946,36947.0
2017-11-16 11:00:00,149.82,149.94,149.72,149.76,9843.0,132.6566,132.7628,132.568,132.6035,9843.0
2017-11-16 11:30:00,149.75,149.85,149.72,149.84,13093.0,132.5946,132.6832,132.568,132.6743,13093.0
2017-11-16 12:00:00,149.82,149.92,149.82,149.92,9094.0,132.6566,132.7451,132.6566,132.7451,9094.0
2017-11-16 12:30:00,149.97,150.05,149.89,150.02,42173.0,132.7894,132.8602,132.7186,132.8337,42173.0
2017-11-16 13:00:00,150.07,150.15,149.97,150.0,19744.0,132.8779,132.9488,132.7894,132.816,19744.0
2017-11-16 13:30:00,150.0,150.07,149.96,150.03,9602.0,132.816,132.8779,132.7805,132.8425,9602.0
2017-11-16 14:00:00,150.03,150.16,149.98,150.0,16120.0,132.8425,132.9576,132.7983,132.816,16120.0
2017-11-16 14:30:00,150.04,150.09,149.91,149.92,33615.0,132.8514,132.8957,132.7363,132.7451,33615.0
2017-11-16 15:00:00,149.92,150.0,149.88,149.97,11920.0,132.7451,132.816,132.7097,132.7894,11920.0
2017-11-16 15:30:00,149.96,149.96,149.79,149.83,37438.0,132.7805,132.7805,132.63,132.6654,37438.0
2017-11-17 09:30:00,149.7,150.12,149.7,150.12,19508.0,132.5503,132.9222,132.5503,132.9222,19508.0
2017-11-17 10:00:00,149.98,150.2,149.97,150.13,11567.0,132.7983,132.9931,132.7894,132.9311,11567.0
2017-11-17 10:30:00,150.12,150.23,150.03,150.17,10992.0,132.9222,133.0196,132.8425,132.9665,10992.0
2017-11-17 11:00:00,150.17,150.18,149.99,150.07,18980.0,132.9665,132.9753,132.8071,132.8779,18980.0
2017-11-17 11:30:00,150.11,150.3,150.09,150.27,13495.0,132.9134,133.0816,132.8957,133.055,13495.0
2017-11-17 12:00:00,150.31,150.39,150.23,150.36,6473.0,133.0905,133.1613,133.0196,133.1347,6473.0
2017-11-17 12:30:00,150.35,150.43,150.34,150.43,10208.0,133.1259,133.1967,133.117,133.1967,10208.0
2017-11-17 13:00:00,150.4,150.45,150.29,150.34,4659.0,133.1701,133.2144,133.0727,133.117,4659.0
2017-11-17 13:30:00,150.34,150.4,150.32,150.36,11460.0,133.117,133.1701,133.0993,133.1347,11460.0
2017-11-17 14:00:00,150.37,150.43,150.32,150.34,9534.0,133.1436,133.1967,133.0993,133.117,9534.0
2017-11-17 14:30:00,150.39,150.42,150.29,150.39,19015.0,133.1613,133.1879,133.0727,133.1613,19015.0
2017-11-17 15:00:00,150.38,150.41,150.28,150.32,15764.0,133.1524,133.179,133.0639,133.0993,15764.0
2017-11-17 15:30:00,150.3,150.41,150.24,150.3,81609.0,133.0816,133.179,133.0285,133.0816,81609.0
2017-11-20 09:30:00,150.44,150.57,150.3,150.5,15595.0,133.2056,133.3207,133.0816,133.2587,15595.0
2017-11-20 10:00:00,150.5,150.5,150.32,150.4,10443.0,133.2587,133.2587,133.0993,133.1701,10443.0
2017-11-20 10:30:00,150.39,150.61,150.35,150.59,12663.0,133.1613,133.3561,133.1259,133.3384,12663.0
2017-11-20 11:00:00,150.6,150.69,150.56,150.58,16223.0,133.3472,133.4269,133.3118,133.3295,16223.0
2017-11-20 11:30:00,150.56,150.6,150.5,150.6,9386.0,133.3118,133.3472,133.2587,133.3472,9386.0
2017-11-20 12:00:00,150.57,150.61,150.47,150.52,5233.0,133.3207,133.3561,133.2321,133.2764,5233.0
2017-11-20 12:30:00,150.54,150.6,150.51,150.56,7112.0,133.2941,133.3472,133.2675,133.3118,7112.0
2017-11-20 13:00:00,150.6,150.7,150.53,150.68,5969.0,133.3472,133.4358,133.2853,133.4181,5969.0
2017-11-20 13:30:00,150.69,150.74,150.65,150.72,7257.0,133.4269,133.4712,133.3915,133.4535,7257.0
2017-11-20 14:00:00,150.71,150.72,150.65,150.71,28356.0,133.4446,133.4535,133.3915,133.4446,28356.0
2017-11-20 14:30:00,150.71,150.74,150.67,150.71,16030.0,133.4446,133.4712,133.4092,133.4446,16030.0
2017-11-20 15:00:00,150.71,150.76,150.63,150.66,15957.0,133.4446,133.4889,133.3738,133.4004,15957.0
2017-11-20 15:30:00,150.65,150.7,150.57,150.7,28255.0,133.3915,133.4358,133.3207,133.4358,28255.0
2017-11-21 09:30:00,151.32,151.4,151.12,151.26,20477.0,133.9847,134.0556,133.8077,133.9316,20477.0
2017-11-21 10:00:00,151.24,151.48,151.22,151.38,7879.0,133.9139,134.1264,133.8962,134.0379,7879.0
2017-11-21 10:30:00,151.42,151.47,151.39,151.42,13031.0,134.0733,134.1176,134.0467,134.0733,13031.0
2017-11-21 11:00:00,151.42,151.44,151.32,151.36,6131.0,134.0733,134.091,133.9847,134.0202,6131.0
2017-11-21 11:30:00,151.37,151.46,151.35,151.45,5902.0,134.029,134.1087,134.0113,134.0999,5902.0
2017-11-21 12:00:00,151.41,151.43,151.27,151.27,7247.0,134.0644,134.0821,133.9405,133.9405,7247.0
2017-11-21 12:30:00,151.28,151.34,151.25,151.31,9518.0,133.9493,134.0025,133.9228,133.9759,9518.0
2017-11-21 13:00:00,151.3,151.33,151.28,151.33,4977.0,133.967,133.9936,133.9493,133.9936,4977.0
2017-11-21 13:30:00,151.34,151.47,151.32,151.41,7538.0,134.0025,134.1176,133.9847,134.0644,7538.0
2017-11-21 14:00:00,151.36,151.45,151.32,151.43,24083.0,134.0202,134.0999,133.9847,134.0821,24083.0
2017-11-21 14:30:00,151.4,151.41,151.33,151.4,11020.0,134.0556,134.0644,133.9936,134.0556,11020.0
2017-11-21 15:00:00,151.41,151.45,151.27,151.33,10499.0,134.0644,134.0999,133.9405,133.9936,10499.0
2017-11-21 15:30:00,151.35,151.4,151.28,151.4,21779.0,134.0113,134.0556,133.9493,134.0556,21779.0
2017-11-22 09:30:00,151.52,151.6,151.43,151.58,18675.0,134.1618,134.2327,134.0821,134.215,18675.0
2017-11-22 10:00:00,151.59,151.6,151.38,151.41,13183.0,134.2238,134.2327,134.0379,134.0644,13183.0
2017-11-22 10:30:00,151.39,151.5,151.3,151.47,15187.0,134.0467,134.1441,133.967,134.1176,15187.0
2017-11-22 11:00:00,151.47,151.48,151.35,151.39,5396.0,134.1176,134.1264,134.0113,134.0467,5396.0
2017-11-22 11:30:00,151.41,151.49,151.34,151.48,10088.0,134.0644,134.1353,134.0025,134.1264,10088.0
2017-11-22 12:00:00,151.46,151.48,151.38,151.41,9785.0,134.1087,134.1264,134.0379,134.0644,9785.0
2017-11-22 12:30:00,151.39,151.45,151.36,151.45,9850.0,134.0467,134.0999,134.0202,134.0999,9850.0
2017-11-22 13:00:00,151.43,151.46,151.36,151.45,13010.0,134.0821,134.1087,134.0202,134.0999,13010.0
2017-11-22 13:30:00,151.46,151.46,151.36,151.38,7872.0,134.1087,134.1087,134.0202,134.0379,7872.0
2017-11-22 14:00:00,151.43,151.51,151.37,151.4,17690.0,134.0821,134.153,134.029,134.0556,17690.0
2017-11-22 14:30:00,151.43,151.46,151.41,151.44,10475.0,134.0821,134.1087,134.0644,134.091,10475.0
2017-11-22 15:00:00,151.41,151.46,151.38,151.41,7561.0,134.0644,134.1087,134.0379,134.0644,7561.0
2017-11-22 15:30:00,151.41,151.44,151.33,151.33,13712.0,134.0644,134.091,133.9936,133.9936,13712.0
2017-11-24 09:30:00,151.68,151.75,151.5,151.57,10649.0,134.3035,134.3655,134.1441,134.2061,10649.0
2017-11-24 10:00:00,151.57,151.59,151.46,151.57,3826.0,134.2061,134.2238,134.1087,134.2061,3826.0
2017-11-24 10:30:00,151.58,151.59,151.46,151.54,7013.0,134.215,134.2238,134.1087,134.1795,7013.0
2017-11-24 11:00:00,151.57,151.62,151.54,151.59,7861.0,134.2061,134.2504,134.1795,134.2238,7861.0
2017-11-24 11:30:00,151.54,151.63,151.52,151.61,6710.0,134.1795,134.2592,134.1618,134.2415,6710.0
2017-11-24 12:00:00,151.63,151.65,151.6,151.64,7409.0,134.2592,134.2769,134.2327,134.2681,7409.0
2017-11-24 12:30:00,151.65,151.68,151.6,151.6,17138.0,134.2769,134.3035,134.2327,134.2327,17138.0
2017-11-27 09:30:00,151.63,151.77,151.38,151.46,16421.0,134.2592,134.3832,134.0379,134.1087,16421.0
2017-11-27 10:00:00,151.43,151.48,151.34,151.44,4276.0,134.0821,134.1264,134.0025,134.091,4276.0
2017-11-27 10:30:00,151.39,151.46,151.39,151.4,6796.0,134.0467,134.1087,134.0467,134.0556,6796.0
2017-11-27 11:00:00,151.37,151.4,151.17,151.18,7860.0,134.029,134.0556,133.8519,133.8608,7860.0
2017-11-27 11:30:00,151.17,151.24,151.1,151.21,15156.0,133.8519,133.9139,133.79,133.8873,15156.0
2017-11-27 12:00:00,151.22,151.26,151.16,151.19,10757.0,133.8962,133.9316,133.8431,133.8696,10757.0
2017-11-27 12:30:00,151.23,151.24,151.14,151.22,6288.0,133.9051,133.9139,133.8254,133.8962,6288.0
2017-11-27 13:00:00,151.24,151.33,151.24,151.31,6643.0,133.9139,133.9936,133.9139,133.9759,6643.0
2017-11-27 13:30:00,151.31,151.4,151.27,151.38,9417.0,133.9759,134.0556,133.9405,134.0379,9417.0
2017-11-27 14:00:00,151.4,151.41,151.34,151.37,14499.0,134.0556,134.0644,134.0025,134.029,14499.0
2017-11-27 14:30:00,151.4,151.42,151.25,151.31,13965.0,134.0556,134.0733,133.9228,133.9759,13965.0
2017-11-27 15:00:00,151.3,151.36,151.27,151.32,18457.0,133.967,134.0202,133.9405,133.9847,18457.0
2017-11-27 15:30:00,151.34,151.35,151.27,151.27,32722.0,134.0025,134.0113,133.9405,133.9405,32722.0
2017-11-28 09:30:00,151.52,151.66,151.33,151.45,20679.0,134.1618,134.2858,133.9936,134.0999,20679.0
2017-11-28 10:00:00,151.45,151.67,151.44,151.59,11619.0,134.0999,134.2947,134.091,134.2238,11619.0
2017-11-28 10:30:00,151.6,151.73,151.56,151.7,10286.0,134.2327,134.3478,134.1973,134.3212,10286.0
2017-11-28 11:00:00,151.73,151.75,151.66,151.71,5924.0,134.3478,134.3655,134.2858,134.3301,5924.0
2017-11-28 11:30:00,151.75,152.03,151.74,152.02,6047.0,134.3655,134.6134,134.3566,134.6046,6047.0
2017-11-28 12:00:00,152.01,152.2,151.99,152.18,15709.0,134.5957,134.7639,134.578,134.7462,15709.0
2017-11-28 12:30:00,152.18,152.24,152.12,152.22,10236.0,134.7462,134.7994,134.6931,134.7816,10236.0
2017-11-28 13:00:00,152.2,152.37,152.12,152.19,13069.0,134.7639,134.9145,134.6931,134.7551,13069.0
2017-11-28 13:30:00,152.19,152.27,151.98,152.02,9896.0,134.7551,134.8259,134.5691,134.6046,9896.0
2017-11-28 14:00:00,151.96,152.17,151.88,152.12,16616.0,134.5514,134.7374,134.4806,134.6931,16616.0
2017-11-28 14:30:00,152.15,152.52,152.14,152.51,18809.0,134.7197,135.0473,134.7108,135.0384,18809.0
2017-11-28 15:00:00,152.49,152.81,152.48,152.66,26386.0,135.0207,135.3041,135.0119,135.1712,26386.0
2017-11-28 15:30:00,152.66,152.8,152.6,152.78,32388.0,135.1712,135.2952,135.1181,135.2775,32388.0
2017-11-29 09:30:00,152.82,153.45,152.75,153.45,16773.0,135.3129,135.8707,135.2509,135.8707,16773.0
2017-11-29 10:00:00,153.27,153.38,152.9,152.9,8382.0,135.7114,135.8088,135.3837,135.3837,8382.0
2017-11-29 10:30:00,152.9,153.15,152.86,153.0,12667.0,135.3837,135.6051,135.3483,135.4723,12667.0
2017-11-29 11:00:00,152.87,153.04,152.83,152.96,17833.0,135.3572,135.5077,135.3218,135.4369,17833.0
2017-11-29 11:30:00,152.98,153.02,152.77,152.77,9444.0,135.4546,135.49,135.2686,135.2686,9444.0
2017-11-29 12:00:00,152.74,153.01,152.68,153.01,8065.0,135.2421,135.4811,135.1889,135.4811,8065.0
2017-11-29 12:30:00,152.96,153.13,152.91,153.04,9680.0,135.4369,135.5874,135.3926,135.5077,9680.0
2017-11-29 13:00:00,152.96,153.0,152.92,153.0,7707.0,135.4369,135.4723,135.4015,135.4723,7707.0
2017-11-29 13:30:00,153.0,153.0,152.81,152.83,17727.0,135.4723,135.4723,135.3041,135.3218,17727.0
2017-11-29 14:00:00,152.92,153.05,152.89,153.01,18171.0,135.4015,135.5166,135.3749,135.4811,18171.0
2017-11-29 14:30:00,153.03,153.03,152.87,152.92,24424.0,135.4988,135.4988,135.3572,135.4015,24424.0
2017-11-29 15:00:00,152.89,152.97,152.84,152.95,12821.0,135.3749,135.4457,135.3306,135.428,12821.0
2017-11-29 15:30:00,152.95,153.03,152.86,152.96,31067.0,135.428,135.4988,135.3483,135.4369,31067.0
2017-11-30 09:30:00,153.48,153.78,153.48,153.77,16688.0,135.8973,136.1629,135.8973,136.1541,16688.0
2017-11-30 10:00:00,153.64,153.77,153.52,153.52,5235.0,136.039,136.1541,135.9327,135.9327,5235.0
2017-11-30 10:30:00,153.52,153.78,153.25,153.71,12195.0,135.9327,136.1629,135.6936,136.1009,12195.0
2017-11-30 11:00:00,153.74,154.07,153.74,153.91,19510.0,136.1275,136.4197,136.1275,136.278,19510.0
2017-11-30 11:30:00,153.89,154.02,153.88,154.01,9374.0,136.2603,136.3754,136.2515,136.3666,9374.0
2017-11-30 12:00:00,154.07,154.44,153.99,154.36,12621.0,136.4197,136.7473,136.3489,136.6765,12621.0
2017-11-30 12:30:00,154.41,154.63,154.31,154.32,16473.0,136.7208,136.9156,136.6322,136.6411,16473.0
2017-11-30 13:00:00,154.49,154.5,154.15,154.26,22675.0,136.7916,136.8004,136.4905,136.5879,22675.0
2017-11-30 13:30:00,154.25,154.26,153.89,153.97,20848.0,136.5791,136.5879,136.2603,136.3312,20848.0
2017-11-30 14:00:00,154.01,154.16,153.9,154.16,14011.0,136.3666,136.4994,136.2692,136.4994,14011.0
2017-11-30 14:30:00,154.14,154.14,153.93,153.95,32766.0,136.4817,136.4817,136.2957,136.3135,32766.0
2017-11-30 15:00:00,153.96,153.96,153.7,153.87,17338.0,136.3223,136.3223,136.0921,136.2426,17338.0
2017-11-30 15:30:00,153.86,154.15,153.67,153.9,36632.0,136.2338,136.4905,136.0655,136.2692,36632.0
2017-12-01 09:30:00,153.9,154.04,153.5,153.6,20431.0,136.2692,136.3931,135.915,136.0036,20431.0
2017-12-01 10:00:00,153.57,153.83,153.39,153.68,6314.0,135.977,136.2072,135.8176,136.0744,6314.0
2017-12-01 10:30:00,153.76,153.87,153.6,153.8,14319.0,136.1452,136.2426,136.0036,136.1806,14319.0
2017-12-01 11:00:00,153.78,153.78,151.44,151.45,42419.0,136.1629,136.1629,134.091,134.0999,42419.0
2017-12-01 11:30:00,151.5,152.49,150.93,152.49,28258.0,134.1441,135.0207,133.6394,135.0207,28258.0
2017-12-01 12:00:00,152.47,152.82,152.39,152.55,19112.0,135.003,135.3129,134.9322,135.0738,19112.0
2017-12-01 12:30:00,152.58,153.01,152.55,152.93,5637.0,135.1004,135.4811,135.0738,135.4103,5637.0
2017-12-01 13:00:00,152.99,153.19,152.88,153.16,13322.0,135.4634,135.6405,135.366,135.614,13322.0
2017-12-01 13:30:00,153.16,153.42,153.07,153.24,13650.0,135.614,135.8442,135.5343,135.6848,13650.0
2017-12-01 14:00:00,153.21,153.35,153.17,153.19,20012.0,135.6582,135.7822,135.6228,135.6405,20012.0
2017-12-01 14:30:00,153.22,153.3,152.98,153.07,30789.0,135.6671,135.7379,135.4546,135.5343,30789.0
2017-12-01 15:00:00,153.05,153.25,152.96,153.23,24422.0,135.5166,135.6936,135.4369,135.6759,24422.0
2017-12-01 15:30:00,153.25,153.52,153.24,153.48,38975.0,135.6936,135.9327,135.6848,135.8973,38975.0
2017-12-04 09:30:00,154.67,154.93,154.56,154.56,34856.0,136.951,137.1812,136.8536,136.8536,34856.0
2017-12-04 10:00:00,154.62,154.69,154.47,154.59,30097.0,136.9067,136.9687,136.7739,136.8801,30097.0
2017-12-04 10:30:00,154.6,154.64,154.19,154.4,18508.0,136.889,136.9244,136.526,136.7119,18508.0
2017-12-04 11:00:00,154.42,154.59,154.24,154.5,12210.0,136.7296,136.8801,136.5702,136.8004,12210.0
2017-12-04 11:30:00,154.59,154.75,154.48,154.63,12566.0,136.8801,137.0218,136.7827,136.9156,12566.0
2017-12-04 12:00:00,154.66,154.75,154.42,154.42,37209.0,136.9421,137.0218,136.7296,136.7296,37209.0
2017-12-04 12:30:00,154.34,154.45,154.28,154.37,6932.0,136.6588,136.7562,136.6056,136.6853,6932.0
2017-12-04 13:00:00,154.4,154.44,154.31,154.33,8634.0,136.7119,136.7473,136.6322,136.6499,8634.0
2017-12-04 13:30:00,154.36,154.5,154.33,154.49,9272.0,136.6765,136.8004,136.6499,136.7916,9272.0
2017-12-04 14:00:00,154.44,154.44,153.98,154.05,25234.0,136.7473,136.7473,136.34,136.402,25234.0
2017-12-04 14:30:00,154.01,154.04,153.87,153.96,20159.0,136.3666,136.3931,136.2426,136.3223,20159.0
2017-12-04 15:00:00,153.9,153.96,153.81,153.82,13702.0,136.2692,136.3223,136.1895,136.1983,13702.0
2017-12-04 15:30:00,153.83,153.86,153.45,153.48,37770.0,136.2072,136.2338,135.8707,135.8973,37770.0
2017-12-05 09:30:00,153.68,154.16,152.82,152.91,26810.0,136.0744,136.4994,135.3129,135.3926,26810.0
2017-12-05 10:00:00,152.9,153.29,152.87,153.09,19186.0,135.3837,135.7291,135.3572,135.552,19186.0
2017-12-05 10:30:00,153.1,153.36,152.99,153.32,7009.0,135.5608,135.791,135.4634,135.7556,7009.0
2017-12-05 11:00:00,153.43,153.49,153.34,153.35,8831.0,135.853,135.9062,135.7733,135.7822,8831.0
2017-12-05 11:30:00,153.39,153.4,153.2,153.2,5489.0,135.8176,135.8265,135.6494,135.6494,5489.0
2017-12-05 12:00:00,153.01,153.13,152.95,153.11,22668.0,135.4811,135.5874,135.428,135.5697,22668.0
2017-12-05 12:30:00,153.09,153.19,153.06,153.09,10440.0,135.552,135.6405,135.5254,135.552,10440.0
2017-12-05 13:00:00,153.07,153.18,152.97,153.08,5034.0,135.5343,135.6317,135.4457,135.5431,5034.0
2017-12-05 13:30:00,153.09,153.16,153.06,153.13,8443.0,135.552,135.614,135.5254,135.5874,8443.0
2017-12-05 14:00:00,153.12,153.21,152.89,152.99,27088.0,135.5785,135.6582,135.3749,135.4634,27088.0
2017-12-05 14:30:00,152.94,152.94,152.6,152.68,20922.0,135.4192,135.4192,135.1181,135.1889,20922.0
2017-12-05 15:00:00,152.66,152.72,152.53,152.72,13089.0,135.1712,135.2244,135.0561,135.2244,13089.0
2017-12-05 15:30:00,152.7,152.71,152.43,152.5,26891.0,135.2067,135.2155,134.9676,135.0296,26891.0
2017-12-06 09:30:00,152.16,152.49,152.03,152.4,15698.0,134.7285,135.0207,134.6134,134.941,15698.0
2017-12-06 10:00:00,152.42,152.51,152.14,152.16,14923.0,134.9587,135.0384,134.7108,134.7285,14923.0
2017-12-06 10:30:00,152.16,152.46,152.07,152.44,10059.0,134.7285,134.9941,134.6488,134.9764,10059.0
2017-12-06 11:00:00,152.46,152.49,152.35,152.39,10025.0,134.9941,135.0207,134.8968,134.9322,10025.0
2017-12-06 11:30:00,152.3,152.38,152.2,152.25,6349.0,134.8525,134.9233,134.7639,134.8082,6349.0
2017-12-06 12:00:00,152.24,152.27,152.03,152.06,22905.0,134.7994,134.8259,134.6134,134.64,22905.0
2017-12-06 12:30:00,152.06,152.28,152.05,152.19,11727.0,134.64,134.8348,134.6311,134.7551,11727.0
2017-12-06 13:00:00,152.15,152.2,152.09,152.2,11062.0,134.7197,134.7639,134.6665,134.7639,11062.0
2017-12-06 13:30:00,152.21,152.41,152.21,152.35,7385.0,134.7728,134.9499,134.7728,134.8968,7385.0
2017-12-06 14:00:00,152.33,152.44,152.23,152.24,353820.0,134.879,134.9764,134.7905,134.7994,353820.0
2017-12-06 14:30:00,152.2,152.41,152.2,152.23,11043.0,134.7639,134.9499,134.7639,134.7905,11043.0
2017-12-06 15:00:00,152.23,152.28,152.17,152.2,9995.0,134.7905,134.8348,134.7374,134.7639,9995.0
2017-12-06 15:30:00,152.18,152.26,152.03,152.1,28333.0,134.7462,134.8171,134.6134,134.6754,28333.0
2017-12-07 09:30:00,152.19,152.56,152.04,152.47,16382.0,134.7551,135.0827,134.6223,135.003,16382.0
2017-12-07 10:00:00,152.62,152.67,152.46,152.67,9534.0,135.1358,135.1801,134.9941,135.1801,9534.0
2017-12-07 10:30:00,152.67,152.97,152.67,152.91,7842.0,135.1801,135.4457,135.1801,135.3926,7842.0
2017-12-07 11:00:00,152.97,153.0,152.78,152.99,8589.0,135.4457,135.4723,135.2775,135.4634,8589.0
2017-12-07 11:30:00,153.05,153.18,153.0,153.11,10882.0,135.5166,135.6317,135.4723,135.5697,10882.0
2017-12-07 12:00:00,153.06,153.11,152.97,153.06,66245.0,135.5254,135.5697,135.4457,135.5254,66245.0
2017-12-07 12:30:00,153.09,153.12,153.0,153.06,18574.0,135.552,135.5785,135.4723,135.5254,18574.0
2017-12-07 13:00:00,153.08,153.12,152.92,153.04,19703.0,135.5431,135.5785,135.4015,135.5077,19703.0
2017-12-07 13:30:00,153.08,153.15,152.98,153.07,10744.0,135.5431,135.6051,135.4546,135.5343,10744.0
2017-12-07 14:00:00,153.07,153.14,152.98,152.98,20945.0,135.5343,135.5962,135.4546,135.4546,20945.0
2017-12-07 14:30:00,153.0,153.04,152.88,153.04,12605.0,135.4723,135.5077,135.366,135.5077,12605.0
2017-12-07 15:00:00,153.08,153.1,152.95,153.1,17204.0,135.5431,135.5608,135.428,135.5608,17204.0
2017-12-07 15:30:00,153.06,153.12,152.93,153.08,31783.0,135.5254,135.5785,135.4103,135.5431,31783.0
2017-12-08 09:30:00,153.71,153.8,153.42,153.62,28124.0,136.1009,136.1806,135.8442,136.0213,28124.0
2017-12-08 10:00:00,153.57,153.59,153.41,153.47,9267.0,135.977,135.9947,135.8353,135.8884,9267.0
2017-12-08 10:30:00,153.56,153.78,153.54,153.78,17193.0,135.9681,136.1629,135.9504,136.1629,17193.0
2017-12-08 11:00:00,153.79,153.83,153.71,153.71,8593.0,136.1718,136.2072,136.1009,136.1009,8593.0
2017-12-08 11:30:00,153.73,153.94,153.7,153.87,5428.0,136.1187,136.3046,136.0921,136.2426,5428.0
2017-12-08 12:00:00,153.87,153.99,153.83,153.99,7285.0,136.2426,136.3489,136.2072,136.3489,7285.0
2017-12-08 12:30:00,153.98,154.05,153.9,153.9,7057.0,136.34,136.402,136.2692,136.2692,7057.0
2017-12-08 13:00:00,153.92,154.01,153.87,153.96,4862.0,136.2869,136.3666,136.2426,136.3223,4862.0
2017-12-08 13:30:00,153.97,154.01,153.86,153.97,16849.0,136.3312,136.3666,136.2338,136.3312,16849.0
2017-12-08 14:00:00,153.95,153.97,153.77,153.86,40368.0,136.3135,136.3312,136.1541,136.2338,40368.0
2017-12-08 14:30:00,153.87,153.92,153.79,153.85,15388.0,136.2426,136.2869,136.1718,136.2249,15388.0
2017-12-08 15:00:00,153.86,154.0,153.85,153.97,15166.0,136.2338,136.3577,136.2249,136.3312,15166.0
2017-12-08 15:30:00,153.97,154.06,153.87,154.05,25490.0,136.3312,136.4109,136.2426,136.402,25490.0
2017-12-11 09:30:00,154.18,154.32,154.09,154.28,20064.0,136.5171,136.6411,136.4374,136.6056,20064.0
2017-12-11 10:00:00,154.34,154.41,154.1,154.11,14394.0,136.6588,136.7208,136.4463,136.4551,14394.0
2017-12-11 10:30:00,154.11,154.26,154.06,154.08,8419.0,136.4551,136.5879,136.4109,136.4286,8419.0
2017-12-11 11:00:00,154.12,154.12,154.02,154.11,8274.0,136.464,136.464,136.3754,136.4551,8274.0
2017-12-11 11:30:00,154.08,154.11,153.97,153.97,12226.0,136.4286,136.4551,136.3312,136.3312,12226.0
2017-12-11 12:00:00,153.98,154.07,153.98,154.02,4713.0,136.34,136.4197,136.34,136.3754,4713.0
2017-12-11 12:30:00,154.05,154.11,153.96,154.01,16176.0,136.402,136.4551,136.3223,136.3666,16176.0
2017-12-11 13:00:00,154.01,154.07,153.9,153.9,15277.0,136.3666,136.4197,136.2692,136.2692,15277.0
2017-12-11 13:30:00,153.93,153.98,153.89,153.98,11863.0,136.2957,136.34,136.2603,136.34,11863.0
2017-12-11 14:00:00,153.95,154.02,153.91,153.97,35716.0,136.3135,136.3754,136.278,136.3312,35716.0
2017-12-11 14:30:00,153.96,154.01,153.91,154.01,21525.0,136.3223,136.3666,136.278,136.3666,21525.0
2017-12-11 15:00:00,153.99,154.03,153.91,153.93,38584.0,136.3489,136.3843,136.278,136.2957,38584.0
2017-12-11 15:30:00,153.92,154.14,153.89,154.13,21780.0,136.2869,136.4817,136.2603,136.4728,21780.0
2017-12-12 09:30:00,154.39,154.43,153.96,154.07,22697.0,136.703,136.7385,136.3223,136.4197,22697.0
2017-12-12 10:00:00,154.05,154.27,154.04,154.27,37639.0,136.402,136.5968,136.3931,136.5968,37639.0
2017-12-12 10:30:00,154.27,154.34,154.16,154.28,11247.0,136.5968,136.6588,136.4994,136.6056,11247.0
2017-12-12 11:00:00,154.31,154.4,154.22,154.31,13967.0,136.6322,136.7119,136.5525,136.6322,13967.0
2017-12-12 11:30:00,154.34,154.39,154.23,154.26,20042.0,136.6588,136.703,136.5614,136.5879,20042.0
2017-12-12 12:00:00,154.3,154.32,154.14,154.14,11667.0,136.6234,136.6411,136.4817,136.4817,11667.0
2017-12-12 12:30:00,154.23,154.27,154.14,154.24,13490.0,136.5614,136.5968,136.4817,136.5702,13490.0
2017-12-12 13:00:00,154.24,154.25,154.19,154.22,8619.0,136.5702,136.5791,136.526,136.5525,8619.0
2017-12-12 13:30:00,154.19,154.24,154.08,154.11,12391.0,136.526,136.5702,136.4286,136.4551,12391.0
2017-12-12 14:00:00,154.06,154.22,154.02,154.19,19554.0,136.4109,136.5525,136.3754,136.526,19554.0
2017-12-12 14:30:00,154.22,154.23,154.11,154.17,19910.0,136.5525,136.5614,136.4551,136.5083,19910.0
2017-12-12 15:00:00,154.16,154.16,154.02,154.06,15304.0,136.4994,136.4994,136.3754,136.4109,15304.0
2017-12-12 15:30:00,154.06,154.09,153.82,153.84,36197.0,136.4109,136.4374,136.1983,136.2161,36197.0
2017-12-13 09:30:00,154.05,154.32,154.05,154.21,17312.0,136.402,136.6411,136.402,136.5437,17312.0
2017-12-13 10:00:00,154.25,154.25,154.07,154.14,11314.0,136.5791,136.5791,136.4197,136.4817,11314.0
2017-12-13 10:30:00,154.21,154.26,154.1,154.16,8407.0,136.5437,136.5879,136.4463,136.4994,8407.0
2017-12-13 11:00:00,154.16,154.25,154.11,154.2,21130.0,136.4994,136.5791,136.4551,136.5348,21130.0
2017-12-13 11:30:00,154.24,154.35,154.18,154.33,32565.0,136.5702,136.6676,136.5171,136.6499,32565.0
2017-12-13 12:00:00,154.33,154.33,154.09,154.17,8036.0,136.6499,136.6499,136.4374,136.5083,8036.0
2017-12-13 12:30:00,154.15,154.17,153.99,154.03,11365.0,136.4905,136.5083,136.3489,136.3843,11365.0
2017-12-13 13:00:00,154.05,154.05,153.96,154.03,7716.0,136.402,136.402,136.3223,136.3843,7716.0
2017-12-13 13:30:00,154.07,154.07,153.95,153.99,6741.0,136.4197,136.4197,136.3135,136.3489,6741.0
2017-12-13 14:00:00,154.2,154.28,154.06,154.15,18253.0,136.5348,136.6056,136.4109,136.4905,18253.0
2017-12-13 14:30:00,154.11,154.26,154.1,154.21,17230.0,136.4551,136.5879,136.4463,136.5437,17230.0
2017-12-13 15:00:00,154.21,154.22,153.92,153.93,27415.0,136.5437,136.5525,136.2869,136.2957,27415.0
2017-12-13 15:30:00,153.94,153.99,153.72,153.75,25942.0,136.3046,136.3489,136.1098,136.1364,25942.0
2017-12-14 09:30:00,153.9,154.19,153.75,153.89,20143.0,136.2692,136.526,136.1364,136.2603,20143.0
2017-12-14 10:00:00,153.82,153.86,153.68,153.77,12584.0,136.1983,136.2338,136.0744,136.1541,12584.0
2017-12-14 10:30:00,153.81,153.99,153.77,153.82,16297.0,136.1895,136.3489,136.1541,136.1983,16297.0
2017-12-14 11:00:00,153.84,153.85,153.57,153.68,276784.0,136.2161,136.2249,135.977,136.0744,276784.0
2017-12-14 11:30:00,153.73,153.78,153.66,153.77,8346.0,136.1187,136.1629,136.0567,136.1541,8346.0
2017-12-14 12:00:00,153.77,153.79,153.68,153.69,8014.0,136.1541,136.1718,136.0744,136.0832,8014.0
2017-12-14 12:30:00,153.67,153.69,153.54,153.59,13584.0,136.0655,136.0832,135.9504,135.9947,13584.0
2017-12-14 13:00:00,153.56,153.63,153.44,153.5,20408.0,135.9681,136.0301,135.8619,135.915,20408.0
2017-12-14 13:30:00,153.52,153.52,153.23,153.23,5652.0,135.9327,135.9327,135.6759,135.6759,5652.0
2017-12-14 14:00:00,153.26,153.34,152.93,152.93,31338.0,135.7025,135.7733,135.4103,135.4103,31338.0
2017-12-14 14:30:00,152.86,153.16,152.86,153.13,32998.0,135.3483,135.614,135.3483,135.5874,32998.0
2017-12-14 15:00:00,153.14,153.14,152.92,153.0,13896.0,135.5962,135.5962,135.4015,135.4723,13896.0
2017-12-14 15:30:00,153.0,153.24,152.86,152.88,35308.0,135.4723,135.6848,135.3483,135.366,35308.0
2017-12-15 09:30:00,153.8,153.87,153.59,153.86,25363.0,136.1806,136.2426,135.9947,136.2338,25363.0
2017-12-15 10:00:00,153.84,154.19,153.78,154.11,11921.0,136.2161,136.526,136.1629,136.4551,11921.0
2017-12-15 10:30:00,154.15,154.15,153.97,153.98,6934.0,136.4905,136.4905,136.3312,136.34,6934.0
2017-12-15 11:00:00,153.97,154.33,153.97,154.33,31979.0,136.3312,136.6499,136.3312,136.6499,31979.0
2017-12-15 11:30:00,154.3,154.41,154.14,154.28,18019.0,136.6234,136.7208,136.4817,136.6056,18019.0
2017-12-15 12:00:00,154.3,154.33,154.21,154.32,14285.0,136.6234,136.6499,136.5437,136.6411,14285.0
2017-12-15 12:30:00,154.32,154.43,154.31,154.41,22196.0,136.6411,136.7385,136.6322,136.7208,22196.0
2017-12-15 13:00:00,154.41,154.42,154.25,154.33,14588.0,136.7208,136.7296,136.5791,136.6499,14588.0
2017-12-15 13:30:00,154.31,154.5,154.3,154.48,34742.0,136.6322,136.8004,136.6234,136.7827,34742.0
2017-12-15 14:00:00,154.51,154.65,154.5,154.6,48644.0,136.8093,136.9333,136.8004,136.889,48644.0
2017-12-15 14:30:00,154.58,154.65,154.55,154.58,22281.0,136.8713,136.9333,136.8447,136.8713,22281.0
2017-12-15 15:00:00,154.56,154.67,154.54,154.61,62560.0,136.8536,136.951,136.8359,136.8978,62560.0
2017-12-15 15:30:00,154.58,154.58,154.1,154.21,42161.0,136.8713,136.8713,136.4463,136.5437,42161.0
2017-12-18 09:30:00,155.04,155.64,155.04,155.34,184145.0,137.2786,137.8098,137.2786,137.5442,184145.0
2017-12-18 10:00:00,155.49,155.49,155.29,155.38,14705.0,137.677,137.677,137.4999,137.5796,14705.0
2017-12-18 10:30:00,155.33,155.53,155.29,155.53,27390.0,137.5354,137.7124,137.4999,137.7124,27390.0
2017-12-18 11:00:00,155.49,155.54,155.45,155.48,19773.0,137.677,137.7213,137.6416,137.6682,19773.0
2017-12-18 11:30:00,155.49,155.61,155.48,155.56,15973.0,137.677,137.7833,137.6682,137.739,15973.0
2017-12-18 12:00:00,155.56,155.62,155.52,155.6,20569.0,137.739,137.7921,137.7036,137.7744,20569.0
2017-12-18 12:30:00,155.6,155.65,155.52,155.55,20456.0,137.7744,137.8187,137.7036,137.7302,20456.0
2017-12-18 13:00:00,155.58,155.59,155.52,155.59,13883.0,137.7567,137.7656,137.7036,137.7656,13883.0
2017-12-18 13:30:00,155.59,155.6,155.47,155.49,13874.0,137.7656,137.7744,137.6593,137.677,13874.0
2017-12-18 14:00:00,155.49,155.54,155.42,155.47,63812.0,137.677,137.7213,137.6151,137.6593,63812.0
2017-12-18 14:30:00,155.54,155.62,155.49,155.62,19271.0,137.7213,137.7921,137.677,137.7921,19271.0
2017-12-18 15:00:00,155.66,155.7,155.51,155.51,40831.0,137.8276,137.863,137.6947,137.6947,40831.0
2017-12-18 15:30:00,155.5,155.58,155.44,155.54,40539.0,137.6859,137.7567,137.6328,137.7213,40539.0
2017-12-19 09:30:00,155.74,155.88,155.44,155.46,26648.0,137.8984,138.0224,137.6328,137.6505,26648.0
2017-12-19 10:00:00,155.44,155.61,155.44,155.5,10353.0,137.6328,137.7833,137.6328,137.6859,10353.0
2017-12-19 10:30:00,155.54,155.64,155.47,155.6,9719.0,137.7213,137.8098,137.6593,137.7744,9719.0
2017-12-19 11:00:00,155.63,155.67,155.46,155.49,6113.0,137.801,137.8364,137.6505,137.677,6113.0
2017-12-19 11:30:00,155.49,155.49,155.28,155.3,8245.0,137.677,137.677,137.4911,137.5088,8245.0
2017-12-19 12:00:00,155.28,155.32,155.19,155.25,10523.0,137.4911,137.5265,137.4114,137.4645,10523.0
2017-12-19 12:30:00,155.23,155.3,155.14,155.3,7403.0,137.4468,137.5088,137.3671,137.5088,7403.0
2017-12-19 13:00:00,155.34,155.36,155.26,155.3,8538.0,137.5442,137.5619,137.4734,137.5088,8538.0
2017-12-19 13:30:00,155.29,155.37,155.29,155.32,15357.0,137.4999,137.5708,137.4999,137.5265,15357.0
2017-12-19 14:00:00,155.3,155.36,155.22,155.29,33389.0,137.5088,137.5619,137.438,137.4999,33389.0
2017-12-19 14:30:00,155.29,155.32,155.1,155.19,20026.0,137.4999,137.5265,137.3317,137.4114,20026.0
2017-12-19 15:00:00,155.14,155.14,154.95,155.08,22822.0,137.3671,137.3671,137.1989,137.314,22822.0
2017-12-19 15:30:00,155.09,155.16,154.96,154.97,42740.0,137.3229,137.3848,137.2077,137.2166,42740.0
2017-12-20 09:30:00,155.56,155.73,154.88,154.96,25558.0,137.739,137.8895,137.1369,137.2077,25558.0
2017-12-20 10:00:00,155.05,155.1,154.82,154.85,18804.0,137.2874,137.3317,137.0838,137.1103,18804.0
2017-12-20 10:30:00,154.84,154.86,154.64,154.79,12157.0,137.1015,137.1192,136.9244,137.0572,12157.0
2017-12-20 11:00:00,154.78,155.06,154.78,155.02,5290.0,137.0484,137.2963,137.0484,137.2609,5290.0
2017-12-20 11:30:00,155.01,155.08,154.92,154.92,16140.0,137.252,137.314,137.1723,137.1723,16140.0
2017-12-20 12:00:00,154.93,155.08,154.9,155.05,8688.0,137.1812,137.314,137.1546,137.2874,8688.0
2017-12-20 12:30:00,155.06,155.1,154.88,155.04,47170.0,137.2963,137.3317,137.1369,137.2786,47170.0
2017-12-20 13:00:00,155.04,155.2,155.04,155.15,22671.0,137.2786,137.4203,137.2786,137.376,22671.0
2017-12-20 13:30:00,155.2,155.23,155.1,155.13,20352.0,137.4203,137.4468,137.3317,137.3583,20352.0
2017-12-20 14:00:00,155.12,155.14,154.99,155.03,17443.0,137.3494,137.3671,137.2343,137.2697,17443.0
2017-12-20 14:30:00,155.01,155.07,154.91,154.99,36010.0,137.252,137.3051,137.1635,137.2343,36010.0
2017-12-20 15:00:00,154.98,155.04,154.91,154.93,104851.0,137.2255,137.2786,137.1635,137.1812,104851.0
2017-12-20 15:30:00,154.94,155.04,154.83,154.84,54804.0,137.19,137.2786,137.0926,137.1015,54804.0
2017-12-21 09:30:00,154.7,154.77,154.34,154.36,23397.0,137.5518,137.6141,137.2317,137.2495,23397.0
2017-12-21 10:00:00,154.41,154.51,154.4,154.49,13340.0,137.294,137.3829,137.2851,137.3651,13340.0
2017-12-21 10:30:00,154.53,154.71,154.49,154.64,9804.0,137.4007,137.5607,137.3651,137.4985,9804.0
2017-12-21 11:00:00,154.65,154.69,154.58,154.64,12986.0,137.5074,137.5429,137.4451,137.4985,12986.0
2017-12-21 11:30:00,154.68,154.78,154.62,154.69,14871.0,137.534,137.623,137.4807,137.5429,14871.0
2017-12-21 12:00:00,154.68,154.68,154.59,154.63,8209.0,137.534,137.534,137.454,137.4896,8209.0
2017-12-21 12:30:00,154.64,154.76,154.53,154.73,13374.0,137.4985,137.6052,137.4007,137.5785,13374.0
2017-12-21 13:00:00,154.75,154.88,154.74,154.83,15752.0,137.5963,137.7119,137.5874,137.6674,15752.0
2017-12-21 13:30:00,154.82,154.82,154.74,154.78,13058.0,137.6585,137.6585,137.5874,137.623,13058.0
2017-12-21 14:00:00,154.78,154.81,154.73,154.8,13310.0,137.623,137.6496,137.5785,137.6407,13310.0
2017-12-21 14:30:00,154.8,154.82,154.73,154.81,29707.0,137.6407,137.6585,137.5785,137.6496,29707.0
2017-12-21 15:00:00,154.82,154.82,154.6,154.76,22413.0,137.6585,137.6585,137.4629,137.6052,22413.0
2017-12-21 15:30:00,154.77,154.77,154.47,154.53,40204.0,137.6141,137.6141,137.3473,137.4007,40204.0
2017-12-22 09:30:00,154.61,154.87,154.34,154.54,20191.0,137.4718,137.703,137.2317,137.4096,20191.0
2017-12-22 10:00:00,154.5,154.57,154.38,154.53,54146.0,137.374,137.4362,137.2673,137.4007,54146.0
2017-12-22 10:30:00,154.49,154.55,154.45,154.49,12012.0,137.3651,137.4184,137.3295,137.3651,12012.0
2017-12-22 11:00:00,154.53,154.53,154.32,154.46,22380.0,137.4007,137.4007,137.2139,137.3384,22380.0
2017-12-22 11:30:00,154.45,154.48,154.3,154.43,6058.0,137.3295,137.3562,137.1962,137.3117,6058.0
2017-12-22 12:00:00,154.44,154.54,154.42,154.53,41280.0,137.3206,137.4096,137.3029,137.4007,41280.0
2017-12-22 12:30:00,154.53,154.57,154.5,154.56,10411.0,137.4007,137.4362,137.374,137.4273,10411.0
2017-12-22 13:00:00,154.56,154.62,154.54,154.61,35662.0,137.4273,137.4807,137.4096,137.4718,35662.0
2017-12-22 13:30:00,154.62,154.74,154.58,154.7,30982.0,137.4807,137.5874,137.4451,137.5518,30982.0
2017-12-22 14:00:00,154.7,154.79,154.66,154.75,20165.0,137.5518,137.6318,137.5163,137.5963,20165.0
2017-12-22 14:30:00,154.77,154.77,154.69,154.73,20492.0,137.6141,137.6141,137.5429,137.5785,20492.0
2017-12-22 15:00:00,154.73,154.73,154.62,154.63,12115.0,137.5785,137.5785,137.4807,137.4896,12115.0
2017-12-22 15:30:00,154.65,154.76,154.62,154.7,38765.0,137.5074,137.6052,137.4807,137.5518,38765.0
2017-12-26 09:30:00,154.64,155.03,154.64,154.95,25450.0,137.4985,137.8452,137.4985,137.7741,25450.0
2017-12-26 10:00:00,155.0,155.13,154.99,155.1,26453.0,137.8186,137.9342,137.8097,137.9075,26453.0
2017-12-26 10:30:00,155.11,155.11,154.88,154.9,11071.0,137.9164,137.9164,137.7119,137.7296,11071.0
2017-12-26 11:00:00,154.89,155.0,154.87,154.99,11639.0,137.7208,137.8186,137.703,137.8097,11639.0
2017-12-26 11:30:00,155.0,155.08,154.97,155.04,10128.0,137.8186,137.8897,137.7919,137.8541,10128.0
2017-12-26 12:00:00,155.02,155.08,155.01,155.01,8753.0,137.8363,137.8897,137.8275,137.8275,8753.0
2017-12-26 12:30:00,155.03,155.09,154.96,154.97,10723.0,137.8452,137.8986,137.783,137.7919,10723.0
2017-12-26 13:00:00,154.99,155.04,154.97,154.98,9597.0,137.8097,137.8541,137.7919,137.8008,9597.0
2017-12-26 13:30:00,154.98,155.01,154.92,154.92,5431.0,137.8008,137.8275,137.7474,137.7474,5431.0
2017-12-26 14:00:00,154.94,154.96,154.9,154.93,12155.0,137.7652,137.783,137.7296,137.7563,12155.0
2017-12-26 14:30:00,154.93,155.01,154.91,155.01,22369.0,137.7563,137.8275,137.7385,137.8275,22369.0
2017-12-26 15:00:00,154.99,155.02,154.87,154.87,7761.0,137.8097,137.8363,137.703,137.703,7761.0
2017-12-26 15:30:00,154.87,154.94,154.83,154.92,31512.0,137.703,137.7652,137.6674,137.7474,31512.0
2017-12-27 09:30:00,155.12,155.12,154.82,155.09,61354.0,137.9253,137.9253,137.6585,137.8986,61354.0
2017-12-27 10:00:00,155.1,155.17,155.1,155.17,12901.0,137.9075,137.9697,137.9075,137.9697,12901.0
2017-12-27 10:30:00,155.15,155.24,155.1,155.23,8393.0,137.9519,138.032,137.9075,138.0231,8393.0
2017-12-27 11:00:00,155.25,155.28,155.24,155.28,13457.0,138.0409,138.0675,138.032,138.0675,13457.0
2017-12-27 11:30:00,155.27,155.27,155.15,155.2,15325.0,138.0586,138.0586,137.9519,137.9964,15325.0
2017-12-27 12:00:00,155.2,155.2,155.0,155.01,14294.0,137.9964,137.9964,137.8186,137.8275,14294.0
2017-12-27 12:30:00,154.99,155.05,154.97,154.97,11360.0,137.8097,137.863,137.7919,137.7919,11360.0
2017-12-27 13:00:00,154.95,155.0,154.84,154.85,20526.0,137.7741,137.8186,137.6763,137.6852,20526.0
2017-12-27 13:30:00,154.85,154.96,154.82,154.95,11524.0,137.6852,137.783,137.6585,137.7741,11524.0
2017-12-27 14:00:00,154.96,154.99,154.9,154.98,15272.0,137.783,137.8097,137.7296,137.8008,15272.0
2017-12-27 14:30:00,154.97,154.99,154.87,154.93,33936.0,137.7919,137.8097,137.703,137.7563,33936.0
2017-12-27 15:00:00,154.93,154.96,154.87,154.9,22448.0,137.7563,137.783,137.703,137.7296,22448.0
2017-12-27 15:30:00,154.9,154.99,154.83,154.97,32479.0,137.7296,137.8097,137.6674,137.7919,32479.0
2017-12-28 09:30:00,155.29,155.29,154.85,154.86,13285.0,138.0764,138.0764,137.6852,137.6941,13285.0
2017-12-28 10:00:00,154.84,154.89,154.79,154.86,29096.0,137.6763,137.7208,137.6318,137.6941,29096.0
2017-12-28 10:30:00,154.85,154.99,154.81,154.94,10245.0,137.6852,137.8097,137.6496,137.7652,10245.0
2017-12-28 11:00:00,154.98,155.05,154.91,154.99,7287.0,137.8008,137.863,137.7385,137.8097,7287.0
2017-12-28 11:30:00,155.0,155.13,154.99,155.12,21208.0,137.8186,137.9342,137.8097,137.9253,21208.0
2017-12-28 12:00:00,155.1,155.13,155.07,155.08,16993.0,137.9075,137.9342,137.8808,137.8897,16993.0
2017-12-28 12:30:00,155.09,155.09,155.03,155.05,17491.0,137.8986,137.8986,137.8452,137.863,17491.0
2017-12-28 13:00:00,155.07,155.09,155.05,155.07,16004.0,137.8808,137.8986,137.863,137.8808,16004.0
2017-12-28 13:30:00,155.07,155.11,155.05,155.09,25509.0,137.8808,137.9164,137.863,137.8986,25509.0
2017-12-28 14:00:00,155.07,155.12,155.06,155.1,16154.0,137.8808,137.9253,137.8719,137.9075,16154.0
2017-12-28 14:30:00,155.1,155.25,155.08,155.25,175377.0,137.9075,138.0409,137.8897,138.0409,175377.0
2017-12-28 15:00:00,155.25,155.39,155.23,155.39,194456.0,138.0409,138.1653,138.0231,138.1653,194456.0
2017-12-28 15:30:00,155.39,155.7,155.34,155.61,252347.0,138.1653,138.441,138.1209,138.3609,252347.0
2017-12-29 09:30:00,155.93,155.96,155.31,155.37,24831.0,138.6455,138.6722,138.0942,138.1476,24831.0
2017-12-29 10:00:00,155.36,155.43,155.19,155.43,16079.0,138.1387,138.2009,137.9875,138.2009,16079.0
2017-12-29 10:30:00,155.43,155.46,155.23,155.32,23599.0,138.2009,138.2276,138.0231,138.1031,23599.0
2017-12-29 11:00:00,155.34,155.34,155.24,155.3,11551.0,138.1209,138.1209,138.032,138.0853,11551.0
2017-12-29 11:30:00,155.32,155.36,155.25,155.32,14400.0,138.1031,138.1387,138.0409,138.1031,14400.0
2017-12-29 12:00:00,155.34,155.4,155.31,155.31,8142.0,138.1209,138.1742,138.0942,138.0942,8142.0
2017-12-29 12:30:00,155.31,155.35,155.22,155.23,13443.0,138.0942,138.1298,138.0142,138.0231,13443.0
2017-12-29 13:00:00,155.24,155.37,155.22,155.33,59416.0,138.032,138.1476,138.0142,138.112,59416.0
2017-12-29 13:30:00,155.31,155.33,155.12,155.18,20273.0,138.0942,138.112,137.9253,137.9786,20273.0
2017-12-29 14:00:00,155.17,155.26,155.15,155.24,20187.0,137.9697,138.0497,137.9519,138.032,20187.0
2017-12-29 14:30:00,155.26,155.26,155.17,155.22,11833.0,138.0497,138.0497,137.9697,138.0142,11833.0
2017-12-29 15:00:00,155.2,155.37,155.17,155.31,24868.0,137.9964,138.1476,137.9697,138.0942,24868.0
2017-12-29 15:30:00,155.32,155.32,154.7,154.71,169986.0,138.1031,138.1031,137.5518,137.5607,169986.0
2018-01-02 09:30:00,155.33,155.75,154.97,155.23,39696.0,138.112,138.4854,137.7919,138.0231,39696.0
2018-01-02 10:00:00,155.27,155.58,155.25,155.51,29713.0,138.0586,138.3343,138.0409,138.272,29713.0
2018-01-02 10:30:00,155.53,155.63,155.39,155.56,27542.0,138.2898,138.3787,138.1653,138.3165,27542.0
2018-01-02 11:00:00,155.56,155.59,155.43,155.43,27762.0,138.3165,138.3432,138.2009,138.2009,27762.0
2018-01-02 11:30:00,155.43,155.43,155.3,155.4,14788.0,138.2009,138.2009,138.0853,138.1742,14788.0
2018-01-02 12:00:00,155.44,155.57,155.41,155.5,71853.0,138.2098,138.3254,138.1831,138.2631,71853.0
2018-01-02 12:30:00,155.49,155.49,155.34,155.4,50693.0,138.2542,138.2542,138.1209,138.1742,50693.0
2018-01-02 13:00:00,155.43,155.47,155.37,155.43,21627.0,138.2009,138.2365,138.1476,138.2009,21627.0
2018-01-02 13:30:00,155.4,155.51,155.39,155.46,44801.0,138.1742,138.272,138.1653,138.2276,44801.0
2018-01-02 14:00:00,155.49,155.52,155.38,155.42,53293.0,138.2542,138.2809,138.1564,138.192,53293.0
2018-01-02 14:30:00,155.44,155.49,155.4,155.44,37867.0,138.2098,138.2542,138.1742,138.2098,37867.0
2018-01-02 15:00:00,155.44,155.57,155.41,155.57,25934.0,138.2098,138.3254,138.1831,138.3254,25934.0
2018-01-02 15:30:00,155.58,155.8,155.44,155.79,161166.0,138.3343,138.5299,138.2098,138.521,161166.0
2018-01-03 09:30:00,156.06,156.36,156.0,156.33,24106.0,138.7611,139.0278,138.7077,139.0011,24106.0
2018-01-03 10:00:00,156.4,156.51,156.28,156.46,12080.0,139.0634,139.1612,138.9567,139.1167,12080.0
2018-01-03 10:30:00,156.53,156.55,156.23,156.28,18446.0,139.179,139.1967,138.9122,138.9567,18446.0
2018-01-03 11:00:00,156.28,156.4,156.26,156.31,16311.0,138.9567,139.0634,138.9389,138.9834,16311.0
2018-01-03 11:30:00,156.29,156.35,156.23,156.24,28973.0,138.9656,139.0189,138.9122,138.9211,28973.0
2018-01-03 12:00:00,156.28,156.3,156.23,156.25,23769.0,138.9567,138.9745,138.9122,138.93,23769.0
2018-01-03 12:30:00,156.29,156.6,156.28,156.52,28604.0,138.9656,139.2412,138.9567,139.1701,28604.0
2018-01-03 13:00:00,156.52,156.53,156.43,156.45,16136.0,139.1701,139.179,139.0901,139.1078,16136.0
2018-01-03 13:30:00,156.44,156.45,156.35,156.36,27528.0,139.0989,139.1078,139.0189,139.0278,27528.0
2018-01-03 14:00:00,156.42,156.54,156.36,156.51,31111.0,139.0812,139.1879,139.0278,139.1612,31111.0
2018-01-03 14:30:00,156.54,156.68,156.5,156.66,38169.0,139.1879,139.3123,139.1523,139.2946,38169.0
2018-01-03 15:00:00,156.64,156.71,156.59,156.68,50206.0,139.2768,139.339,139.2323,139.3123,50206.0
2018-01-03 15:30:00,156.71,156.76,156.61,156.64,38047.0,139.339,139.3835,139.2501,139.2768,38047.0
2018-01-04 09:30:00,157.21,157.44,156.97,157.23,27877.0,139.7836,139.9881,139.5702,139.8014,27877.0
2018-01-04 10:00:00,157.22,157.22,157.09,157.15,15595.0,139.7925,139.7925,139.6769,139.7302,15595.0
2018-01-04 10:30:00,157.22,157.27,157.14,157.27,47081.0,139.7925,139.8369,139.7213,139.8369,47081.0
2018-01-04 11:00:00,157.23,157.33,157.17,157.18,30498.0,139.8014,139.8903,139.748,139.7569,30498.0
2018-01-04 11:30:00,157.18,157.21,157.02,157.11,19908.0,139.7569,139.7836,139.6147,139.6947,19908.0
2018-01-04 12:00:00,157.13,157.3,157.12,157.15,22315.0,139.7125,139.8636,139.7036,139.7302,22315.0
2018-01-04 12:30:00,157.18,157.26,157.15,157.23,12742.0,139.7569,139.828,139.7302,139.8014,12742.0
2018-01-04 13:00:00,157.22,157.3,157.18,157.28,18031.0,139.7925,139.8636,139.7569,139.8458,18031.0
2018-01-04 13:30:00,157.3,157.35,157.25,157.33,17985.0,139.8636,139.9081,139.8192,139.8903,17985.0
2018-01-04 14:00:00,157.31,157.36,157.25,157.26,90095.0,139.8725,139.917,139.8192,139.828,90095.0
2018-01-04 14:30:00,157.25,157.34,157.24,157.28,23430.0,139.8192,139.8992,139.8103,139.8458,23430.0
2018-01-04 15:00:00,157.27,157.29,157.12,157.23,18331.0,139.8369,139.8547,139.7036,139.8014,18331.0
2018-01-04 15:30:00,157.23,157.25,157.12,157.18,38081.0,139.8014,139.8192,139.7036,139.7569,38081.0
2018-01-05 09:30:00,157.57,157.68,157.31,157.46,33293.0,140.1037,140.2015,139.8725,140.0059,33293.0
2018-01-05 10:00:00,157.48,157.6,157.41,157.43,14697.0,140.0237,140.1304,139.9614,139.9792,14697.0
2018-01-05 10:30:00,157.42,157.53,157.35,157.51,13678.0,139.9703,140.0681,139.9081,140.0503,13678.0
2018-01-05 11:00:00,157.5,157.68,157.44,157.65,62420.0,140.0414,140.2015,139.9881,140.1748,62420.0
2018-01-05 11:30:00,157.64,157.68,157.57,157.62,17991.0,140.1659,140.2015,140.1037,140.1481,17991.0
2018-01-05 12:00:00,157.61,157.65,157.51,157.65,20066.0,140.1393,140.1748,140.0503,140.1748,20066.0
2018-01-05 12:30:00,157.62,157.62,157.44,157.47,32452.0,140.1481,140.1481,139.9881,140.0148,32452.0
2018-01-05 13:00:00,157.48,157.55,157.47,157.53,16536.0,140.0237,140.0859,140.0148,140.0681,16536.0
2018-01-05 13:30:00,157.53,157.61,157.51,157.59,13990.0,140.0681,140.1393,140.0503,140.1215,13990.0
2018-01-05 14:00:00,157.59,157.71,157.57,157.71,45058.0,140.1215,140.2282,140.1037,140.2282,45058.0
2018-01-05 14:30:00,157.69,157.76,157.65,157.69,35025.0,140.2104,140.2726,140.1748,140.2104,35025.0
2018-01-05 15:00:00,157.67,157.83,157.66,157.83,48830.0,140.1926,140.3349,140.1837,140.3349,48830.0
2018-01-05 15:30:00,157.79,158.03,157.79,157.96,58208.0,140.2993,140.5127,140.2993,140.4505,58208.0
2018-01-08 09:30:00,158.02,158.33,157.74,157.85,42754.0,140.5038,140.7794,140.2548,140.3526,42754.0
2018-01-08 10:00:00,157.93,158.02,157.8,157.95,9528.0,140.4238,140.5038,140.3082,140.4416,9528.0
2018-01-08 10:30:00,157.97,158.0,157.84,157.97,17224.0,140.4593,140.486,140.3438,140.4593,17224.0
2018-01-08 11:00:00,157.96,158.04,157.93,158.03,17021.0,140.4505,140.5216,140.4238,140.5127,17021.0
2018-01-08 11:30:00,158.1,158.16,158.07,158.09,27687.0,140.5749,140.6283,140.5483,140.566,27687.0
2018-01-08 12:00:00,158.11,158.28,158.11,158.26,26061.0,140.5838,140.735,140.5838,140.7172,26061.0
2018-01-08 12:30:00,158.23,158.37,158.2,158.34,16791.0,140.6905,140.815,140.6639,140.7883,16791.0
2018-01-08 13:00:00,158.37,158.52,158.37,158.5,11007.0,140.815,140.9484,140.815,140.9306,11007.0
2018-01-08 13:30:00,158.5,158.56,158.48,158.53,23723.0,140.9306,140.9839,140.9128,140.9573,23723.0
2018-01-08 14:00:00,158.58,158.66,158.54,158.6,27969.0,141.0017,141.0729,140.9662,141.0195,27969.0
2018-01-08 14:30:00,158.59,158.68,158.58,158.66,56548.0,141.0106,141.0906,141.0017,141.0729,56548.0
2018-01-08 15:00:00,158.66,158.68,158.52,158.56,30473.0,141.0729,141.0906,140.9484,140.9839,30473.0
2018-01-08 15:30:00,158.58,158.71,158.54,158.65,25933.0,141.0017,141.1173,140.9662,141.064,25933.0
2018-01-09 09:30:00,158.75,158.94,158.61,158.61,29688.0,141.1529,141.3218,141.0284,141.0284,29688.0
2018-01-09 10:00:00,158.62,158.78,158.55,158.77,12787.0,141.0373,141.1796,140.9751,141.1707,12787.0
2018-01-09 10:30:00,158.78,158.79,158.37,158.54,21113.0,141.1796,141.1885,140.815,140.9662,21113.0
2018-01-09 11:00:00,158.58,158.91,158.57,158.86,10695.0,141.0017,141.2951,140.9928,141.2507,10695.0
2018-01-09 11:30:00,158.89,158.89,158.77,158.85,26726.0,141.2774,141.2774,141.1707,141.2418,26726.0
2018-01-09 12:00:00,158.76,158.87,158.76,158.82,10458.0,141.1618,141.2596,141.1618,141.2151,10458.0
2018-01-09 12:30:00,158.8,158.95,158.8,158.93,10075.0,141.1973,141.3307,141.1973,141.3129,10075.0
2018-01-09 13:00:00,158.92,159.04,158.87,159.02,6989.0,141.304,141.4107,141.2596,141.393,6989.0
2018-01-09 13:30:00,159.02,159.08,158.99,159.08,15702.0,141.393,141.4463,141.3663,141.4463,15702.0
2018-01-09 14:00:00,159.08,159.1,158.86,158.87,21855.0,141.4463,141.4641,141.2507,141.2596,21855.0
2018-01-09 14:30:00,158.85,158.92,158.8,158.88,15540.0,141.2418,141.304,141.1973,141.2685,15540.0
2018-01-09 15:00:00,158.87,158.88,158.67,158.67,30414.0,141.2596,141.2685,141.0818,141.0818,30414.0
2018-01-09 15:30:00,158.67,158.85,158.49,158.51,44491.0,141.0818,141.2418,140.9217,140.9395,44491.0
2018-01-10 09:30:00,158.07,158.31,157.55,157.78,32705.0,140.5483,140.7617,140.0859,140.2904,32705.0
2018-01-10 10:00:00,157.81,158.07,157.74,157.98,14841.0,140.3171,140.5483,140.2548,140.4682,14841.0
2018-01-10 10:30:00,157.99,158.12,157.83,157.91,14713.0,140.4771,140.5927,140.3349,140.406,14713.0
2018-01-10 11:00:00,157.9,158.08,157.83,157.89,11177.0,140.3971,140.5572,140.3349,140.3882,11177.0
2018-01-10 11:30:00,157.87,158.15,157.85,158.05,20130.0,140.3704,140.6194,140.3526,140.5305,20130.0
2018-01-10 12:00:00,158.02,158.17,157.96,158.14,27706.0,140.5038,140.6372,140.4505,140.6105,27706.0
2018-01-10 12:30:00,158.13,158.2,158.06,158.2,14016.0,140.6016,140.6639,140.5394,140.6639,14016.0
2018-01-10 13:00:00,158.2,158.24,158.09,158.14,40952.0,140.6639,140.6994,140.566,140.6105,40952.0
2018-01-10 13:30:00,158.16,158.3,158.12,158.23,22476.0,140.6283,140.7528,140.5927,140.6905,22476.0
2018-01-10 14:00:00,158.29,158.29,157.91,157.95,24258.0,140.7439,140.7439,140.406,140.4416,24258.0
2018-01-10 14:30:00,157.93,158.02,157.86,157.93,48677.0,140.4238,140.5038,140.3615,140.4238,48677.0
2018-01-10 15:00:00,157.96,158.06,157.82,157.87,21976.0,140.4505,140.5394,140.326,140.3704,21976.0
2018-01-10 15:30:00,157.9,158.08,157.9,158.03,35832.0,140.3971,140.5572,140.3971,140.5127,35832.0
2018-01-11 09:30:00,158.42,158.99,158.37,158.96,42807.0,140.8595,141.3663,140.815,141.3396,42807.0
2018-01-11 10:00:00,159.02,159.02,158.64,158.64,20054.0,141.393,141.393,141.0551,141.0551,20054.0
2018-01-11 10:30:00,158.65,158.9,158.53,158.9,21643.0,141.064,141.2863,140.9573,141.2863,21643.0
2018-01-11 11:00:00,158.96,159.01,158.9,158.93,23465.0,141.3396,141.3841,141.2863,141.3129,23465.0
2018-01-11 11:30:00,158.95,159.06,158.87,159.0,23270.0,141.3307,141.4285,141.2596,141.3752,23270.0
2018-01-11 12:00:00,158.99,159.15,158.96,159.14,23620.0,141.3663,141.5085,141.3396,141.4997,23620.0
2018-01-11 12:30:00,159.22,159.34,159.2,159.33,33004.0,141.5708,141.6775,141.553,141.6686,33004.0
2018-01-11 13:00:00,159.31,159.41,159.26,159.38,8949.0,141.6508,141.7397,141.6064,141.7131,8949.0
2018-01-11 13:30:00,159.37,159.38,159.27,159.3,45697.0,141.7042,141.7131,141.6152,141.6419,45697.0
2018-01-11 14:00:00,159.29,159.41,159.27,159.4,21105.0,141.633,141.7397,141.6152,141.7308,21105.0
2018-01-11 14:30:00,159.43,159.49,159.34,159.47,27171.0,141.7575,141.8109,141.6775,141.7931,27171.0
2018-01-11 15:00:00,159.49,159.61,159.44,159.56,16623.0,141.8109,141.9176,141.7664,141.8731,16623.0
2018-01-11 15:30:00,159.53,159.69,159.46,159.68,24095.0,141.8464,141.9887,141.7842,141.9798,24095.0
2018-01-12 09:30:00,159.87,160.08,159.77,160.02,26181.0,142.1487,142.3355,142.0598,142.2821,26181.0
2018-01-12 10:00:00,160.02,160.06,159.81,160.01,14644.0,142.2821,142.3177,142.0954,142.2732,14644.0
2018-01-12 10:30:00,160.06,160.36,160.04,160.27,11449.0,142.3177,142.5844,142.2999,142.5044,11449.0
2018-01-12 11:00:00,160.3,160.32,160.0,160.16,19311.0,142.5311,142.5489,142.2643,142.4066,19311.0
2018-01-12 11:30:00,160.13,160.31,160.13,160.3,15035.0,142.3799,142.54,142.3799,142.5311,15035.0
2018-01-12 12:00:00,160.32,160.36,160.24,160.28,8828.0,142.5489,142.5844,142.4777,142.5133,8828.0
2018-01-12 12:30:00,160.27,160.39,160.18,160.38,6602.0,142.5044,142.6111,142.4244,142.6022,6602.0
2018-01-12 13:00:00,160.38,160.41,160.21,160.3,10528.0,142.6022,142.6289,142.451,142.5311,10528.0
2018-01-12 13:30:00,160.28,160.46,160.26,160.39,23517.0,142.5133,142.6733,142.4955,142.6111,23517.0
2018-01-12 14:00:00,160.37,160.54,160.34,160.54,20964.0,142.5933,142.7445,142.5666,142.7445,20964.0
2018-01-12 14:30:00,160.55,160.56,160.31,160.48,40517.0,142.7534,142.7622,142.54,142.6911,40517.0
2018-01-12 15:00:00,160.49,160.55,160.31,160.47,25545.0,142.7,142.7534,142.54,142.6822,25545.0
2018-01-12 15:30:00,160.42,160.66,160.42,160.56,65922.0,142.6378,142.8512,142.6378,142.7622,65922.0
2018-01-16 09:30:00,161.1,161.38,160.82,161.24,70845.0,143.2424,143.4914,142.9934,143.3669,70845.0
2018-01-16 10:00:00,161.19,161.24,160.94,160.96,16206.0,143.3224,143.3669,143.1001,143.1179,16206.0
2018-01-16 10:30:00,160.93,160.96,160.5,160.55,49705.0,143.0912,143.1179,142.7089,142.7534,49705.0
2018-01-16 11:00:00,160.45,160.68,160.33,160.63,13287.0,142.6644,142.8689,142.5577,142.8245,13287.0
2018-01-16 11:30:00,160.74,160.76,160.41,160.45,22556.0,142.9223,142.9401,142.6289,142.6644,22556.0
2018-01-16 12:00:00,160.49,160.59,160.36,160.42,15880.0,142.7,142.7889,142.5844,142.6378,15880.0
2018-01-16 12:30:00,160.43,160.46,160.28,160.3,8558.0,142.6467,142.6733,142.5133,142.5311,8558.0
2018-01-16 13:00:00,160.29,160.42,160.27,160.36,10609.0,142.5222,142.6378,142.5044,142.5844,10609.0
2018-01-16 13:30:00,160.36,160.38,159.94,159.97,25013.0,142.5844,142.6022,142.211,142.2376,25013.0
2018-01-16 14:00:00,159.97,159.99,159.43,159.44,31968.0,142.2376,142.2554,141.7575,141.7664,31968.0
2018-01-16 14:30:00,159.44,159.55,158.84,159.23,60434.0,141.7664,141.8642,141.2329,141.5797,60434.0
2018-01-16 15:00:00,159.21,159.64,159.21,159.56,20878.0,141.5619,141.9442,141.5619,141.8731,20878.0
2018-01-16 15:30:00,159.51,159.56,159.18,159.19,33291.0,141.8286,141.8731,141.5352,141.5441,33291.0
2018-01-17 09:30:00,159.96,160.47,159.57,159.57,33813.0,142.2288,142.6822,141.882,141.882,33813.0
2018-01-17 10:00:00,159.61,160.0,159.6,159.78,11005.0,141.9176,142.2643,141.9087,142.0687,11005.0
2018-01-17 10:30:00,159.8,160.09,159.8,160.05,7291.0,142.0865,142.3443,142.0865,142.3088,7291.0
2018-01-17 11:00:00,160.03,160.31,159.94,160.17,15404.0,142.291,142.54,142.211,142.4155,15404.0
2018-01-17 11:30:00,160.19,160.28,160.15,160.15,22599.0,142.4333,142.5133,142.3977,142.3977,22599.0
2018-01-17 12:00:00,160.19,160.39,160.16,160.34,14556.0,142.4333,142.6111,142.4066,142.5666,14556.0
2018-01-17 12:30:00,160.3,160.47,160.28,160.41,11267.0,142.5311,142.6822,142.5133,142.6289,11267.0
2018-01-17 13:00:00,160.44,160.52,160.36,160.43,21655.0,142.6556,142.7267,142.5844,142.6467,21655.0
2018-01-17 13:30:00,160.45,160.58,160.41,160.54,15726.0,142.6644,142.78,142.6289,142.7445,15726.0
2018-01-17 14:00:00,160.58,160.87,160.57,160.78,21303.0,142.78,143.0379,142.7711,142.9579,21303.0
2018-01-17 14:30:00,160.8,160.95,160.76,160.94,37909.0,142.9756,143.109,142.9401,143.1001,37909.0
2018-01-17 15:00:00,160.94,160.99,160.69,160.71,93040.0,143.1001,143.1446,142.8778,142.8956,93040.0
2018-01-17 15:30:00,160.72,160.83,160.49,160.62,67812.0,142.9045,143.0023,142.7,142.8156,67812.0
2018-01-18 09:30:00,160.43,160.66,160.15,160.55,45491.0,142.6467,142.8512,142.3977,142.7534,45491.0
2018-01-18 10:00:00,160.59,160.59,160.08,160.25,17699.0,142.7889,142.7889,142.3355,142.4866,17699.0
2018-01-18 10:30:00,160.31,160.38,160.17,160.22,73515.0,142.54,142.6022,142.4155,142.4599,73515.0
2018-01-18 11:00:00,160.17,160.35,159.94,159.95,11329.0,142.4155,142.5755,142.211,142.2199,11329.0
2018-01-18 11:30:00,160.02,160.15,159.87,160.1,16128.0,142.2821,142.3977,142.1487,142.3532,16128.0
2018-01-18 12:00:00,160.12,160.25,160.11,160.22,14836.0,142.371,142.4866,142.3621,142.4599,14836.0
2018-01-18 12:30:00,160.22,160.36,160.19,160.3,21753.0,142.4599,142.5844,142.4333,142.5311,21753.0
2018-01-18 13:00:00,160.32,160.42,160.25,160.26,9630.0,142.5489,142.6378,142.4866,142.4955,9630.0
2018-01-18 13:30:00,160.32,160.48,160.26,160.47,17401.0,142.5489,142.6911,142.4955,142.6822,17401.0
2018-01-18 14:00:00,160.51,160.63,160.44,160.61,15037.0,142.7178,142.8245,142.6556,142.8067,15037.0
2018-01-18 14:30:00,160.64,160.71,160.47,160.53,36320.0,142.8334,142.8956,142.6822,142.7356,36320.0
2018-01-18 15:00:00,160.52,160.54,160.31,160.31,28984.0,142.7267,142.7445,142.54,142.54,28984.0
2018-01-18 15:30:00,160.31,160.31,160.06,160.16,46483.0,142.54,142.54,142.3177,142.4066,46483.0
2018-01-19 09:30:00,160.52,160.81,160.45,160.67,25301.0,142.7267,142.9845,142.6644,142.8601,25301.0
2018-01-19 10:00:00,160.67,160.97,160.38,160.97,22672.0,142.8601,143.1268,142.6022,143.1268,22672.0
2018-01-19 10:30:00,160.94,160.98,160.69,160.77,26525.0,143.1001,143.1357,142.8778,142.949,26525.0
2018-01-19 11:00:00,160.74,160.94,160.55,160.88,17756.0,142.9223,143.1001,142.7534,143.0468,17756.0
2018-01-19 11:30:00,160.88,160.92,160.73,160.77,16334.0,143.0468,143.0823,142.9134,142.949,16334.0
2018-01-19 12:00:00,160.79,160.92,160.77,160.87,13787.0,142.9668,143.0823,142.949,143.0379,13787.0
2018-01-19 12:30:00,160.84,160.99,160.84,160.88,15990.0,143.0112,143.1446,143.0112,143.0468,15990.0
2018-01-19 13:00:00,160.89,160.99,160.83,160.99,14837.0,143.0557,143.1446,143.0023,143.1446,14837.0
2018-01-19 13:30:00,160.97,161.0,160.88,160.96,11599.0,143.1268,143.1535,143.0468,143.1179,11599.0
2018-01-19 14:00:00,160.98,161.18,160.95,161.13,36315.0,143.1357,143.3135,143.109,143.2691,36315.0
2018-01-19 14:30:00,161.16,161.25,161.11,161.19,18353.0,143.2957,143.3758,143.2513,143.3224,18353.0
2018-01-19 15:00:00,161.14,161.27,161.09,161.27,31449.0,143.278,143.3935,143.2335,143.3935,31449.0
2018-01-19 15:30:00,161.29,161.44,161.18,161.41,33930.0,143.4113,143.5447,143.3135,143.518,33930.0
2018-01-22 09:30:00,161.42,161.63,161.21,161.35,33028.0,143.5269,143.7136,143.3402,143.4647,33028.0
2018-01-22 10:00:00,161.42,161.75,161.3,161.58,13436.0,143.5269,143.8203,143.4202,143.6692,13436.0
2018-01-22 10:30:00,161.6,161.64,161.45,161.45,14345.0,143.687,143.7225,143.5536,143.5536,14345.0
2018-01-22 11:00:00,161.44,161.59,161.43,161.43,11639.0,143.5447,143.6781,143.5358,143.5358,11639.0
2018-01-22 11:30:00,161.37,161.7,161.34,161.7,9294.0,143.4825,143.7759,143.4558,143.7759,9294.0
2018-01-22 12:00:00,161.71,161.89,161.64,161.89,14861.0,143.7848,143.9448,143.7225,143.9448,14861.0
2018-01-22 12:30:00,161.89,162.07,161.86,161.89,19298.0,143.9448,144.1049,143.9181,143.9448,19298.0
2018-01-22 13:00:00,161.88,161.97,161.83,161.89,10808.0,143.9359,144.016,143.8915,143.9448,10808.0
2018-01-22 13:30:00,161.9,162.02,161.89,161.98,17555.0,143.9537,144.0604,143.9448,144.0248,17555.0
2018-01-22 14:00:00,162.0,162.01,161.79,161.86,23824.0,144.0426,144.0515,143.8559,143.9181,23824.0
2018-01-22 14:30:00,161.88,162.09,161.88,162.01,28743.0,143.9359,144.1227,143.9359,144.0515,28743.0
2018-01-22 15:00:00,161.98,162.15,161.96,162.13,59642.0,144.0248,144.176,144.0071,144.1582,59642.0
2018-01-22 15:30:00,162.14,162.39,162.08,162.36,124165.0,144.1671,144.3894,144.1138,144.3627,124165.0
2018-01-23 09:30:00,162.41,162.55,162.11,162.25,32849.0,144.4072,144.5317,144.1404,144.2649,32849.0
2018-01-23 10:00:00,162.19,162.52,162.14,162.43,18611.0,144.2116,144.505,144.1671,144.425,18611.0
2018-01-23 10:30:00,162.37,162.7,162.33,162.69,6617.0,144.3716,144.665,144.336,144.6561,6617.0
2018-01-23 11:00:00,162.72,162.81,162.65,162.7,16839.0,144.6828,144.7628,144.6206,144.665,16839.0
2018-01-23 11:30:00,162.71,162.75,162.56,162.72,13580.0,144.6739,144.7095,144.5406,144.6828,13580.0
2018-01-23 12:00:00,162.7,162.77,162.66,162.74,20121.0,144.665,144.7273,144.6295,144.7006,20121.0
2018-01-23 12:30:00,162.72,162.82,162.63,162.76,13325.0,144.6828,144.7717,144.6028,144.7184,13325.0
2018-01-23 13:00:00,162.74,162.86,162.74,162.8,10131.0,144.7006,144.8073,144.7006,144.754,10131.0
2018-01-23 13:30:00,162.81,162.95,162.76,162.94,18328.0,144.7628,144.8873,144.7184,144.8784,18328.0
2018-01-23 14:00:00,162.92,162.93,162.73,162.86,15837.0,144.8606,144.8695,144.6917,144.8073,15837.0
2018-01-23 14:30:00,162.87,163.09,162.85,163.06,20330.0,144.8162,145.0118,144.7984,144.9851,20330.0
2018-01-23 15:00:00,163.02,163.02,162.79,162.89,16085.0,144.9496,144.9496,144.7451,144.834,16085.0
2018-01-23 15:30:00,162.91,163.07,162.88,162.98,30307.0,144.8518,144.994,144.8251,144.914,30307.0
2018-01-24 09:30:00,163.35,163.58,163.21,163.58,28031.0,145.243,145.4475,145.1185,145.4475,28031.0
2018-01-24 10:00:00,163.59,163.81,163.54,163.62,7247.0,145.4564,145.652,145.4119,145.4831,7247.0
2018-01-24 10:30:00,163.62,163.81,163.49,163.53,11449.0,145.4831,145.652,145.3675,145.403,11449.0
2018-01-24 11:00:00,163.63,163.65,163.09,163.15,14346.0,145.4919,145.5097,145.0118,145.0652,14346.0
2018-01-24 11:30:00,163.06,163.1,162.56,162.75,40655.0,144.9851,145.0207,144.5406,144.7095,40655.0
2018-01-24 12:00:00,162.68,162.83,162.5,162.5,10391.0,144.6473,144.7806,144.4872,144.4872,10391.0
2018-01-24 12:30:00,162.55,162.58,162.31,162.55,11113.0,144.5317,144.5583,144.3183,144.5317,11113.0
2018-01-24 13:00:00,162.55,162.61,162.17,162.5,7374.0,144.5317,144.585,144.1938,144.4872,7374.0
2018-01-24 13:30:00,162.58,162.99,162.55,162.92,18108.0,144.5583,144.9229,144.5317,144.8606,18108.0
2018-01-24 14:00:00,162.87,163.0,162.73,163.0,15474.0,144.8162,144.9318,144.6917,144.9318,15474.0
2018-01-24 14:30:00,163.03,163.16,162.88,163.01,22060.0,144.9585,145.074,144.8251,144.9407,22060.0
2018-01-24 15:00:00,162.96,163.0,162.88,162.94,13240.0,144.8962,144.9318,144.8251,144.8784,13240.0
2018-01-24 15:30:00,162.95,163.2,162.88,162.9,39840.0,144.8873,145.1096,144.8251,144.8429,39840.0
2018-01-25 09:30:00,163.53,163.53,162.51,162.51,30917.0,145.403,145.403,144.4961,144.4961,30917.0
2018-01-25 10:00:00,162.42,162.83,162.34,162.69,13271.0,144.4161,144.7806,144.3449,144.6561,13271.0
2018-01-25 10:30:00,162.75,162.94,162.6,162.75,24102.0,144.7095,144.8784,144.5761,144.7095,24102.0
2018-01-25 11:00:00,162.67,162.88,162.66,162.8,18513.0,144.6384,144.8251,144.6295,144.754,18513.0
2018-01-25 11:30:00,162.83,163.13,162.83,163.07,10465.0,144.7806,145.0474,144.7806,144.994,10465.0
2018-01-25 12:00:00,163.08,163.18,162.92,162.97,12888.0,145.0029,145.0918,144.8606,144.9051,12888.0
2018-01-25 12:30:00,163.03,163.06,162.84,162.91,27657.0,144.9585,144.9851,144.7895,144.8518,27657.0
2018-01-25 13:00:00,162.88,163.01,162.78,162.87,23432.0,144.8251,144.9407,144.7362,144.8162,23432.0
2018-01-25 13:30:00,162.83,163.15,162.82,163.07,10255.0,144.7806,145.0652,144.7717,144.994,10255.0
2018-01-25 14:00:00,162.99,163.07,162.67,162.73,19508.0,144.9229,144.994,144.6384,144.6917,19508.0
2018-01-25 14:30:00,162.73,162.78,162.4,162.48,19026.0,144.6917,144.7362,144.3983,144.4694,19026.0
2018-01-25 15:00:00,162.48,162.74,162.32,162.63,28788.0,144.4694,144.7006,144.3272,144.6028,28788.0
2018-01-25 15:30:00,162.65,162.82,162.57,162.81,42575.0,144.6206,144.7717,144.5494,144.7628,42575.0
2018-01-26 09:30:00,163.22,163.35,162.88,163.16,41022.0,145.1274,145.243,144.8251,145.074,41022.0
2018-01-26 10:00:00,163.17,163.31,163.05,163.19,19112.0,145.0829,145.2074,144.9762,145.1007,19112.0
2018-01-26 10:30:00,163.22,163.49,163.21,163.27,23414.0,145.1274,145.3675,145.1185,145.1719,23414.0
2018-01-26 11:00:00,163.27,163.4,163.15,163.33,22823.0,145.1719,145.2874,145.0652,145.2252,22823.0
2018-01-26 11:30:00,163.36,163.43,163.2,163.29,21545.0,145.2519,145.3141,145.1096,145.1896,21545.0
2018-01-26 12:00:00,163.29,163.45,163.2,163.42,19766.0,145.1896,145.3319,145.1096,145.3052,19766.0
2018-01-26 12:30:00,163.37,163.54,163.34,163.51,16743.0,145.2608,145.4119,145.2341,145.3852,16743.0
2018-01-26 13:00:00,163.46,163.62,163.46,163.56,22703.0,145.3408,145.4831,145.3408,145.4297,22703.0
2018-01-26 13:30:00,163.57,163.71,163.53,163.66,28699.0,145.4386,145.5631,145.403,145.5186,28699.0
2018-01-26 14:00:00,163.64,163.71,163.5,163.57,25386.0,145.5008,145.5631,145.3764,145.4386,25386.0
2018-01-26 14:30:00,163.59,163.68,163.57,163.59,61205.0,145.4564,145.5364,145.4386,145.4564,61205.0
2018-01-26 15:00:00,163.59,163.93,163.56,163.85,28128.0,145.4564,145.7587,145.4297,145.6876,28128.0
2018-01-26 15:30:00,163.87,164.16,163.83,164.15,66435.0,145.7053,145.9632,145.6698,145.9543,66435.0
2018-01-29 09:30:00,163.97,164.17,163.78,164.0,32596.0,145.7943,145.9721,145.6253,145.8209,32596.0
2018-01-29 10:00:00,163.97,163.98,163.52,163.7,12351.0,145.7943,145.8031,145.3941,145.5542,12351.0
2018-01-29 10:30:00,163.77,163.82,163.13,163.21,17760.0,145.6164,145.6609,145.0474,145.1185,17760.0
2018-01-29 11:00:00,163.15,163.19,162.94,163.03,16384.0,145.0652,145.1007,144.8784,144.9585,16384.0
2018-01-29 11:30:00,163.1,163.38,163.03,163.15,11562.0,145.0207,145.2697,144.9585,145.0652,11562.0
2018-01-29 12:00:00,163.1,163.36,163.04,163.3,10940.0,145.0207,145.2519,144.9673,145.1985,10940.0
2018-01-29 12:30:00,163.31,163.42,163.17,163.4,10441.0,145.2074,145.3052,145.0829,145.2874,10441.0
2018-01-29 13:00:00,163.4,163.52,163.33,163.37,15348.0,145.2874,145.3941,145.2252,145.2608,15348.0
2018-01-29 13:30:00,163.4,163.4,163.21,163.25,18250.0,145.2874,145.2874,145.1185,145.1541,18250.0
2018-01-29 14:00:00,163.25,163.37,163.18,163.28,22087.0,145.1541,145.2608,145.0918,145.1807,22087.0
2018-01-29 14:30:00,163.27,163.29,163.09,163.27,35738.0,145.1719,145.1896,145.0118,145.1719,35738.0
2018-01-29 15:00:00,163.18,163.29,162.99,163.0,18182.0,145.0918,145.1896,144.9229,144.9318,18182.0
2018-01-29 15:30:00,162.92,163.11,162.61,162.81,59373.0,144.8606,145.0296,144.585,144.7628,59373.0
2018-01-30 09:30:00,161.78,162.11,161.42,161.45,50489.0,143.847,144.1404,143.5269,143.5536,50489.0
2018-01-30 10:00:00,161.38,161.53,161.0,161.48,22441.0,143.4914,143.6247,143.1535,143.5803,22441.0
2018-01-30 10:30:00,161.56,161.89,161.48,161.81,16056.0,143.6514,143.9448,143.5803,143.8737,16056.0
2018-01-30 11:00:00,161.87,161.87,161.44,161.44,14319.0,143.927,143.927,143.5447,143.5447,14319.0
2018-01-30 11:30:00,161.46,161.82,161.37,161.38,13365.0,143.5625,143.8826,143.4825,143.4914,13365.0
2018-01-30 12:00:00,161.47,161.58,161.34,161.41,12444.0,143.5714,143.6692,143.4558,143.518,12444.0
2018-01-30 12:30:00,161.4,161.53,161.33,161.43,11591.0,143.5091,143.6247,143.4469,143.5358,11591.0
2018-01-30 13:00:00,161.38,161.41,161.14,161.19,18649.0,143.4914,143.518,143.278,143.3224,18649.0
2018-01-30 13:30:00,161.18,161.69,161.17,161.69,19696.0,143.3135,143.767,143.3046,143.767,19696.0
2018-01-30 14:00:00,161.64,161.79,161.49,161.59,18933.0,143.7225,143.8559,143.5892,143.6781,18933.0
2018-01-30 14:30:00,161.51,161.57,161.31,161.38,22180.0,143.6069,143.6603,143.4291,143.4914,22180.0
2018-01-30 15:00:00,161.32,161.6,161.24,161.57,18719.0,143.438,143.687,143.3669,143.6603,18719.0
2018-01-30 15:30:00,161.59,161.76,161.36,161.36,73376.0,143.6781,143.8292,143.4736,143.4736,73376.0
2018-01-31 09:30:00,161.96,162.11,161.55,161.6,38208.0,144.0071,144.1404,143.6425,143.687,38208.0
2018-01-31 10:00:00,161.65,162.18,161.57,161.97,61911.0,143.7314,144.2027,143.6603,144.016,61911.0
2018-01-31 10:30:00,161.91,162.01,161.5,161.6,51475.0,143.9626,144.0515,143.5981,143.687,51475.0
2018-01-31 11:00:00,161.63,161.66,161.39,161.39,9111.0,143.7136,143.7403,143.5002,143.5002,9111.0
2018-01-31 11:30:00,161.41,161.61,161.38,161.41,14673.0,143.518,143.6959,143.4914,143.518,14673.0
2018-01-31 12:00:00,161.42,161.58,161.38,161.54,11329.0,143.5269,143.6692,143.4914,143.6336,11329.0
2018-01-31 12:30:00,161.56,161.68,161.52,161.54,7289.0,143.6514,143.7581,143.6158,143.6336,7289.0
2018-01-31 13:00:00,161.69,161.76,161.56,161.68,8002.0,143.767,143.8292,143.6514,143.7581,8002.0
2018-01-31 13:30:00,161.71,161.73,161.5,161.5,12858.0,143.7848,143.8026,143.5981,143.5981,12858.0
2018-01-31 14:00:00,161.56,161.82,161.13,161.17,20151.0,143.6514,143.8826,143.2691,143.3046,20151.0
2018-01-31 14:30:00,161.16,161.22,160.63,160.94,33892.0,143.2957,143.3491,142.8245,143.1001,33892.0
2018-01-31 15:00:00,160.97,161.07,160.71,161.05,25485.0,143.1268,143.2157,142.8956,143.1979,25485.0
2018-01-31 15:30:00,161.1,161.65,161.05,161.36,46316.0,143.2424,143.7314,143.1979,143.4736,46316.0
2018-02-01 09:30:00,160.89,161.53,160.75,161.46,30482.0,143.0557,143.6247,142.9312,143.5625,30482.0
2018-02-01 10:00:00,161.37,161.5,161.12,161.12,17151.0,143.4825,143.5981,143.2602,143.2602,17151.0
2018-02-01 10:30:00,161.17,161.27,160.97,160.98,39411.0,143.3046,143.3935,143.1268,143.1357,39411.0
2018-02-01 11:00:00,161.02,161.16,160.93,160.96,63242.0,143.1713,143.2957,143.0912,143.1179,63242.0
2018-02-01 11:30:00,161.0,161.71,161.0,161.71,14829.0,143.1535,143.7848,143.1535,143.7848,14829.0
2018-02-01 12:00:00,161.72,161.83,161.67,161.69,12594.0,143.7937,143.8915,143.7492,143.767,12594.0
2018-02-01 12:30:00,161.67,161.75,161.64,161.68,40126.0,143.7492,143.8203,143.7225,143.7581,40126.0
2018-02-01 13:00:00,161.68,161.94,161.67,161.88,13260.0,143.7581,143.9893,143.7492,143.9359,13260.0
2018-02-01 13:30:00,161.82,161.82,161.44,161.53,27161.0,143.8826,143.8826,143.5447,143.6247,27161.0
2018-02-01 14:00:00,161.51,161.55,160.97,161.32,22992.0,143.6069,143.6425,143.1268,143.438,22992.0
2018-02-01 14:30:00,161.3,161.54,161.22,161.54,36353.0,143.4202,143.6336,143.3491,143.6336,36353.0
2018-02-01 15:00:00,161.5,161.57,161.09,161.11,31288.0,143.5981,143.6603,143.2335,143.2513,31288.0
2018-02-01 15:30:00,161.08,161.25,160.76,161.25,37837.0,143.2246,143.3758,142.9401,143.3758,37837.0
2018-02-02 09:30:00,160.19,160.31,159.87,159.95,51445.0,142.4333,142.54,142.1487,142.2199,51445.0
2018-02-02 10:00:00,160.04,160.04,159.41,159.65,29634.0,142.2999,142.2999,141.7397,141.9531,29634.0
2018-02-02 10:30:00,159.6,159.95,159.48,159.74,30474.0,141.9087,142.2199,141.802,142.0331,30474.0
2018-02-02 11:00:00,159.77,159.87,159.55,159.6,26722.0,142.0598,142.1487,141.8642,141.9087,26722.0
2018-02-02 11:30:00,159.56,159.64,159.21,159.24,23065.0,141.8731,141.9442,141.5619,141.5886,23065.0
2018-02-02 12:00:00,159.25,159.78,159.2,159.78,10787.0,141.5975,142.0687,141.553,142.0687,10787.0
2018-02-02 12:30:00,159.7,159.78,159.49,159.49,23272.0,141.9976,142.0687,141.8109,141.8109,23272.0
2018-02-02 13:00:00,159.47,159.5,159.1,159.27,22095.0,141.7931,141.8197,141.4641,141.6152,22095.0
2018-02-02 13:30:00,159.33,159.39,158.93,158.97,22622.0,141.6686,141.7219,141.3129,141.3485,22622.0
2018-02-02 14:00:00,158.95,158.95,158.29,158.31,34379.0,141.3307,141.3307,140.7439,140.7617,34379.0
2018-02-02 14:30:00,158.34,158.61,158.09,158.17,29171.0,140.7883,141.0284,140.566,140.6372,29171.0
2018-02-02 15:00:00,158.09,158.51,157.8,158.41,62390.0,140.566,140.9395,140.3082,140.8506,62390.0
2018-02-02 15:30:00,158.33,158.63,157.91,157.91,51950.0,140.7794,141.0462,140.406,140.406,51950.0
2018-02-05 09:30:00,156.45,157.49,156.1,157.42,57432.0,139.1078,140.0326,138.7966,139.9703,57432.0
2018-02-05 10:00:00,157.37,158.3,157.34,158.24,25878.0,139.9259,140.7528,139.8992,140.6994,25878.0
2018-02-05 10:30:00,158.17,158.18,157.67,157.91,28532.0,140.6372,140.6461,140.1926,140.406,28532.0
2018-02-05 11:00:00,158.12,158.18,157.7,158.01,15527.0,140.5927,140.6461,140.2193,140.4949,15527.0
2018-02-05 11:30:00,157.71,157.76,157.54,157.7,11456.0,140.2282,140.2726,140.077,140.2193,11456.0
2018-02-05 12:00:00,157.68,157.68,156.87,157.03,14388.0,140.2015,140.2015,139.4813,139.6235,14388.0
2018-02-05 12:30:00,157.12,157.34,156.93,156.94,33841.0,139.7036,139.8992,139.5346,139.5435,33841.0
2018-02-05 13:00:00,156.82,156.87,155.88,156.08,45168.0,139.4368,139.4813,138.601,138.7788,45168.0
2018-02-05 13:30:00,156.06,156.58,155.84,156.58,31544.0,138.7611,139.2234,138.5655,139.2234,31544.0
2018-02-05 14:00:00,156.51,156.51,155.63,155.69,44108.0,139.1612,139.1612,138.3787,138.4321,44108.0
2018-02-05 14:30:00,155.63,155.67,154.35,154.52,53102.0,138.3787,138.4143,137.2406,137.3918,53102.0
2018-02-05 15:00:00,154.36,154.87,152.35,154.87,108138.0,137.2495,137.703,135.4623,137.703,108138.0
2018-02-05 15:30:00,154.83,154.87,152.19,152.21,87514.0,137.6674,137.703,135.32,135.3378,87514.0
2018-02-06 09:30:00,149.1,153.57,148.34,152.51,202440.0,132.5726,136.5471,131.8968,135.6046,202440.0
2018-02-06 10:00:00,152.84,153.66,151.5,151.81,59533.0,135.898,136.6271,134.7065,134.9822,59533.0
2018-02-06 10:30:00,151.73,152.39,150.63,151.8,57621.0,134.911,135.4979,133.933,134.9733,57621.0
2018-02-06 11:00:00,151.59,151.93,151.0,151.07,38629.0,134.7866,135.0889,134.262,134.3242,38629.0
2018-02-06 11:30:00,151.21,151.87,150.73,151.46,97918.0,134.4487,135.0355,134.0219,134.671,97918.0
2018-02-06 12:00:00,151.49,152.54,151.44,152.54,70280.0,134.6976,135.6313,134.6532,135.6313,70280.0
2018-02-06 12:30:00,152.8,153.12,152.06,152.39,38581.0,135.8624,136.147,135.2045,135.4979,38581.0
2018-02-06 13:00:00,152.36,152.43,151.59,152.16,36422.0,135.4712,135.5334,134.7866,135.2934,36422.0
2018-02-06 13:30:00,152.16,152.16,151.3,151.34,35200.0,135.2934,135.2934,134.5287,134.5643,35200.0
2018-02-06 14:00:00,151.39,151.67,151.11,151.22,34117.0,134.6087,134.8577,134.3598,134.4576,34117.0
2018-02-06 14:30:00,151.25,153.4,151.17,153.4,50371.0,134.4842,136.3959,134.4131,136.3959,50371.0
2018-02-06 15:00:00,153.46,154.43,153.39,153.98,47569.0,136.4493,137.3117,136.387,136.9116,47569.0
2018-02-06 15:30:00,153.86,154.7,153.46,154.16,99605.0,136.8049,137.5518,136.4493,137.0717,99605.0
2018-02-07 09:30:00,153.97,155.43,153.47,155.13,64326.0,136.9027,138.2009,136.4582,137.9342,64326.0
2018-02-07 10:00:00,154.92,155.57,154.81,155.11,40035.0,137.7474,138.3254,137.6496,137.9164,40035.0
2018-02-07 10:30:00,155.12,155.74,154.84,155.66,21396.0,137.9253,138.4765,137.6763,138.4054,21396.0
2018-02-07 11:00:00,155.66,156.13,155.42,155.49,35897.0,138.4054,138.8233,138.192,138.2542,35897.0
2018-02-07 11:30:00,155.39,155.56,155.14,155.47,36929.0,138.1653,138.3165,137.943,138.2365,36929.0
2018-02-07 12:00:00,155.56,155.71,155.3,155.53,25517.0,138.3165,138.4499,138.0853,138.2898,25517.0
2018-02-07 12:30:00,155.54,155.59,155.03,155.2,22631.0,138.2987,138.3432,137.8452,137.9964,22631.0
2018-02-07 13:00:00,155.21,155.22,154.12,154.55,63565.0,138.0053,138.0142,137.0361,137.4184,63565.0
2018-02-07 13:30:00,154.38,155.1,154.38,154.75,26467.0,137.2673,137.9075,137.2673,137.5963,26467.0
2018-02-07 14:00:00,154.63,154.97,154.14,154.97,41496.0,137.4896,137.7919,137.0539,137.7919,41496.0
2018-02-07 14:30:00,154.94,155.08,153.97,154.34,23197.0,137.7652,137.8897,136.9027,137.2317,23197.0
2018-02-07 15:00:00,154.49,155.28,154.48,155.13,32261.0,137.3651,138.0675,137.3562,137.9342,32261.0
2018-02-07 15:30:00,155.18,155.38,153.92,153.93,60034.0,137.9786,138.1564,136.8583,136.8672,60034.0
2018-02-08 09:30:00,154.26,154.84,153.23,153.71,46548.0,137.1606,137.6763,136.2448,136.6716,46548.0
2018-02-08 10:00:00,153.77,153.87,153.09,153.11,27430.0,136.7249,136.8138,136.1203,136.1381,27430.0
2018-02-08 10:30:00,153.12,153.51,152.29,152.6,21083.0,136.147,136.4937,135.409,135.6846,21083.0
2018-02-08 11:00:00,152.49,153.02,151.86,152.16,24104.0,135.5868,136.058,135.0266,135.2934,24104.0
2018-02-08 11:30:00,151.98,152.91,151.95,152.42,16153.0,135.1333,135.9602,135.1067,135.5246,16153.0
2018-02-08 12:00:00,152.36,152.49,151.35,151.46,27081.0,135.4712,135.5868,134.5732,134.671,27081.0
2018-02-08 12:30:00,151.48,151.85,150.5,150.94,24811.0,134.6887,135.0177,133.8174,134.2086,24811.0
2018-02-08 13:00:00,150.72,151.73,150.58,151.0,22493.0,134.013,134.911,133.8885,134.262,22493.0
2018-02-08 13:30:00,151.0,152.36,151.0,152.15,22853.0,134.262,135.4712,134.262,135.2845,22853.0
2018-02-08 14:00:00,152.04,152.19,151.45,151.46,36035.0,135.1867,135.32,134.6621,134.671,36035.0
2018-02-08 14:30:00,151.21,151.49,150.74,151.0,30578.0,134.4487,134.6976,134.0308,134.262,30578.0
2018-02-08 15:00:00,151.12,151.45,150.44,150.98,26018.0,134.3687,134.6621,133.764,134.2442,26018.0
2018-02-08 15:30:00,150.8,150.91,148.69,148.69,115477.0,134.0841,134.1819,132.208,132.208,115477.0
2018-02-09 09:30:00,150.09,150.59,149.29,150.11,71752.0,133.4528,133.8974,132.7415,133.4706,71752.0
2018-02-09 10:00:00,150.08,150.34,149.5,149.6,31024.0,133.4439,133.6751,132.9282,133.0171,31024.0
2018-02-09 10:30:00,149.5,149.67,147.76,148.71,42727.0,132.9282,133.0794,131.3811,132.2258,42727.0
2018-02-09 11:00:00,148.83,149.37,148.27,148.45,34244.0,132.3325,132.8126,131.8346,131.9946,34244.0
2018-02-09 11:30:00,148.5,148.96,147.77,147.84,18629.0,132.0391,132.4481,131.39,131.4522,18629.0
2018-02-09 12:00:00,147.85,147.88,146.76,146.86,59175.0,131.4611,131.4878,130.492,130.5809,59175.0
2018-02-09 12:30:00,146.95,147.51,146.21,147.46,29497.0,130.6609,131.1588,130.0029,131.1144,29497.0
2018-02-09 13:00:00,147.1,147.23,146.14,146.37,25849.0,130.7943,130.9099,129.9407,130.1452,25849.0
2018-02-09 13:30:00,146.27,147.89,145.9,147.66,79707.0,130.0563,131.4967,129.7273,131.2922,79707.0
2018-02-09 14:00:00,147.42,150.0,147.34,148.83,107783.0,131.0788,133.3728,131.0077,132.3325,107783.0
2018-02-09 14:30:00,149.0,149.41,148.48,148.8,44920.0,132.4837,132.8482,132.0213,132.3058,44920.0
2018-02-09 15:00:00,148.53,149.35,147.81,149.0,133024.0,132.0658,132.7949,131.4256,132.4837,133024.0
2018-02-09 15:30:00,149.02,151.54,148.99,150.45,85889.0,132.5014,134.7421,132.4748,133.7729,85889.0
2018-02-12 09:30:00,151.33,152.4,151.22,151.35,75652.0,134.5554,135.5068,134.4576,134.5732,75652.0
2018-02-12 10:00:00,151.37,151.82,150.26,150.58,52954.0,134.5909,134.9911,133.604,133.8885,52954.0
2018-02-12 10:30:00,150.76,151.23,150.51,151.19,62700.0,134.0486,134.4665,133.8263,134.4309,62700.0
2018-02-12 11:00:00,151.27,151.43,150.75,151.34,29608.0,134.502,134.6443,134.0397,134.5643,29608.0
2018-02-12 11:30:00,151.29,152.11,150.96,152.11,35513.0,134.5198,135.2489,134.2264,135.2489,35513.0
2018-02-12 12:00:00,152.04,152.68,151.98,152.4,19351.0,135.1867,135.7557,135.1333,135.5068,19351.0
2018-02-12 12:30:00,152.36,152.52,152.18,152.26,19034.0,135.4712,135.6135,135.3112,135.3823,19034.0
2018-02-12 13:00:00,152.36,152.46,152.07,152.36,36776.0,135.4712,135.5601,135.2133,135.4712,36776.0
2018-02-12 13:30:00,152.39,153.0,152.19,152.78,26534.0,135.4979,136.0403,135.32,135.8446,26534.0
2018-02-12 14:00:00,152.77,152.88,152.43,152.87,33809.0,135.8358,135.9336,135.5334,135.9247,33809.0
2018-02-12 14:30:00,152.92,153.03,152.38,152.61,20274.0,135.9691,136.0669,135.489,135.6935,20274.0
2018-02-12 15:00:00,152.66,153.2,152.65,152.87,51442.0,135.7379,136.2181,135.7291,135.9247,51442.0
2018-02-12 15:30:00,152.94,153.05,151.84,152.34,73844.0,135.9869,136.0847,135.0088,135.4534,73844.0
2018-02-13 09:30:00,151.78,152.17,151.37,151.47,67236.0,134.9555,135.3023,134.5909,134.6799,67236.0
2018-02-13 10:00:00,151.74,152.01,151.44,151.75,30133.0,134.9199,135.16,134.6532,134.9288,30133.0
2018-02-13 10:30:00,151.74,152.24,151.47,152.18,11520.0,134.9199,135.3645,134.6799,135.3112,11520.0
2018-02-13 11:00:00,152.08,152.12,151.75,151.86,23714.0,135.2222,135.2578,134.9288,135.0266,23714.0
2018-02-13 11:30:00,151.89,152.1,151.71,152.07,104942.0,135.0533,135.24,134.8933,135.2133,104942.0
2018-02-13 12:00:00,152.04,152.19,151.88,152.0,12557.0,135.1867,135.32,135.0444,135.1511,12557.0
2018-02-13 12:30:00,151.94,152.17,151.84,152.03,22909.0,135.0978,135.3023,135.0088,135.1778,22909.0
2018-02-13 13:00:00,151.97,152.65,151.92,152.61,11881.0,135.1244,135.7291,135.08,135.6935,11881.0
2018-02-13 13:30:00,152.54,152.83,152.45,152.63,25201.0,135.6313,135.8891,135.5512,135.7113,25201.0
2018-02-13 14:00:00,152.6,153.0,152.59,152.71,22303.0,135.6846,136.0403,135.6757,135.7824,22303.0
2018-02-13 14:30:00,152.69,152.86,152.52,152.83,20339.0,135.7646,135.9158,135.6135,135.8891,20339.0
2018-02-13 15:00:00,152.84,152.93,152.59,152.91,18740.0,135.898,135.978,135.6757,135.9602,18740.0
2018-02-13 15:30:00,152.92,153.11,152.7,152.85,38710.0,135.9691,136.1381,135.7735,135.9069,38710.0
2018-02-14 09:30:00,152.0,153.01,151.76,152.6,131116.0,135.1511,136.0492,134.9377,135.6846,131116.0
2018-02-14 10:00:00,152.6,153.77,152.52,153.5,26544.0,135.6846,136.7249,135.6135,136.4848,26544.0
2018-02-14 10:30:00,153.69,154.05,153.55,153.85,14531.0,136.6538,136.9739,136.5293,136.796,14531.0
2018-02-14 11:00:00,153.87,153.91,153.49,153.82,16770.0,136.8138,136.8494,136.4759,136.7694,16770.0
2018-02-14 11:30:00,153.93,154.08,153.55,153.71,24647.0,136.8672,137.0005,136.5293,136.6716,24647.0
2018-02-14 12:00:00,153.71,154.11,153.63,154.03,15834.0,136.6716,137.0272,136.6004,136.9561,15834.0
2018-02-14 12:30:00,154.02,154.36,153.94,154.25,12787.0,136.9472,137.2495,136.8761,137.1517,12787.0
2018-02-14 13:00:00,154.33,154.95,154.33,154.87,11553.0,137.2228,137.7741,137.2228,137.703,11553.0
2018-02-14 13:30:00,154.89,155.07,154.84,155.06,15987.0,137.7208,137.8808,137.6763,137.8719,15987.0
2018-02-14 14:00:00,155.03,155.2,154.71,154.71,69010.0,137.8452,137.9964,137.5607,137.5607,69010.0
2018-02-14 14:30:00,154.69,155.2,154.68,155.18,24035.0,137.5429,137.9964,137.534,137.9786,24035.0
2018-02-14 15:00:00,155.32,155.59,155.26,155.28,20325.0,138.1031,138.3432,138.0497,138.0675,20325.0
2018-02-14 15:30:00,155.22,155.51,155.07,155.38,35408.0,138.0142,138.272,137.8808,138.1564,35408.0
2018-02-15 09:30:00,156.38,156.75,155.61,155.94,43917.0,139.0456,139.3746,138.3609,138.6544,43917.0
2018-02-15 10:00:00,156.01,156.09,155.48,155.71,30763.0,138.7166,138.7877,138.2454,138.4499,30763.0
2018-02-15 10:30:00,155.74,155.75,155.0,155.0,39284.0,138.4765,138.4854,137.8186,137.8186,39284.0
2018-02-15 11:00:00,154.96,155.68,154.86,155.68,16449.0,137.783,138.4232,137.6941,138.4232,16449.0
2018-02-15 11:30:00,155.64,155.83,155.44,155.83,14920.0,138.3876,138.5566,138.2098,138.5566,14920.0
2018-02-15 12:00:00,155.79,155.96,155.62,155.88,9971.0,138.521,138.6722,138.3698,138.601,9971.0
2018-02-15 12:30:00,155.94,156.04,155.9,156.02,24565.0,138.6544,138.7433,138.6188,138.7255,24565.0
2018-02-15 13:00:00,156.12,156.45,156.11,156.19,16440.0,138.8144,139.1078,138.8055,138.8767,16440.0
2018-02-15 13:30:00,156.12,156.34,156.0,156.28,13260.0,138.8144,139.01,138.7077,138.9567,13260.0
2018-02-15 14:00:00,156.3,156.67,156.29,156.6,32950.0,138.9745,139.3034,138.9656,139.2412,32950.0
2018-02-15 14:30:00,156.59,156.79,156.59,156.71,21445.0,139.2323,139.4101,139.2323,139.339,21445.0
2018-02-15 15:00:00,156.68,156.98,156.68,156.8,28712.0,139.3123,139.5791,139.3123,139.419,28712.0
2018-02-15 15:30:00,156.75,157.07,156.5,157.07,42005.0,139.3746,139.6591,139.1523,139.6591,42005.0
2018-02-16 09:30:00,156.57,157.06,156.57,156.73,24605.0,139.2145,139.6502,139.2145,139.3568,24605.0
2018-02-16 10:00:00,156.7,157.04,156.48,157.03,12967.0,139.3301,139.6324,139.1345,139.6235,12967.0
2018-02-16 10:30:00,157.12,157.26,157.05,157.21,10433.0,139.7036,139.828,139.6413,139.7836,10433.0
2018-02-16 11:00:00,157.15,157.55,157.15,157.3,9325.0,139.7302,140.0859,139.7302,139.8636,9325.0
2018-02-16 11:30:00,157.32,157.84,157.32,157.8,11374.0,139.8814,140.3438,139.8814,140.3082,11374.0
2018-02-16 12:00:00,157.81,157.81,157.66,157.68,8041.0,140.3171,140.3171,140.1837,140.2015,8041.0
2018-02-16 12:30:00,157.73,158.09,157.38,157.6,14390.0,140.2459,140.566,139.9347,140.1304,14390.0
2018-02-16 13:00:00,157.7,157.77,157.05,157.06,11112.0,140.2193,140.2815,139.6413,139.6502,11112.0
2018-02-16 13:30:00,157.0,157.5,156.76,157.33,17037.0,139.5969,140.0414,139.3835,139.8903,17037.0
2018-02-16 14:00:00,157.36,157.41,156.68,156.96,24629.0,139.917,139.9614,139.3123,139.5613,24629.0
2018-02-16 14:30:00,156.92,157.34,156.89,157.34,20149.0,139.5257,139.8992,139.4991,139.8992,20149.0
2018-02-16 15:00:00,157.35,157.54,157.21,157.35,24875.0,139.9081,140.077,139.7836,139.9081,24875.0
2018-02-16 15:30:00,157.31,157.47,157.01,157.03,29986.0,139.8725,140.0148,139.6058,139.6235,29986.0
2018-02-20 09:30:00,156.42,157.24,156.42,156.64,61545.0,139.0812,139.8103,139.0812,139.2768,61545.0
2018-02-20 10:00:00,156.76,156.94,156.6,156.76,12699.0,139.3835,139.5435,139.2412,139.3835,12699.0
2018-02-20 10:30:00,156.73,156.74,156.39,156.53,5890.0,139.3568,139.3657,139.0545,139.179,5890.0
2018-02-20 11:00:00,156.48,157.04,156.48,157.03,7853.0,139.1345,139.6324,139.1345,139.6235,7853.0
2018-02-20 11:30:00,157.15,157.4,157.03,157.4,16877.0,139.7302,139.9525,139.6235,139.9525,16877.0
2018-02-20 12:00:00,157.38,157.41,157.3,157.36,6939.0,139.9347,139.9614,139.8636,139.917,6939.0
2018-02-20 12:30:00,157.39,157.41,157.19,157.35,8166.0,139.9436,139.9614,139.7658,139.9081,8166.0
2018-02-20 13:00:00,157.17,157.17,156.72,156.73,7772.0,139.748,139.748,139.3479,139.3568,7772.0
2018-02-20 13:30:00,156.77,157.03,156.77,156.89,13021.0,139.3924,139.6235,139.3924,139.4991,13021.0
2018-02-20 14:00:00,156.98,156.98,156.46,156.54,21723.0,139.5791,139.5791,139.1167,139.1879,21723.0
2018-02-20 14:30:00,156.57,156.77,156.3,156.35,21779.0,139.2145,139.3924,138.9745,139.0189,21779.0
2018-02-20 15:00:00,156.41,156.5,155.69,156.04,23234.0,139.0723,139.1523,138.4321,138.7433,23234.0
2018-02-20 15:30:00,156.0,156.38,155.92,156.22,55945.0,138.7077,139.0456,138.6366,138.9033,55945.0
2018-02-21 09:30:00,156.47,157.1,156.35,157.09,28065.0,139.1256,139.6858,139.0189,139.6769,28065.0
2018-02-21 10:00:00,156.98,157.17,156.84,157.05,21301.0,139.5791,139.748,139.4546,139.6413,21301.0
2018-02-21 10:30:00,157.11,157.43,157.04,157.31,9309.0,139.6947,139.9792,139.6324,139.8725,9309.0
2018-02-21 11:00:00,157.37,157.48,157.1,157.34,10067.0,139.9259,140.0237,139.6858,139.8992,10067.0
2018-02-21 11:30:00,157.34,157.42,157.1,157.14,6434.0,139.8992,139.9703,139.6858,139.7213,6434.0
2018-02-21 12:00:00,157.08,157.2,156.91,156.95,13543.0,139.668,139.7747,139.5168,139.5524,13543.0
2018-02-21 12:30:00,157.01,157.31,156.96,157.3,13426.0,139.6058,139.8725,139.5613,139.8636,13426.0
2018-02-21 13:00:00,157.23,157.3,157.15,157.24,12564.0,139.8014,139.8636,139.7302,139.8103,12564.0
2018-02-21 13:30:00,157.29,157.37,157.12,157.26,10896.0,139.8547,139.9259,139.7036,139.828,10896.0
2018-02-21 14:00:00,157.17,158.01,157.13,157.66,38700.0,139.748,140.4949,139.7125,140.1837,38700.0
2018-02-21 14:30:00,157.52,157.61,156.89,157.19,27806.0,140.0592,140.1393,139.4991,139.7658,27806.0
2018-02-21 15:00:00,157.03,157.03,156.16,156.55,18527.0,139.6235,139.6235,138.85,139.1967,18527.0
2018-02-21 15:30:00,156.64,156.69,155.4,155.4,28858.0,139.2768,139.3212,138.1742,138.1742,28858.0
2018-02-22 09:30:00,155.9,156.32,155.61,155.77,19246.0,138.6188,138.9922,138.3609,138.5032,19246.0
2018-02-22 10:00:00,156.03,156.36,155.79,156.04,9135.0,138.7344,139.0278,138.521,138.7433,9135.0
2018-02-22 10:30:00,156.07,156.3,155.87,156.0,5196.0,138.77,138.9745,138.5921,138.7077,5196.0
2018-02-22 11:00:00,156.12,156.67,156.05,156.67,9918.0,138.8144,139.3034,138.7522,139.3034,9918.0
2018-02-22 11:30:00,156.58,156.8,156.47,156.71,8291.0,139.2234,139.419,139.1256,139.339,8291.0
2018-02-22 12:00:00,156.8,156.8,156.62,156.78,5997.0,139.419,139.419,139.259,139.4013,5997.0
2018-02-22 12:30:00,156.6,156.64,156.19,156.29,11444.0,139.2412,139.2768,138.8767,138.9656,11444.0
2018-02-22 13:00:00,156.29,156.43,155.87,156.02,15029.0,138.9656,139.0901,138.5921,138.7255,15029.0
2018-02-22 13:30:00,156.01,156.02,155.52,155.8,15131.0,138.7166,138.7255,138.2809,138.5299,15131.0
2018-02-22 14:00:00,155.82,156.09,155.72,156.06,22001.0,138.5477,138.7877,138.4588,138.7611,22001.0
2018-02-22 14:30:00,156.1,156.14,155.21,155.23,19006.0,138.7966,138.8322,138.0053,138.0231,19006.0
2018-02-22 15:00:00,155.21,155.56,155.06,155.42,20819.0,138.0053,138.3165,137.8719,138.192,20819.0
2018-02-22 15:30:00,155.39,155.51,154.81,155.13,64752.0,138.1653,138.272,137.6496,137.9342,64752.0
2018-02-23 09:30:00,156.05,156.17,155.61,155.82,21638.0,138.7522,138.8589,138.3609,138.5477,21638.0
2018-02-23 10:00:00,155.88,156.01,155.6,155.66,15494.0,138.601,138.7166,138.3521,138.4054,15494.0
2018-02-23 10:30:00,155.63,156.0,155.55,155.79,48834.0,138.3787,138.7077,138.3076,138.521,48834.0
2018-02-23 11:00:00,155.84,156.0,155.82,155.97,7213.0,138.5655,138.7077,138.5477,138.681,7213.0
2018-02-23 11:30:00,156.03,156.34,155.97,156.34,8504.0,138.7344,139.01,138.681,139.01,8504.0
2018-02-23 12:00:00,156.34,156.41,156.18,156.19,6228.0,139.01,139.0723,138.8678,138.8767,6228.0
2018-02-23 12:30:00,156.14,156.28,156.09,156.27,5218.0,138.8322,138.9567,138.7877,138.9478,5218.0
2018-02-23 13:00:00,156.26,156.26,156.1,156.2,8580.0,138.9389,138.9389,138.7966,138.8855,8580.0
2018-02-23 13:30:00,156.22,156.44,156.21,156.37,20220.0,138.9033,139.0989,138.8944,139.0367,20220.0
2018-02-23 14:00:00,156.36,156.61,156.2,156.49,20775.0,139.0278,139.2501,138.8855,139.1434,20775.0
2018-02-23 14:30:00,156.5,156.93,156.42,156.81,16374.0,139.1523,139.5346,139.0812,139.4279,16374.0
2018-02-23 15:00:00,156.88,157.21,156.86,157.1,12897.0,139.4902,139.7836,139.4724,139.6858,12897.0
2018-02-23 15:30:00,157.13,157.46,156.98,157.46,28302.0,139.7125,140.0059,139.5791,140.0059,28302.0
2018-02-26 09:30:00,157.96,158.1,157.47,157.47,107372.0,140.4505,140.5749,140.0148,140.0148,107372.0
2018-02-26 10:00:00,157.46,157.52,157.02,157.04,9725.0,140.0059,140.0592,139.6147,139.6324,9725.0
2018-02-26 10:30:00,157.12,157.24,156.94,157.07,9323.0,139.7036,139.8103,139.5435,139.6591,9323.0
2018-02-26 11:00:00,157.04,157.47,156.99,157.42,10047.0,139.6324,140.0148,139.588,139.9703,10047.0
2018-02-26 11:30:00,157.38,157.51,157.3,157.46,10954.0,139.9347,140.0503,139.8636,140.0059,10954.0
2018-02-26 12:00:00,157.48,157.89,157.48,157.89,14796.0,140.0237,140.3882,140.0237,140.3882,14796.0
2018-02-26 12:30:00,157.92,158.02,157.72,158.0,17572.0,140.4149,140.5038,140.2371,140.486,17572.0
2018-02-26 13:00:00,158.01,158.09,157.92,158.01,7837.0,140.4949,140.566,140.4149,140.4949,7837.0
2018-02-26 13:30:00,158.1,158.1,157.94,158.03,18545.0,140.5749,140.5749,140.4327,140.5127,18545.0
2018-02-26 14:00:00,158.07,158.18,158.01,158.05,18847.0,140.5483,140.6461,140.4949,140.5305,18847.0
2018-02-26 14:30:00,157.99,158.09,157.84,157.98,22342.0,140.4771,140.566,140.3438,140.4682,22342.0
2018-02-26 15:00:00,157.96,158.34,157.95,158.27,44526.0,140.4505,140.7883,140.4416,140.7261,44526.0
2018-02-26 15:30:00,158.23,158.35,158.02,158.27,35293.0,140.6905,140.7972,140.5038,140.7261,35293.0
2018-02-27 09:30:00,158.38,158.96,158.38,158.56,32847.0,140.8239,141.3396,140.8239,140.9839,32847.0
2018-02-27 10:00:00,158.62,158.9,158.46,158.68,10047.0,141.0373,141.2863,140.895,141.0906,10047.0
2018-02-27 10:30:00,158.74,158.74,157.4,157.61,24183.0,141.144,141.144,139.9525,140.1393,24183.0
2018-02-27 11:00:00,157.7,158.05,157.49,157.59,14376.0,140.2193,140.5305,140.0326,140.1215,14376.0
2018-02-27 11:30:00,157.45,157.76,157.13,157.16,11857.0,139.997,140.2726,139.7125,139.7391,11857.0
2018-02-27 12:00:00,157.22,157.41,156.86,157.18,19222.0,139.7925,139.9614,139.4724,139.7569,19222.0
2018-02-27 12:30:00,157.33,157.65,157.16,157.61,26648.0,139.8903,140.1748,139.7391,140.1393,26648.0
2018-02-27 13:00:00,157.63,157.68,157.46,157.58,9477.0,140.157,140.2015,140.0059,140.1126,9477.0
2018-02-27 13:30:00,157.49,157.58,157.21,157.29,16026.0,140.0326,140.1126,139.7836,139.8547,16026.0
2018-02-27 14:00:00,157.16,157.24,156.93,157.18,16765.0,139.7391,139.8103,139.5346,139.7569,16765.0
2018-02-27 14:30:00,157.15,157.46,156.9,157.19,43105.0,139.7302,140.0059,139.508,139.7658,43105.0
2018-02-27 15:00:00,157.04,157.2,156.61,156.75,19885.0,139.6324,139.7747,139.2501,139.3746,19885.0
2018-02-27 15:30:00,156.84,156.96,156.27,156.28,41332.0,139.4546,139.5613,138.9478,138.9567,41332.0
2018-02-28 09:30:00,156.91,157.14,156.62,157.14,22894.0,139.5168,139.7213,139.259,139.7213,22894.0
2018-02-28 10:00:00,157.08,157.2,156.84,157.17,4916.0,139.668,139.7747,139.4546,139.748,4916.0
2018-02-28 10:30:00,157.02,157.18,156.25,156.28,10977.0,139.6147,139.7569,138.93,138.9567,10977.0
2018-02-28 11:00:00,156.41,156.54,156.18,156.51,7371.0,139.0723,139.1879,138.8678,139.1612,7371.0
2018-02-28 11:30:00,156.52,156.52,156.04,156.44,8062.0,139.1701,139.1701,138.7433,139.0989,8062.0
2018-02-28 12:00:00,156.52,156.74,156.48,156.57,7538.0,139.1701,139.3657,139.1345,139.2145,7538.0
2018-02-28 12:30:00,156.49,157.06,156.48,156.89,19097.0,139.1434,139.6502,139.1345,139.4991,19097.0
2018-02-28 13:00:00,156.83,156.98,156.78,156.88,6365.0,139.4457,139.5791,139.4013,139.4902,6365.0
2018-02-28 13:30:00,156.97,157.12,156.84,157.11,13944.0,139.5702,139.7036,139.4546,139.6947,13944.0
2018-02-28 14:00:00,157.25,157.3,157.07,157.11,19383.0,139.8192,139.8636,139.6591,139.6947,19383.0
2018-02-28 14:30:00,157.11,157.11,156.14,156.18,19106.0,139.6947,139.6947,138.8322,138.8678,19106.0
2018-02-28 15:00:00,156.24,156.29,155.66,155.73,12947.0,138.9211,138.9656,138.4054,138.4676,12947.0
2018-02-28 15:30:00,155.72,155.97,154.87,154.88,34083.0,138.4588,138.681,137.703,137.7119,34083.0
2018-03-01 09:30:00,154.81,155.13,153.95,154.05,25848.0,137.6496,137.9342,136.885,136.9739,25848.0
2018-03-01 10:00:00,153.99,154.94,153.99,154.86,11799.0,136.9205,137.7652,136.9205,137.6941,11799.0
2018-03-01 10:30:00,155.13,155.58,154.68,154.76,14672.0,137.9342,138.3343,137.534,137.6052,14672.0
2018-03-01 11:00:00,154.88,155.16,154.61,154.62,7005.0,137.7119,137.9608,137.4718,137.4807,7005.0
2018-03-01 11:30:00,154.76,155.43,154.74,155.33,12998.0,137.6052,138.2009,137.5874,138.112,12998.0
2018-03-01 12:00:00,155.01,155.07,154.65,154.67,8199.0,137.8275,137.8808,137.5074,137.5251,8199.0
2018-03-01 12:30:00,154.6,154.93,154.41,154.54,14732.0,137.4629,137.7563,137.294,137.4096,14732.0
2018-03-01 13:00:00,154.49,154.49,153.63,154.24,25895.0,137.3651,137.3651,136.6004,137.1428,25895.0
2018-03-01 13:30:00,154.05,154.1,153.15,153.23,22691.0,136.9739,137.0183,136.1736,136.2448,22691.0
2018-03-01 14:00:00,153.21,153.29,152.46,153.11,46758.0,136.227,136.2981,135.5601,136.1381,46758.0
2018-03-01 14:30:00,153.15,153.31,152.79,153.08,28485.0,136.1736,136.3159,135.8535,136.1114,28485.0
2018-03-01 15:00:00,153.2,154.09,152.89,153.91,33263.0,136.2181,137.0094,135.9425,136.8494,33263.0
2018-03-01 15:30:00,153.87,154.02,153.14,153.51,60740.0,136.8138,136.9472,136.1647,136.4937,60740.0
2018-03-02 09:30:00,152.56,152.85,152.18,152.42,34692.0,135.649,135.9069,135.3112,135.5246,34692.0
2018-03-02 10:00:00,152.47,152.65,152.26,152.31,11512.0,135.569,135.7291,135.3823,135.4267,11512.0
2018-03-02 10:30:00,152.63,153.05,152.57,152.74,9273.0,135.7113,136.0847,135.6579,135.8091,9273.0
2018-03-02 11:00:00,152.73,153.24,152.56,153.24,15205.0,135.8002,136.2537,135.649,136.2537,15205.0
2018-03-02 11:30:00,153.23,153.82,153.02,153.62,4638.0,136.2448,136.7694,136.058,136.5915,4638.0
2018-03-02 12:00:00,153.77,154.07,153.6,154.05,24972.0,136.7249,136.9917,136.5738,136.9739,24972.0
2018-03-02 12:30:00,154.09,154.48,153.85,154.45,20145.0,137.0094,137.3562,136.796,137.3295,20145.0
2018-03-02 13:00:00,154.31,154.32,153.76,153.76,12617.0,137.205,137.2139,136.716,136.716,12617.0
2018-03-02 13:30:00,153.77,154.07,153.55,153.82,16490.0,136.7249,136.9917,136.5293,136.7694,16490.0
2018-03-02 14:00:00,153.88,154.4,153.88,154.08,18944.0,136.8227,137.2851,136.8227,137.0005,18944.0
2018-03-02 14:30:00,154.11,154.52,153.94,154.22,50531.0,137.0272,137.3918,136.8761,137.125,50531.0
2018-03-02 15:00:00,154.13,154.43,153.95,154.39,21088.0,137.045,137.3117,136.885,137.2762,21088.0
2018-03-02 15:30:00,154.38,155.1,154.38,154.89,36895.0,137.2673,137.9075,137.2673,137.7208,36895.0
2018-03-05 09:30:00,154.28,154.85,154.25,154.51,23699.0,137.1784,137.6852,137.1517,137.3829,23699.0
2018-03-05 10:00:00,154.38,154.59,154.33,154.54,6743.0,137.2673,137.454,137.2228,137.4096,6743.0
2018-03-05 10:30:00,154.73,155.4,154.64,155.4,13850.0,137.5785,138.1742,137.4985,138.1742,13850.0
2018-03-05 11:00:00,155.44,156.14,155.44,156.04,9002.0,138.2098,138.8322,138.2098,138.7433,9002.0
2018-03-05 11:30:00,156.02,156.41,155.98,156.2,28031.0,138.7255,139.0723,138.6899,138.8855,28031.0
2018-03-05 12:00:00,156.42,156.43,156.02,156.26,12942.0,139.0812,139.0901,138.7255,138.9389,12942.0
2018-03-05 12:30:00,156.22,156.53,156.1,156.51,11782.0,138.9033,139.179,138.7966,139.1612,11782.0
2018-03-05 13:00:00,156.72,156.86,156.61,156.72,15756.0,139.3479,139.4724,139.2501,139.3479,15756.0
2018-03-05 13:30:00,156.57,156.7,156.46,156.66,12156.0,139.2145,139.3301,139.1167,139.2946,12156.0
2018-03-05 14:00:00,156.72,156.77,156.24,156.57,18554.0,139.3479,139.3924,138.9211,139.2145,18554.0
2018-03-05 14:30:00,156.67,157.03,156.53,156.99,20137.0,139.3034,139.6235,139.179,139.588,20137.0
2018-03-05 15:00:00,157.05,157.21,156.84,156.84,13357.0,139.6413,139.7836,139.4546,139.4546,13357.0
2018-03-05 15:30:00,156.8,157.22,156.78,156.89,45980.0,139.419,139.7925,139.4013,139.4991,45980.0
2018-03-06 09:30:00,157.5,157.86,156.78,157.16,40230.0,140.0414,140.3615,139.4013,139.7391,40230.0
2018-03-06 10:00:00,157.16,157.3,156.77,157.16,14840.0,139.7391,139.8636,139.3924,139.7391,14840.0
2018-03-06 10:30:00,157.18,157.31,156.57,156.58,12349.0,139.7569,139.8725,139.2145,139.2234,12349.0
2018-03-06 11:00:00,156.59,157.04,156.59,156.77,14587.0,139.2323,139.6324,139.2323,139.3924,14587.0
2018-03-06 11:30:00,156.78,157.12,156.78,157.07,15530.0,139.4013,139.7036,139.4013,139.6591,15530.0
2018-03-06 12:00:00,157.2,157.33,157.12,157.13,19181.0,139.7747,139.8903,139.7036,139.7125,19181.0
2018-03-06 12:30:00,157.12,157.79,157.11,157.79,12859.0,139.7036,140.2993,139.6947,140.2993,12859.0
2018-03-06 13:00:00,157.82,157.98,157.72,157.95,14761.0,140.326,140.4682,140.2371,140.4416,14761.0
2018-03-06 13:30:00,157.94,157.96,157.57,157.71,20712.0,140.4327,140.4505,140.1037,140.2282,20712.0
2018-03-06 14:00:00,157.73,157.84,157.57,157.74,41330.0,140.2459,140.3438,140.1037,140.2548,41330.0
2018-03-06 14:30:00,157.69,158.05,157.69,157.95,24752.0,140.2104,140.5305,140.2104,140.4416,24752.0
2018-03-06 15:00:00,157.91,158.04,157.68,158.01,44067.0,140.406,140.5216,140.2015,140.4949,44067.0
2018-03-06 15:30:00,157.98,158.1,157.75,158.01,60117.0,140.4682,140.5749,140.2637,140.4949,60117.0
2018-03-07 09:30:00,156.78,157.59,156.78,157.25,53587.0,139.4013,140.1215,139.4013,139.8192,53587.0
2018-03-07 10:00:00,157.14,157.81,157.09,157.79,31868.0,139.7213,140.3171,139.6769,140.2993,31868.0
2018-03-07 10:30:00,157.77,158.09,157.66,158.05,35572.0,140.2815,140.566,140.1837,140.5305,35572.0
2018-03-07 11:00:00,158.0,158.03,157.48,157.6,15821.0,140.486,140.5127,140.0237,140.1304,15821.0
2018-03-07 11:30:00,157.62,157.88,157.33,157.34,14354.0,140.1481,140.3793,139.8903,139.8992,14354.0
2018-03-07 12:00:00,157.29,157.29,156.95,157.18,25497.0,139.8547,139.8547,139.5524,139.7569,25497.0
2018-03-07 12:30:00,157.2,157.48,157.17,157.46,118852.0,139.7747,140.0237,139.748,140.0059,118852.0
2018-03-07 13:00:00,157.35,157.49,156.99,157.48,88160.0,139.9081,140.0326,139.588,140.0237,88160.0
2018-03-07 13:30:00,157.65,157.65,157.35,157.46,33226.0,140.1748,140.1748,139.9081,140.0059,33226.0
2018-03-07 14:00:00,157.48,157.7,157.31,157.66,54690.0,140.0237,140.2193,139.8725,140.1837,54690.0
2018-03-07 14:30:00,157.54,157.91,157.5,157.66,22867.0,140.077,140.406,140.0414,140.1837,22867.0
2018-03-07 15:00:00,157.68,158.07,157.67,158.01,35472.0,140.2015,140.5483,140.1926,140.4949,35472.0
2018-03-07 15:30:00,158.01,158.32,157.97,158.04,122281.0,140.4949,140.7705,140.4593,140.5216,122281.0
2018-03-08 09:30:00,158.61,158.75,158.04,158.09,31734.0,141.0284,141.1529,140.5216,140.566,31734.0
2018-03-08 10:00:00,158.11,158.32,157.91,158.23,13480.0,140.5838,140.7705,140.406,140.6905,13480.0
2018-03-08 10:30:00,158.09,158.18,157.87,157.97,7705.0,140.566,140.6461,140.3704,140.4593,7705.0
2018-03-08 11:00:00,158.05,158.41,158.01,158.2,14560.0,140.5305,140.8506,140.4949,140.6639,14560.0
2018-03-08 11:30:00,158.14,158.18,157.89,158.13,9532.0,140.6105,140.6461,140.3882,140.6016,9532.0
2018-03-08 12:00:00,158.11,158.14,157.65,157.94,12947.0,140.5838,140.6105,140.1748,140.4327,12947.0
2018-03-08 12:30:00,157.97,158.13,157.82,158.07,18680.0,140.4593,140.6016,140.326,140.5483,18680.0
2018-03-08 13:00:00,158.1,158.23,157.78,157.89,12372.0,140.5749,140.6905,140.2904,140.3882,12372.0
2018-03-08 13:30:00,157.92,158.06,157.74,158.02,15471.0,140.4149,140.5394,140.2548,140.5038,15471.0
2018-03-08 14:00:00,157.99,158.07,157.81,158.05,23345.0,140.4771,140.5483,140.3171,140.5305,23345.0
2018-03-08 14:30:00,158.02,158.41,157.9,158.35,21082.0,140.5038,140.8506,140.3971,140.7972,21082.0
2018-03-08 15:00:00,158.4,158.75,158.4,158.53,18538.0,140.8417,141.1529,140.8417,140.9573,18538.0
2018-03-08 15:30:00,158.51,158.58,158.08,158.57,52254.0,140.9395,141.0017,140.5572,140.9928,52254.0
2018-03-09 09:30:00,159.51,159.51,159.13,159.47,35326.0,141.8286,141.8286,141.4908,141.7931,35326.0
2018-03-09 10:00:00,159.65,159.93,159.52,159.81,26448.0,141.9531,142.2021,141.8375,142.0954,26448.0
2018-03-09 10:30:00,159.81,160.19,159.76,160.0,47897.0,142.0954,142.4333,142.0509,142.2643,47897.0
2018-03-09 11:00:00,159.99,160.08,159.8,160.08,28270.0,142.2554,142.3355,142.0865,142.3355,28270.0
2018-03-09 11:30:00,160.1,160.13,160.01,160.03,40858.0,142.3532,142.3799,142.2732,142.291,40858.0
2018-03-09 12:00:00,160.16,160.31,160.11,160.23,9518.0,142.4066,142.54,142.3621,142.4688,9518.0
2018-03-09 12:30:00,160.23,160.35,160.22,160.23,10514.0,142.4688,142.5755,142.4599,142.4688,10514.0
2018-03-09 13:00:00,160.28,160.47,160.28,160.36,10609.0,142.5133,142.6822,142.5133,142.5844,10609.0
2018-03-09 13:30:00,160.37,160.44,160.32,160.42,9788.0,142.5933,142.6556,142.5489,142.6378,9788.0
2018-03-09 14:00:00,160.47,160.58,160.37,160.46,17077.0,142.6822,142.78,142.5933,142.6733,17077.0
2018-03-09 14:30:00,160.52,160.7,160.51,160.7,14541.0,142.7267,142.8867,142.7178,142.8867,14541.0
2018-03-09 15:00:00,160.72,160.75,160.59,160.74,18406.0,142.9045,142.9312,142.7889,142.9223,18406.0
2018-03-09 15:30:00,160.73,161.01,160.68,160.98,28696.0,142.9134,143.1624,142.8689,143.1357,28696.0
2018-03-12 09:30:00,161.24,161.41,161.14,161.17,18468.0,143.3669,143.518,143.278,143.3046,18468.0
2018-03-12 10:00:00,161.19,161.33,161.04,161.31,8542.0,143.3224,143.4469,143.189,143.4291,8542.0
2018-03-12 10:30:00,161.28,161.36,160.85,160.86,9171.0,143.4024,143.4736,143.0201,143.029,9171.0
2018-03-12 11:00:00,160.89,160.94,160.57,160.57,9318.0,143.0557,143.1001,142.7711,142.7711,9318.0
2018-03-12 11:30:00,160.64,160.96,160.64,160.85,14162.0,142.8334,143.1179,142.8334,143.0201,14162.0
2018-03-12 12:00:00,160.95,161.13,160.88,161.13,4857.0,143.109,143.2691,143.0468,143.2691,4857.0
2018-03-12 12:30:00,161.07,161.1,160.91,160.95,11057.0,143.2157,143.2424,143.0735,143.109,11057.0
2018-03-12 13:00:00,160.99,161.09,160.98,160.98,9088.0,143.1446,143.2335,143.1357,143.1357,9088.0
2018-03-12 13:30:00,160.99,161.23,160.93,161.0,11852.0,143.1446,143.358,143.0912,143.1535,11852.0
2018-03-12 14:00:00,161.02,161.11,160.82,160.9,16766.0,143.1713,143.2513,142.9934,143.0646,16766.0
2018-03-12 14:30:00,160.9,160.99,160.7,160.74,17748.0,143.0646,143.1446,142.8867,142.9223,17748.0
2018-03-12 15:00:00,160.79,161.02,160.79,160.99,14232.0,142.9668,143.1713,142.9668,143.1446,14232.0
2018-03-12 15:30:00,160.96,161.28,160.95,160.99,24588.0,143.1179,143.4024,143.109,143.1446,24588.0
2018-03-13 09:30:00,161.79,161.8,161.53,161.53,36651.0,143.8559,143.8648,143.6247,143.6247,36651.0
2018-03-13 10:00:00,161.45,161.66,161.38,161.44,14606.0,143.5536,143.7403,143.4914,143.5447,14606.0
2018-03-13 10:30:00,161.39,161.43,161.18,161.19,17952.0,143.5002,143.5358,143.3135,143.3224,17952.0
2018-03-13 11:00:00,161.22,161.22,160.73,160.85,27474.0,143.3491,143.3491,142.9134,143.0201,27474.0
2018-03-13 11:30:00,160.87,160.96,160.68,160.8,20569.0,143.0379,143.1179,142.8689,142.9756,20569.0
2018-03-13 12:00:00,160.82,160.82,160.29,160.46,12420.0,142.9934,142.9934,142.5222,142.6733,12420.0
2018-03-13 12:30:00,160.46,160.91,160.46,160.84,14617.0,142.6733,143.0735,142.6733,143.0112,14617.0
2018-03-13 13:00:00,160.89,160.99,160.8,160.84,13788.0,143.0557,143.1446,142.9756,143.0112,13788.0
2018-03-13 13:30:00,160.84,160.95,160.62,160.62,13060.0,143.0112,143.109,142.8156,142.8156,13060.0
2018-03-13 14:00:00,160.66,160.74,160.44,160.5,19647.0,142.8512,142.9223,142.6556,142.7089,19647.0
2018-03-13 14:30:00,160.55,160.77,160.33,160.45,29338.0,142.7534,142.949,142.5577,142.6644,29338.0
2018-03-13 15:00:00,160.45,160.55,160.05,160.09,32064.0,142.6644,142.7534,142.3088,142.3443,32064.0
2018-03-13 15:30:00,160.16,160.29,159.86,160.29,88328.0,142.4066,142.5222,142.1398,142.5222,88328.0
2018-03-14 09:30:00,160.89,161.0,160.09,160.23,29288.0,143.0557,143.1535,142.3443,142.4688,29288.0
2018-03-14 10:00:00,160.45,160.45,160.01,160.16,31775.0,142.6644,142.6644,142.2732,142.4066,31775.0
2018-03-14 10:30:00,160.18,160.23,160.01,160.11,11451.0,142.4244,142.4688,142.2732,142.3621,11451.0
2018-03-14 11:00:00,160.18,160.19,159.8,159.96,8666.0,142.4244,142.4333,142.0865,142.2288,8666.0
2018-03-14 11:30:00,159.94,160.03,159.39,159.65,5647.0,142.211,142.291,141.7219,141.9531,5647.0
2018-03-14 12:00:00,159.62,159.66,159.35,159.57,7753.0,141.9264,141.962,141.6864,141.882,7753.0
2018-03-14 12:30:00,159.58,159.83,159.54,159.54,7214.0,141.8909,142.1132,141.8553,141.8553,7214.0
2018-03-14 13:00:00,159.66,159.67,159.34,159.45,11766.0,141.962,141.9709,141.6775,141.7753,11766.0
2018-03-14 13:30:00,159.47,160.13,159.46,160.0,8902.0,141.7931,142.3799,141.7842,142.2643,8902.0
2018-03-14 14:00:00,160.01,160.05,159.72,159.81,24113.0,142.2732,142.3088,142.0154,142.0954,24113.0
2018-03-14 14:30:00,159.79,159.88,159.23,159.64,13899.0,142.0776,142.1576,141.5797,141.9442,13899.0
2018-03-14 15:00:00,159.53,159.54,159.22,159.37,10684.0,141.8464,141.8553,141.5708,141.7042,10684.0
2018-03-14 15:30:00,159.34,159.47,159.23,159.41,10559.0,141.6775,141.7931,141.5797,141.7397,10559.0
2018-03-15 09:30:00,159.75,159.79,158.94,159.31,19944.0,142.042,142.0776,141.3218,141.6508,19944.0
2018-03-15 10:00:00,159.37,159.6,159.2,159.28,15093.0,141.7042,141.9087,141.553,141.6241,15093.0
2018-03-15 10:30:00,159.41,159.41,159.19,159.38,3624.0,141.7397,141.7397,141.5441,141.7131,3624.0
2018-03-15 11:00:00,159.49,159.63,159.45,159.57,31143.0,141.8109,141.9353,141.7753,141.882,31143.0
2018-03-15 11:30:00,159.57,159.58,159.14,159.17,9814.0,141.882,141.8909,141.4997,141.5263,9814.0
2018-03-15 12:00:00,159.19,159.27,159.08,159.12,12093.0,141.5441,141.6152,141.4463,141.4819,12093.0
2018-03-15 12:30:00,159.11,159.14,158.93,158.96,3689.0,141.473,141.4997,141.3129,141.3396,3689.0
2018-03-15 13:00:00,159.08,159.12,158.93,159.0,2364.0,141.4463,141.4819,141.3129,141.3752,2364.0
2018-03-15 13:30:00,159.05,159.05,158.54,158.55,5539.0,141.4196,141.4196,140.9662,140.9751,5539.0
2018-03-15 14:00:00,158.55,158.77,158.47,158.61,40970.0,140.9751,141.1707,140.9039,141.0284,40970.0
2018-03-15 14:30:00,158.61,158.68,158.51,158.66,11703.0,141.0284,141.0906,140.9395,141.0729,11703.0
2018-03-15 15:00:00,158.76,158.89,158.65,158.89,15585.0,141.1618,141.2774,141.064,141.2774,15585.0
2018-03-15 15:30:00,158.9,159.02,158.83,158.96,23270.0,141.2863,141.393,141.224,141.3396,23270.0
2018-03-16 09:30:00,159.04,159.4,159.04,159.17,19052.0,141.4107,141.7308,141.4107,141.5263,19052.0
2018-03-16 10:00:00,159.26,159.52,159.11,159.45,7064.0,141.6064,141.8375,141.473,141.7753,7064.0
2018-03-16 10:30:00,159.58,159.77,159.58,159.73,5080.0,141.8909,142.0598,141.8909,142.0243,5080.0
2018-03-16 11:00:00,159.71,159.78,159.66,159.67,15303.0,142.0065,142.0687,141.962,141.9709,15303.0
2018-03-16 11:30:00,159.87,159.93,159.72,159.72,8127.0,142.1487,142.2021,142.0154,142.0154,8127.0
2018-03-16 12:00:00,159.73,159.77,159.54,159.75,5592.0,142.0243,142.0598,141.8553,142.042,5592.0
2018-03-16 12:30:00,159.7,159.83,159.66,159.8,11436.0,141.9976,142.1132,141.962,142.0865,11436.0
2018-03-16 13:00:00,159.8,159.82,159.54,159.54,6101.0,142.0865,142.1043,141.8553,141.8553,6101.0
2018-03-16 13:30:00,159.56,159.65,159.43,159.52,20092.0,141.8731,141.9531,141.7575,141.8375,20092.0
2018-03-16 14:00:00,159.54,159.65,159.42,159.65,17490.0,141.8553,141.9531,141.7486,141.9531,17490.0
2018-03-16 14:30:00,159.64,159.75,159.6,159.72,21434.0,141.9442,142.042,141.9087,142.0154,21434.0
2018-03-16 15:00:00,159.73,159.84,159.65,159.84,11239.0,142.0243,142.1221,141.9531,142.1221,11239.0
2018-03-16 15:30:00,159.91,160.02,159.65,159.65,27150.0,142.1843,142.2821,141.9531,141.9531,27150.0
2018-03-19 09:30:00,159.01,159.14,158.72,159.11,18046.0,141.3841,141.4997,141.1262,141.473,18046.0
2018-03-19 10:00:00,159.1,159.1,158.65,158.94,20228.0,141.4641,141.4641,141.064,141.3218,20228.0
2018-03-19 10:30:00,158.98,159.03,158.41,158.43,5766.0,141.3574,141.4018,140.8506,140.8684,5766.0
2018-03-19 11:00:00,158.41,158.49,158.15,158.2,8659.0,140.8506,140.9217,140.6194,140.6639,8659.0
2018-03-19 11:30:00,158.24,158.25,157.75,157.75,7489.0,140.6994,140.7083,140.2637,140.2637,7489.0
2018-03-19 12:00:00,157.73,157.91,157.58,157.82,7153.0,140.2459,140.406,140.1126,140.326,7153.0
2018-03-19 12:30:00,157.82,157.82,157.44,157.66,10130.0,140.326,140.326,139.9881,140.1837,10130.0
2018-03-19 13:00:00,157.46,157.46,157.0,157.08,10476.0,140.0059,140.0059,139.5969,139.668,10476.0
2018-03-19 13:30:00,157.17,157.6,157.12,157.58,11464.0,139.748,140.1304,139.7036,140.1126,11464.0
2018-03-19 14:00:00,157.53,157.71,157.38,157.44,20167.0,140.0681,140.2282,139.9347,139.9881,20167.0
2018-03-19 14:30:00,157.52,157.52,157.03,157.48,14298.0,140.0592,140.0592,139.6235,140.0237,14298.0
2018-03-19 15:00:00,157.48,157.79,157.24,157.58,23918.0,140.0237,140.2993,139.8103,140.1126,23918.0
2018-03-19 15:30:00,157.54,158.16,157.47,158.01,37558.0,140.077,140.6283,140.0148,140.4949,37558.0
2018-03-20 09:30:00,158.57,158.73,158.32,158.39,34579.0,140.9928,141.1351,140.7705,140.8328,34579.0
2018-03-20 10:00:00,158.39,158.57,158.24,158.49,13366.0,140.8328,140.9928,140.6994,140.9217,13366.0
2018-03-20 10:30:00,158.63,158.63,158.31,158.49,8972.0,141.0462,141.0462,140.7617,140.9217,8972.0
2018-03-20 11:00:00,158.56,158.6,158.36,158.52,9045.0,140.9839,141.0195,140.8061,140.9484,9045.0
2018-03-20 11:30:00,158.52,158.52,158.11,158.25,8466.0,140.9484,140.9484,140.5838,140.7083,8466.0
2018-03-20 12:00:00,158.31,158.61,158.26,158.56,14538.0,140.7617,141.0284,140.7172,140.9839,14538.0
2018-03-20 12:30:00,158.51,158.61,158.31,158.34,11146.0,140.9395,141.0284,140.7617,140.7883,11146.0
2018-03-20 13:00:00,158.33,158.45,158.23,158.24,12171.0,140.7794,140.8861,140.6905,140.6994,12171.0
2018-03-20 13:30:00,158.24,158.28,158.03,158.06,18752.0,140.6994,140.735,140.5127,140.5394,18752.0
2018-03-20 14:00:00,158.0,158.33,157.99,158.31,14318.0,140.486,140.7794,140.4771,140.7617,14318.0
2018-03-20 14:30:00,158.33,158.58,158.28,158.47,39206.0,140.7794,141.0017,140.735,140.9039,39206.0
2018-03-20 15:00:00,158.47,158.64,158.4,158.41,27697.0,140.9039,141.0551,140.8417,140.8506,27697.0
2018-03-20 15:30:00,158.43,158.49,158.23,158.29,74699.0,140.8684,140.9217,140.6905,140.7439,74699.0
2018-03-21 09:30:00,158.48,158.58,158.31,158.57,14703.0,140.9128,141.0017,140.7617,140.9928,14703.0
2018-03-21 10:00:00,158.58,158.74,158.58,158.69,5940.0,141.0017,141.144,141.0017,141.0995,5940.0
2018-03-21 10:30:00,158.73,159.08,158.68,159.01,6103.0,141.1351,141.4463,141.0906,141.3841,6103.0
2018-03-21 11:00:00,158.96,159.11,158.88,159.07,11405.0,141.3396,141.473,141.2685,141.4374,11405.0
2018-03-21 11:30:00,159.14,159.54,159.09,159.43,5237.0,141.4997,141.8553,141.4552,141.7575,5237.0
2018-03-21 12:00:00,159.4,159.42,159.3,159.35,9560.0,141.7308,141.7486,141.6419,141.6864,9560.0
2018-03-21 12:30:00,159.3,159.39,159.27,159.39,3200.0,141.6419,141.7219,141.6152,141.7219,3200.0
2018-03-21 13:00:00,159.34,159.35,159.07,159.13,7314.0,141.6775,141.6864,141.4374,141.4908,7314.0
2018-03-21 13:30:00,159.09,159.26,158.96,159.25,9012.0,141.4552,141.6064,141.3396,141.5975,9012.0
2018-03-21 14:00:00,159.37,159.79,158.98,159.11,24857.0,141.7042,142.0776,141.3574,141.473,24857.0
2018-03-21 14:30:00,159.13,159.28,158.32,158.75,76266.0,141.4908,141.6241,140.7705,141.1529,76266.0
2018-03-21 15:00:00,158.74,159.44,158.73,159.03,169636.0,141.144,141.7664,141.1351,141.4018,169636.0
2018-03-21 15:30:00,158.89,159.22,158.52,158.56,54142.0,141.2774,141.5708,140.9484,140.9839,54142.0
2018-03-22 09:30:00,156.79,157.26,156.32,156.98,25278.0,139.8752,140.2945,139.4559,140.0447,25278.0
2018-03-22 10:00:00,156.87,157.47,156.8,157.26,8736.0,139.9466,140.4818,139.8841,140.2945,8736.0
2018-03-22 10:30:00,157.14,157.15,156.16,156.18,11485.0,140.1874,140.1964,139.3132,139.331,11485.0
2018-03-22 11:00:00,156.34,156.39,155.92,156.06,11111.0,139.4738,139.5184,139.0991,139.224,11111.0
2018-03-22 11:30:00,156.06,156.07,155.55,155.96,14920.0,139.224,139.2329,138.769,139.1348,14920.0
2018-03-22 12:00:00,155.74,156.77,155.72,156.73,13055.0,138.9385,139.8574,138.9206,139.8217,13055.0
2018-03-22 12:30:00,156.67,156.82,156.37,156.41,9542.0,139.7682,139.902,139.5005,139.5362,9542.0
2018-03-22 13:00:00,156.3,156.85,156.03,156.85,5913.0,139.4381,139.9287,139.1972,139.9287,5913.0
2018-03-22 13:30:00,156.91,156.95,156.59,156.66,11474.0,139.9823,140.0179,139.6968,139.7592,11474.0
2018-03-22 14:00:00,156.66,156.71,156.01,156.02,23332.0,139.7592,139.8038,139.1794,139.1883,23332.0
2018-03-22 14:30:00,155.88,156.25,155.71,155.75,9915.0,139.0634,139.3935,138.9117,138.9474,9915.0
2018-03-22 15:00:00,155.71,156.01,155.29,155.36,38732.0,138.9117,139.1794,138.537,138.5995,38732.0
2018-03-22 15:30:00,155.25,155.28,154.26,154.31,100789.0,138.5013,138.5281,137.6181,137.6628,100789.0
2018-03-23 09:30:00,154.42,155.12,154.13,154.37,48241.0,137.7609,138.3854,137.5022,137.7163,48241.0
2018-03-23 10:00:00,154.43,154.68,154.09,154.4,24355.0,137.7698,137.9928,137.4665,137.743,24355.0
2018-03-23 10:30:00,154.48,154.76,154.4,154.73,15920.0,137.8144,138.0642,137.743,138.0374,15920.0
2018-03-23 11:00:00,154.83,154.83,154.18,154.19,115480.0,138.1267,138.1267,137.5468,137.5557,115480.0
2018-03-23 11:30:00,154.15,154.26,153.18,153.21,19745.0,137.52,137.6181,136.6547,136.6814,19745.0
2018-03-23 12:00:00,153.41,153.89,153.38,153.88,20818.0,136.8598,137.2881,136.8331,137.2791,20818.0
2018-03-23 12:30:00,153.84,153.85,153.4,153.42,13275.0,137.2435,137.2524,136.8509,136.8688,13275.0
2018-03-23 13:00:00,153.32,154.08,153.32,154.03,13726.0,136.7796,137.4576,136.7796,137.413,13726.0
2018-03-23 13:30:00,154.16,154.38,153.78,154.34,24542.0,137.5289,137.7252,137.1899,137.6895,24542.0
2018-03-23 14:00:00,154.26,154.26,153.43,153.6,13158.0,137.6181,137.6181,136.8777,137.0294,13158.0
2018-03-23 14:30:00,153.54,153.63,152.38,152.43,30231.0,136.9758,137.0561,135.941,135.9856,30231.0
2018-03-23 15:00:00,152.45,152.67,151.97,152.23,38910.0,136.0034,136.1997,135.5752,135.8071,38910.0
2018-03-23 15:30:00,152.16,152.17,151.19,151.34,83941.0,135.7447,135.7536,134.8793,135.0132,83941.0
2018-03-26 09:30:00,153.47,153.74,153.0,153.32,33000.0,136.9134,137.1542,136.4941,136.7796,33000.0
2018-03-26 10:00:00,153.34,153.51,152.95,152.95,14996.0,136.7974,136.9491,136.4495,136.4495,14996.0
2018-03-26 10:30:00,152.99,153.12,152.7,152.88,24153.0,136.4852,136.6011,136.2264,136.387,24153.0
2018-03-26 11:00:00,152.9,152.98,152.07,152.42,55312.0,136.4049,136.4762,135.6644,135.9767,55312.0
2018-03-26 11:30:00,152.39,153.0,152.34,152.89,23225.0,135.9499,136.4941,135.9053,136.3959,23225.0
2018-03-26 12:00:00,152.86,153.37,152.71,153.16,51129.0,136.3692,136.8242,136.2354,136.6368,51129.0
2018-03-26 12:30:00,153.21,153.41,152.86,152.98,49796.0,136.6814,136.8598,136.3692,136.4762,49796.0
2018-03-26 13:00:00,152.97,153.45,152.96,153.19,25962.0,136.4673,136.8955,136.4584,136.6636,25962.0
2018-03-26 13:30:00,153.24,153.44,153.07,153.33,35183.0,136.7082,136.8866,136.5565,136.7885,35183.0
2018-03-26 14:00:00,153.36,154.08,153.35,153.94,46009.0,136.8152,137.4576,136.8063,137.3327,46009.0
2018-03-26 14:30:00,154.0,154.32,153.91,154.19,22615.0,137.3862,137.6717,137.3059,137.5557,22615.0
2018-03-26 15:00:00,154.15,154.71,154.15,154.68,127542.0,137.52,138.0196,137.52,137.9928,127542.0
2018-03-26 15:30:00,154.7,155.04,154.57,154.89,45185.0,138.0107,138.314,137.8947,138.1802,45185.0
2018-03-27 09:30:00,155.6,155.73,154.49,154.87,45403.0,138.8136,138.9296,137.8233,138.1623,45403.0
2018-03-27 10:00:00,154.93,155.11,154.49,154.76,14773.0,138.2159,138.3764,137.8233,138.0642,14773.0
2018-03-27 10:30:00,154.7,154.98,154.42,154.74,18031.0,138.0107,138.2605,137.7609,138.0464,18031.0
2018-03-27 11:00:00,154.66,154.88,154.53,154.78,11853.0,137.975,138.1713,137.859,138.0821,11853.0
2018-03-27 11:30:00,154.93,155.61,154.92,155.52,7469.0,138.2159,138.8225,138.2069,138.7422,7469.0
2018-03-27 12:00:00,155.53,155.63,155.31,155.33,9347.0,138.7511,138.8404,138.5549,138.5727,9347.0
2018-03-27 12:30:00,155.3,155.35,155.0,155.29,27739.0,138.546,138.5906,138.2783,138.537,27739.0
2018-03-27 13:00:00,155.38,155.71,155.21,155.22,23955.0,138.6173,138.9117,138.4657,138.4746,23955.0
2018-03-27 13:30:00,155.23,155.27,154.58,154.93,17537.0,138.4835,138.5192,137.9036,138.2159,17537.0
2018-03-27 14:00:00,154.89,155.03,154.43,154.47,58108.0,138.1802,138.3051,137.7698,137.8055,58108.0
2018-03-27 14:30:00,154.43,154.88,154.06,154.06,67668.0,137.7698,138.1713,137.4397,137.4397,67668.0
2018-03-27 15:00:00,154.05,154.06,152.86,152.89,65048.0,137.4308,137.4397,136.3692,136.3959,65048.0
2018-03-27 15:30:00,152.96,152.96,152.0,152.71,108407.0,136.4584,136.4584,135.602,136.2354,108407.0
2018-03-28 09:30:00,153.14,153.25,152.24,153.1,33975.0,136.619,136.7171,135.8161,136.5833,33975.0
2018-03-28 10:00:00,153.18,153.45,152.43,152.69,31836.0,136.6547,136.8955,135.9856,136.2175,31836.0
2018-03-28 10:30:00,152.7,152.9,151.7,152.09,24144.0,136.2264,136.4049,135.3343,135.6823,24144.0
2018-03-28 11:00:00,152.35,152.73,152.0,152.0,24533.0,135.9142,136.2532,135.602,135.602,24533.0
2018-03-28 11:30:00,152.05,152.62,151.72,152.32,49142.0,135.6466,136.1551,135.3522,135.8874,49142.0
2018-03-28 12:00:00,152.41,153.41,152.24,152.84,59265.0,135.9677,136.8598,135.8161,136.3513,59265.0
2018-03-28 12:30:00,152.78,153.13,152.28,152.28,23645.0,136.2978,136.6101,135.8518,135.8518,23645.0
2018-03-28 13:00:00,152.27,152.75,152.03,152.65,33690.0,135.8428,136.2711,135.6287,136.1818,33690.0
2018-03-28 13:30:00,152.62,153.01,152.42,152.73,24958.0,136.1551,136.503,135.9767,136.2532,24958.0
2018-03-28 14:00:00,152.9,152.93,152.3,152.5,31709.0,136.4049,136.4316,135.8696,136.048,31709.0
2018-03-28 14:30:00,152.43,153.05,152.35,152.38,32268.0,135.9856,136.5387,135.9142,135.941,32268.0
2018-03-28 15:00:00,152.33,152.41,151.74,152.29,33033.0,135.8964,135.9677,135.37,135.8607,33033.0
2018-03-28 15:30:00,152.29,152.72,152.14,152.14,56079.0,135.8607,136.2443,135.7269,135.7269,56079.0
2018-03-29 09:30:00,152.86,153.3,152.79,152.84,51875.0,136.3692,136.7617,136.3067,136.3513,51875.0
2018-03-29 10:00:00,152.91,153.28,152.75,153.18,21154.0,136.4138,136.7439,136.2711,136.6547,21154.0
2018-03-29 10:30:00,153.11,153.78,153.04,153.78,20134.0,136.5922,137.1899,136.5298,137.1899,20134.0
2018-03-29 11:00:00,153.89,154.21,153.63,153.76,17473.0,137.2881,137.5735,137.0561,137.1721,17473.0
2018-03-29 11:30:00,153.69,153.91,153.53,153.91,23029.0,137.1096,137.3059,136.9669,137.3059,23029.0
2018-03-29 12:00:00,153.89,153.95,153.55,153.93,17825.0,137.2881,137.3416,136.9847,137.3238,17825.0
2018-03-29 12:30:00,153.95,154.05,153.75,153.95,26219.0,137.3416,137.4308,137.1632,137.3416,26219.0
2018-03-29 13:00:00,153.99,154.07,153.75,154.06,15557.0,137.3773,137.4486,137.1632,137.4397,15557.0
2018-03-29 13:30:00,154.05,154.47,154.01,154.36,19484.0,137.4308,137.8055,137.3951,137.7074,19484.0
2018-03-29 14:00:00,154.27,154.68,154.19,154.47,22053.0,137.6271,137.9928,137.5557,137.8055,22053.0
2018-03-29 14:30:00,154.55,154.86,154.43,154.62,30397.0,137.8769,138.1534,137.7698,137.9393,30397.0
2018-03-29 15:00:00,154.6,155.01,154.4,154.56,28697.0,137.9215,138.2872,137.743,137.8858,28697.0
2018-03-29 15:30:00,154.5,154.78,154.11,154.32,101434.0,137.8323,138.0821,137.4843,137.6717,101434.0
2018-04-02 09:30:00,153.71,153.99,153.06,153.19,46644.0,137.1275,137.3773,136.5476,136.6636,46644.0
2018-04-02 10:00:00,153.16,153.16,152.42,152.46,15139.0,136.6368,136.6368,135.9767,136.0123,15139.0
2018-04-02 10:30:00,152.49,152.5,151.78,151.79,19432.0,136.0391,136.048,135.4057,135.4146,19432.0
2018-04-02 11:00:00,151.73,151.76,151.18,151.58,26381.0,135.3611,135.3879,134.8704,135.2273,26381.0
2018-04-02 11:30:00,151.52,151.52,150.46,150.87,28558.0,135.1737,135.1737,134.2281,134.5939,28558.0
2018-04-02 12:00:00,150.78,150.84,150.26,150.71,27828.0,134.5136,134.5671,134.0497,134.4511,27828.0
2018-04-02 12:30:00,150.75,151.2,150.75,151.07,29534.0,134.4868,134.8883,134.4868,134.7723,29534.0
2018-04-02 13:00:00,151.02,151.03,150.15,150.22,41653.0,134.7277,134.7366,133.9515,134.014,41653.0
2018-04-02 13:30:00,150.3,150.56,149.75,149.75,28452.0,134.0854,134.3173,133.5947,133.5947,28452.0
2018-04-02 14:00:00,149.73,150.12,149.37,149.71,45841.0,133.5769,133.9248,133.2557,133.559,45841.0
2018-04-02 14:30:00,149.67,150.15,149.37,149.98,28624.0,133.5233,133.9515,133.2557,133.7999,28624.0
2018-04-02 15:00:00,149.94,150.35,149.77,149.88,32209.0,133.7642,134.13,133.6125,133.7107,32209.0
2018-04-02 15:30:00,149.94,150.92,149.72,150.69,206284.0,133.7642,134.6385,133.5679,134.4333,206284.0
2018-04-03 09:30:00,151.51,151.74,151.12,151.2,32326.0,135.1648,135.37,134.8169,134.8883,32326.0
2018-04-03 10:00:00,151.09,151.14,150.48,150.58,35789.0,134.7901,134.8347,134.2459,134.3352,35789.0
2018-04-03 10:30:00,150.78,151.58,150.78,151.56,28213.0,134.5136,135.2273,134.5136,135.2094,28213.0
2018-04-03 11:00:00,151.62,151.92,151.52,151.72,18418.0,135.263,135.5306,135.1737,135.3522,18418.0
2018-04-03 11:30:00,151.66,151.66,151.05,151.16,19270.0,135.2986,135.2986,134.7544,134.8526,19270.0
2018-04-03 12:00:00,151.28,151.42,151.02,151.08,34670.0,134.9596,135.0845,134.7277,134.7812,34670.0
2018-04-03 12:30:00,151.19,151.32,150.98,151.12,21246.0,134.8793,134.9953,134.692,134.8169,21246.0
2018-04-03 13:00:00,151.14,151.57,150.98,151.42,17222.0,134.8347,135.2184,134.692,135.0845,17222.0
2018-04-03 13:30:00,151.48,151.5,151.07,151.43,13970.0,135.1381,135.1559,134.7723,135.0935,13970.0
2018-04-03 14:00:00,151.46,151.47,151.05,151.22,19439.0,135.1202,135.1291,134.7544,134.9061,19439.0
2018-04-03 14:30:00,151.07,151.78,150.81,151.75,20751.0,134.7723,135.4057,134.5403,135.3789,20751.0
2018-04-03 15:00:00,151.62,152.59,151.57,152.48,39038.0,135.263,136.1283,135.2184,136.0302,39038.0
2018-04-03 15:30:00,152.53,152.53,151.85,152.23,46049.0,136.0748,136.0748,135.4681,135.8071,46049.0
2018-04-04 09:30:00,150.19,151.23,150.08,151.22,36118.0,133.9872,134.915,133.8891,134.9061,36118.0
2018-04-04 10:00:00,151.15,151.6,150.92,151.36,35462.0,134.8437,135.2451,134.6385,135.031,35462.0
2018-04-04 10:30:00,151.39,151.95,151.18,151.92,13469.0,135.0578,135.5574,134.8704,135.5306,13469.0
2018-04-04 11:00:00,151.9,152.25,151.66,152.1,18166.0,135.5128,135.825,135.2986,135.6912,18166.0
2018-04-04 11:30:00,152.07,152.44,151.85,152.09,13138.0,135.6644,135.9945,135.4681,135.6823,13138.0
2018-04-04 12:00:00,152.05,152.52,151.91,152.42,18210.0,135.6466,136.0659,135.5217,135.9767,18210.0
2018-04-04 12:30:00,152.49,152.74,152.35,152.59,12304.0,136.0391,136.2621,135.9142,136.1283,12304.0
2018-04-04 13:00:00,152.55,152.58,151.95,152.03,24575.0,136.0926,136.1194,135.5574,135.6287,24575.0
2018-04-04 13:30:00,151.98,152.39,151.98,152.14,14520.0,135.5841,135.9499,135.5841,135.7269,14520.0
2018-04-04 14:00:00,152.25,153.29,152.25,153.24,42856.0,135.825,136.7528,135.825,136.7082,42856.0
2018-04-04 14:30:00,153.28,153.54,152.93,153.53,26034.0,136.7439,136.9758,136.4316,136.9669,26034.0
2018-04-04 15:00:00,153.56,153.99,153.38,153.8,16291.0,136.9937,137.3773,136.8331,137.2078,16291.0
2018-04-04 15:30:00,153.95,154.25,153.87,154.08,40921.0,137.3416,137.6092,137.2702,137.4576,40921.0
2018-04-05 09:30:00,154.86,154.97,154.27,154.84,27825.0,138.1534,138.2516,137.6271,138.1356,27825.0
2018-04-05 10:00:00,154.91,154.92,154.59,154.68,102399.0,138.198,138.2069,137.9125,137.9928,102399.0
2018-04-05 10:30:00,154.73,154.83,154.52,154.72,10176.0,138.0374,138.1267,137.8501,138.0285,10176.0
2018-04-05 11:00:00,154.62,155.46,154.62,155.46,11234.0,137.9393,138.6887,137.9393,138.6887,11234.0
2018-04-05 11:30:00,155.4,155.52,155.29,155.39,7165.0,138.6352,138.7422,138.537,138.6262,7165.0
2018-04-05 12:00:00,155.46,155.5,155.14,155.22,5504.0,138.6887,138.7244,138.4032,138.4746,5504.0
2018-04-05 12:30:00,155.28,155.32,155.06,155.3,11559.0,138.5281,138.5638,138.3318,138.546,11559.0
2018-04-05 13:00:00,155.36,155.43,154.78,154.87,10293.0,138.5995,138.6619,138.0821,138.1623,10293.0
2018-04-05 13:30:00,154.86,155.0,154.48,154.83,29705.0,138.1534,138.2783,137.8144,138.1267,29705.0
2018-04-05 14:00:00,154.85,155.0,154.69,154.87,53656.0,138.1445,138.2783,138.0018,138.1623,53656.0
2018-04-05 14:30:00,154.85,155.42,154.85,155.38,38537.0,138.1445,138.653,138.1445,138.6173,38537.0
2018-04-05 15:00:00,155.24,155.59,155.22,155.33,10651.0,138.4924,138.8047,138.4746,138.5727,10651.0
2018-04-05 15:30:00,155.35,155.44,154.93,155.11,29457.0,138.5906,138.6708,138.2159,138.3764,29457.0
2018-04-06 09:30:00,153.93,154.66,153.41,154.44,29775.0,137.3238,137.975,136.8598,137.7787,29775.0
2018-04-06 10:00:00,154.46,154.51,154.17,154.19,32812.0,137.7966,137.8412,137.5379,137.5557,32812.0
2018-04-06 10:30:00,154.15,154.31,153.49,153.54,27683.0,137.52,137.6628,136.9312,136.9758,27683.0
2018-04-06 11:00:00,153.47,153.47,153.06,153.16,25851.0,136.9134,136.9134,136.5476,136.6368,25851.0
2018-04-06 11:30:00,153.19,153.63,153.19,153.62,7150.0,136.6636,137.0561,136.6636,137.0472,7150.0
2018-04-06 12:00:00,153.58,153.59,152.99,153.0,5755.0,137.0115,137.0204,136.4852,136.4941,5755.0
2018-04-06 12:30:00,152.86,153.66,152.86,153.66,12655.0,136.3692,137.0829,136.3692,137.0829,12655.0
2018-04-06 13:00:00,153.44,153.49,153.05,153.34,13410.0,136.8866,136.9312,136.5387,136.7974,13410.0
2018-04-06 13:30:00,153.38,153.38,152.09,152.09,18978.0,136.8331,136.8331,135.6823,135.6823,18978.0
2018-04-06 14:00:00,152.05,152.13,151.72,151.73,54093.0,135.6466,135.7179,135.3522,135.3611,54093.0
2018-04-06 14:30:00,151.72,151.86,150.7,150.89,57305.0,135.3522,135.4771,134.4422,134.6117,57305.0
2018-04-06 15:00:00,150.97,151.52,150.71,151.26,32867.0,134.6831,135.1737,134.4511,134.9418,32867.0
2018-04-06 15:30:00,151.2,152.17,151.18,151.78,49176.0,134.8883,135.7536,134.8704,135.4057,49176.0
2018-04-09 09:30:00,152.67,152.96,152.19,152.91,30051.0,136.1997,136.4584,135.7715,136.4138,30051.0
2018-04-09 10:00:00,152.88,152.93,152.53,152.8,24737.0,136.387,136.4316,136.0748,136.3157,24737.0
2018-04-09 10:30:00,152.84,153.23,152.83,153.1,17381.0,136.3513,136.6993,136.3424,136.5833,17381.0
2018-04-09 11:00:00,153.13,153.59,153.03,153.46,12208.0,136.6101,137.0204,136.5208,136.9045,12208.0
2018-04-09 11:30:00,153.54,153.77,153.43,153.55,10524.0,136.9758,137.181,136.8777,136.9847,10524.0
2018-04-09 12:00:00,153.69,153.83,153.56,153.6,14204.0,137.1096,137.2345,136.9937,137.0294,14204.0
2018-04-09 12:30:00,153.62,153.73,153.54,153.68,8486.0,137.0472,137.1453,136.9758,137.1007,8486.0
2018-04-09 13:00:00,153.75,153.96,153.74,153.95,13541.0,137.1632,137.3505,137.1542,137.3416,13541.0
2018-04-09 13:30:00,153.94,154.17,153.84,154.09,8045.0,137.3327,137.5379,137.2435,137.4665,8045.0
2018-04-09 14:00:00,154.0,154.01,153.53,153.63,19369.0,137.3862,137.3951,136.9669,137.0561,19369.0
2018-04-09 14:30:00,153.59,153.74,153.33,153.63,23757.0,137.0204,137.1542,136.7885,137.0561,23757.0
2018-04-09 15:00:00,153.62,153.66,152.91,153.05,13634.0,137.0472,137.0829,136.4138,136.5387,13634.0
2018-04-09 15:30:00,153.06,153.14,151.95,152.04,33944.0,136.5476,136.619,135.5574,135.6376,33944.0
2018-04-10 09:30:00,153.88,154.04,153.52,153.57,40862.0,137.2791,137.4219,136.958,137.0026,40862.0
2018-04-10 10:00:00,153.56,154.27,153.51,154.27,22491.0,136.9937,137.6271,136.9491,137.6271,22491.0
2018-04-10 10:30:00,154.32,154.66,154.21,154.53,13664.0,137.6717,137.975,137.5735,137.859,13664.0
2018-04-10 11:00:00,154.57,154.81,154.4,154.56,10541.0,137.8947,138.1088,137.743,137.8858,10541.0
2018-04-10 11:30:00,154.59,154.87,154.32,154.55,9479.0,137.9125,138.1623,137.6717,137.8769,9479.0
2018-04-10 12:00:00,154.71,154.71,153.53,153.86,11515.0,138.0196,138.0196,136.9669,137.2613,11515.0
2018-04-10 12:30:00,153.96,154.3,153.96,154.22,6784.0,137.3505,137.6538,137.3505,137.5825,6784.0
2018-04-10 13:00:00,154.11,154.53,154.07,154.53,7287.0,137.4843,137.859,137.4486,137.859,7287.0
2018-04-10 13:30:00,154.48,154.72,154.15,154.55,33850.0,137.8144,138.0285,137.52,137.8769,33850.0
2018-04-10 14:00:00,154.55,154.83,154.46,154.46,16812.0,137.8769,138.1267,137.7966,137.7966,16812.0
2018-04-10 14:30:00,154.56,154.73,154.18,154.6,17867.0,137.8858,138.0374,137.5468,137.9215,17867.0
2018-04-10 15:00:00,154.81,154.97,154.46,154.67,16865.0,138.1088,138.2516,137.7966,137.9839,16865.0
2018-04-10 15:30:00,154.56,154.68,154.35,154.4,25338.0,137.8858,137.9928,137.6984,137.743,25338.0
2018-04-11 09:30:00,153.51,154.32,153.51,154.32,20341.0,136.9491,137.6717,136.9491,137.6717,20341.0
2018-04-11 10:00:00,154.4,154.4,153.94,154.35,13788.0,137.743,137.743,137.3327,137.6984,13788.0
2018-04-11 10:30:00,154.24,154.42,153.9,153.9,11566.0,137.6003,137.7609,137.297,137.297,11566.0
2018-04-11 11:00:00,153.8,154.24,153.63,154.23,10240.0,137.2078,137.6003,137.0561,137.5914,10240.0
2018-04-11 11:30:00,154.17,154.7,154.15,154.46,20630.0,137.5379,138.0107,137.52,137.7966,20630.0
2018-04-11 12:00:00,154.56,154.83,154.49,154.59,9742.0,137.8858,138.1267,137.8233,137.9125,9742.0
2018-04-11 12:30:00,154.6,154.67,154.21,154.36,19491.0,137.9215,137.9839,137.5735,137.7074,19491.0
2018-04-11 13:00:00,154.36,154.52,154.2,154.32,14176.0,137.7074,137.8501,137.5646,137.6717,14176.0
2018-04-11 13:30:00,154.37,154.41,154.13,154.31,17883.0,137.7163,137.752,137.5022,137.6628,17883.0
2018-04-11 14:00:00,154.4,154.46,153.89,154.18,22190.0,137.743,137.7966,137.2881,137.5468,22190.0
2018-04-11 14:30:00,154.21,154.42,153.91,154.15,29817.0,137.5735,137.7609,137.3059,137.52,29817.0
2018-04-11 15:00:00,154.16,154.23,153.59,153.76,86132.0,137.5289,137.5914,137.0204,137.1721,86132.0
2018-04-11 15:30:00,153.82,153.98,153.72,153.83,65651.0,137.2256,137.3684,137.1364,137.2345,65651.0
2018-04-12 09:30:00,154.62,154.98,154.26,154.97,14067.0,137.9393,138.2605,137.6181,138.2516,14067.0
2018-04-12 10:00:00,155.0,155.06,154.75,154.95,15931.0,138.2783,138.3318,138.0553,138.2337,15931.0
2018-04-12 10:30:00,154.93,154.93,154.49,154.55,10959.0,138.2159,138.2159,137.8233,137.8769,10959.0
2018-04-12 11:00:00,154.62,154.97,154.58,154.86,9541.0,137.9393,138.2516,137.9036,138.1534,9541.0
2018-04-12 11:30:00,154.86,154.98,154.51,154.57,12296.0,138.1534,138.2605,137.8412,137.8947,12296.0
2018-04-12 12:00:00,154.7,154.8,154.65,154.68,8879.0,138.0107,138.0999,137.9661,137.9928,8879.0
2018-04-12 12:30:00,154.84,155.03,154.75,154.99,10354.0,138.1356,138.3051,138.0553,138.2694,10354.0
2018-04-12 13:00:00,155.05,155.06,154.25,154.25,13766.0,138.3229,138.3318,137.6092,137.6092,13766.0
2018-04-12 13:30:00,154.46,154.78,154.45,154.45,12382.0,137.7966,138.0821,137.7877,137.7877,12382.0
2018-04-12 14:00:00,154.5,154.98,154.5,154.93,14001.0,137.8323,138.2605,137.8323,138.2159,14001.0
2018-04-12 14:30:00,154.9,154.96,154.68,154.92,17891.0,138.1891,138.2426,137.9928,138.2069,17891.0
2018-04-12 15:00:00,154.89,155.19,154.77,155.15,17417.0,138.1802,138.4478,138.0731,138.4121,17417.0
2018-04-12 15:30:00,155.13,155.13,154.66,154.69,20102.0,138.3943,138.3943,137.975,138.0018,20102.0
2018-04-13 09:30:00,155.43,155.51,154.8,154.81,39384.0,138.6619,138.7333,138.0999,138.1088,39384.0
2018-04-13 10:00:00,154.81,154.89,154.15,154.15,14798.0,138.1088,138.1802,137.52,137.52,14798.0
2018-04-13 10:30:00,154.17,154.44,154.01,154.01,9407.0,137.5379,137.7787,137.3951,137.3951,9407.0
2018-04-13 11:00:00,153.88,154.41,153.84,154.37,5783.0,137.2791,137.752,137.2435,137.7163,5783.0
2018-04-13 11:30:00,154.38,154.51,154.23,154.5,10536.0,137.7252,137.8412,137.5914,137.8323,10536.0
2018-04-13 12:00:00,154.5,154.62,154.3,154.53,3755.0,137.8323,137.9393,137.6538,137.859,3755.0
2018-04-13 12:30:00,154.58,154.58,154.23,154.42,4049.0,137.9036,137.9036,137.5914,137.7609,4049.0
2018-04-13 13:00:00,154.51,154.82,154.41,154.77,8304.0,137.8412,138.1177,137.752,138.0731,8304.0
2018-04-13 13:30:00,154.75,154.75,154.57,154.63,7394.0,138.0553,138.0553,137.8947,137.9482,7394.0
2018-04-13 14:00:00,154.62,154.7,154.37,154.43,12405.0,137.9393,138.0107,137.7163,137.7698,12405.0
2018-04-13 14:30:00,154.42,154.6,154.13,154.18,19950.0,137.7609,137.9215,137.5022,137.5468,19950.0
2018-04-13 15:00:00,154.02,154.06,153.53,153.64,14172.0,137.404,137.4397,136.9669,137.065,14172.0
2018-04-13 15:30:00,153.69,154.21,153.63,154.09,13808.0,137.1096,137.5735,137.0561,137.4665,13808.0
2018-04-16 09:30:00,155.25,155.27,154.62,154.73,39523.0,138.5013,138.5192,137.9393,138.0374,39523.0
2018-04-16 10:00:00,154.9,155.39,154.9,155.36,8232.0,138.1891,138.6262,138.1891,138.5995,8232.0
2018-04-16 10:30:00,155.43,155.45,155.02,155.29,23975.0,138.6619,138.6798,138.2962,138.537,23975.0
2018-04-16 11:00:00,155.28,155.53,155.1,155.43,8666.0,138.5281,138.7511,138.3675,138.6619,8666.0
2018-04-16 11:30:00,155.42,155.45,155.19,155.41,11924.0,138.653,138.6798,138.4478,138.6441,11924.0
2018-04-16 12:00:00,155.45,155.67,155.45,155.59,9944.0,138.6798,138.876,138.6798,138.8047,9944.0
2018-04-16 12:30:00,155.66,155.92,155.42,155.74,10690.0,138.8671,139.0991,138.653,138.9385,10690.0
2018-04-16 13:00:00,155.87,155.95,155.78,155.8,7403.0,139.0545,139.1258,138.9742,138.992,7403.0
2018-04-16 13:30:00,155.85,155.96,155.75,155.78,9913.0,139.0366,139.1348,138.9474,138.9742,9913.0
2018-04-16 14:00:00,155.87,155.91,155.51,155.59,33300.0,139.0545,139.0901,138.7333,138.8047,33300.0
2018-04-16 14:30:00,155.58,155.84,155.58,155.67,17925.0,138.7957,139.0277,138.7957,138.876,17925.0
2018-04-16 15:00:00,155.7,155.78,155.45,155.63,20033.0,138.9028,138.9742,138.6798,138.8404,20033.0
2018-04-16 15:30:00,155.62,155.76,155.55,155.56,16615.0,138.8314,138.9563,138.769,138.7779,16615.0
2018-04-17 09:30:00,156.57,156.6,156.02,156.59,25328.0,139.6789,139.7057,139.1883,139.6968,25328.0
2018-04-17 10:00:00,156.68,156.84,156.67,156.83,15386.0,139.7771,139.9198,139.7682,139.9109,15386.0
2018-04-17 10:30:00,156.85,157.16,156.85,157.11,13110.0,139.9287,140.2053,139.9287,140.1607,13110.0
2018-04-17 11:00:00,157.23,157.28,157.16,157.24,22552.0,140.2677,140.3123,140.2053,140.2767,22552.0
2018-04-17 11:30:00,157.19,157.19,157.04,157.07,8087.0,140.2321,140.2321,140.0982,140.125,8087.0
2018-04-17 12:00:00,157.1,157.16,157.04,157.11,12232.0,140.1518,140.2053,140.0982,140.1607,12232.0
2018-04-17 12:30:00,157.05,157.08,156.85,156.91,5933.0,140.1072,140.1339,139.9287,139.9823,5933.0
2018-04-17 13:00:00,156.86,156.98,156.68,156.81,9494.0,139.9377,140.0447,139.7771,139.8931,9494.0
2018-04-17 13:30:00,156.9,156.98,156.8,156.96,6733.0,139.9733,140.0447,139.8841,140.0269,6733.0
2018-04-17 14:00:00,156.96,157.08,156.74,156.83,15789.0,140.0269,140.1339,139.8306,139.9109,15789.0
2018-04-17 14:30:00,156.82,157.11,156.82,157.02,20327.0,139.902,140.1607,139.902,140.0804,20327.0
2018-04-17 15:00:00,156.99,157.43,156.98,157.3,21439.0,140.0536,140.4462,140.0447,140.3302,21439.0
2018-04-17 15:30:00,157.31,157.4,157.04,157.06,45532.0,140.3391,140.4194,140.0982,140.1161,45532.0
2018-04-18 09:30:00,157.61,157.7,157.1,157.58,67202.0,140.6067,140.687,140.1518,140.58,67202.0
2018-04-18 10:00:00,157.54,157.65,157.22,157.62,12524.0,140.5443,140.6424,140.2588,140.6157,12524.0
2018-04-18 10:30:00,157.73,158.03,157.68,158.01,7965.0,140.7138,140.9814,140.6692,140.9636,7965.0
2018-04-18 11:00:00,158.04,158.28,158.02,158.22,9967.0,140.9904,141.2045,140.9725,141.1509,9967.0
2018-04-18 11:30:00,158.21,158.22,157.95,157.96,8389.0,141.142,141.1509,140.9101,140.919,8389.0
2018-04-18 12:00:00,158.01,158.11,157.93,158.0,6304.0,140.9636,141.0528,140.8922,140.9547,6304.0
2018-04-18 12:30:00,157.98,158.07,157.83,157.99,6946.0,140.9368,141.0171,140.803,140.9457,6946.0
2018-04-18 13:00:00,158.03,158.17,157.94,158.0,7293.0,140.9814,141.1063,140.9011,140.9547,7293.0
2018-04-18 13:30:00,158.0,158.05,157.87,157.88,7044.0,140.9547,140.9993,140.8387,140.8476,7044.0
2018-04-18 14:00:00,157.75,158.08,157.7,158.05,18529.0,140.7316,141.026,140.687,140.9993,18529.0
2018-04-18 14:30:00,158.07,158.08,157.9,157.91,35035.0,141.0171,141.026,140.8655,140.8744,35035.0
2018-04-18 15:00:00,157.95,158.03,157.82,157.88,31594.0,140.9101,140.9814,140.7941,140.8476,31594.0
2018-04-18 15:30:00,157.84,157.87,157.53,157.55,37525.0,140.8119,140.8387,140.5354,140.5532,37525.0
2018-04-19 09:30:00,157.25,157.45,156.65,156.84,19254.0,140.2856,140.464,139.7503,139.9198,19254.0
2018-04-19 10:00:00,156.83,157.1,156.53,157.03,7060.0,139.9109,140.1518,139.6433,140.0893,7060.0
2018-04-19 10:30:00,157.0,157.22,156.54,156.63,6604.0,140.0626,140.2588,139.6522,139.7325,6604.0
2018-04-19 11:00:00,156.63,156.63,156.28,156.63,16422.0,139.7325,139.7325,139.4202,139.7325,16422.0
2018-04-19 11:30:00,156.64,156.64,156.2,156.2,14063.0,139.7414,139.7414,139.3489,139.3489,14063.0
2018-04-19 12:00:00,156.16,156.25,156.02,156.02,9363.0,139.3132,139.3935,139.1883,139.1883,9363.0
2018-04-19 12:30:00,156.19,156.32,156.07,156.1,18491.0,139.3399,139.4559,139.2329,139.2596,18491.0
2018-04-19 13:00:00,156.0,156.06,155.79,155.82,28239.0,139.1704,139.224,138.9831,139.0099,28239.0
2018-04-19 13:30:00,155.84,156.2,155.82,156.12,12250.0,139.0277,139.3489,139.0099,139.2775,12250.0
2018-04-19 14:00:00,156.07,156.18,155.92,156.07,15527.0,139.2329,139.331,139.0991,139.2329,15527.0
2018-04-19 14:30:00,156.11,156.38,156.01,156.28,24002.0,139.2686,139.5094,139.1794,139.4202,24002.0
2018-04-19 15:00:00,156.34,156.45,156.15,156.15,25401.0,139.4738,139.5719,139.3043,139.3043,25401.0
2018-04-19 15:30:00,156.15,156.71,156.08,156.41,29127.0,139.3043,139.8038,139.2418,139.5362,29127.0
2018-04-20 09:30:00,156.47,156.53,156.27,156.34,15130.0,139.5897,139.6433,139.4113,139.4738,15130.0
2018-04-20 10:00:00,156.38,156.38,155.88,156.18,10195.0,139.5094,139.5094,139.0634,139.331,10195.0
2018-04-20 10:30:00,156.22,156.27,155.64,155.75,7283.0,139.3667,139.4113,138.8493,138.9474,7283.0
2018-04-20 11:00:00,155.68,155.68,155.09,155.24,17654.0,138.885,138.885,138.3586,138.4924,17654.0
2018-04-20 11:30:00,155.23,155.8,155.23,155.49,6319.0,138.4835,138.992,138.4835,138.7155,6319.0
2018-04-20 12:00:00,155.59,155.61,155.33,155.39,8669.0,138.8047,138.8225,138.5727,138.6262,8669.0
2018-04-20 12:30:00,155.27,155.44,155.09,155.27,15546.0,138.5192,138.6708,138.3586,138.5192,15546.0
2018-04-20 13:00:00,155.19,155.48,155.13,155.47,21034.0,138.4478,138.7065,138.3943,138.6976,21034.0
2018-04-20 13:30:00,155.53,155.75,155.48,155.61,22593.0,138.7511,138.9474,138.7065,138.8225,22593.0
2018-04-20 14:00:00,155.58,155.66,155.46,155.54,11130.0,138.7957,138.8671,138.6887,138.7601,11130.0
2018-04-20 14:30:00,155.51,155.51,155.28,155.43,11238.0,138.7333,138.7333,138.5281,138.6619,11238.0
2018-04-20 15:00:00,155.21,155.24,154.88,155.03,15678.0,138.4657,138.4924,138.1713,138.3051,15678.0
2018-04-20 15:30:00,155.04,155.4,154.95,155.39,51551.0,138.314,138.6352,138.2337,138.6262,51551.0
2018-04-23 09:30:00,155.72,155.81,155.29,155.74,28661.0,138.9206,139.0009,138.537,138.9385,28661.0
2018-04-23 10:00:00,155.83,155.93,155.57,155.71,6432.0,139.0188,139.108,138.7868,138.9117,6432.0
2018-04-23 10:30:00,155.77,155.88,155.47,155.81,13174.0,138.9652,139.0634,138.6976,139.0009,13174.0
2018-04-23 11:00:00,155.77,156.32,155.77,156.12,273949.0,138.9652,139.4559,138.9652,139.2775,273949.0
2018-04-23 11:30:00,156.15,156.15,155.86,155.94,5407.0,139.3043,139.3043,139.0455,139.1169,5407.0
2018-04-23 12:00:00,155.96,155.97,155.53,155.57,22856.0,139.1348,139.1437,138.7511,138.7868,22856.0
2018-04-23 12:30:00,155.54,155.6,155.33,155.47,4772.0,138.7601,138.8136,138.5727,138.6976,4772.0
2018-04-23 13:00:00,155.43,155.53,155.38,155.47,6870.0,138.6619,138.7511,138.6173,138.6976,6870.0
2018-04-23 13:30:00,155.45,155.62,155.35,155.6,12633.0,138.6798,138.8314,138.5906,138.8136,12633.0
2018-04-23 14:00:00,155.56,155.6,155.01,155.03,15436.0,138.7779,138.8136,138.2872,138.3051,15436.0
2018-04-23 14:30:00,155.05,155.18,154.75,154.89,20550.0,138.3229,138.4389,138.0553,138.1802,20550.0
2018-04-23 15:00:00,154.86,155.31,154.86,155.28,11650.0,138.1534,138.5549,138.1534,138.5281,11650.0
2018-04-23 15:30:00,155.3,155.48,155.19,155.45,14391.0,138.546,138.7065,138.4478,138.6798,14391.0
2018-04-24 09:30:00,156.17,156.39,155.85,155.95,20147.0,139.3221,139.5184,139.0366,139.1258,20147.0
2018-04-24 10:00:00,156.01,156.36,155.67,155.82,14751.0,139.1794,139.4916,138.876,139.0099,14751.0
2018-04-24 10:30:00,155.81,156.0,155.6,155.96,23197.0,139.0009,139.1704,138.8136,139.1348,23197.0
2018-04-24 11:00:00,155.73,155.89,155.42,155.89,8120.0,138.9296,139.0723,138.653,139.0723,8120.0
2018-04-24 11:30:00,155.93,155.97,155.44,155.44,8496.0,139.108,139.1437,138.6708,138.6708,8496.0
2018-04-24 12:00:00,155.39,155.47,154.77,154.78,9812.0,138.6262,138.6976,138.0731,138.0821,9812.0
2018-04-24 12:30:00,154.7,154.7,154.25,154.29,8094.0,138.0107,138.0107,137.6092,137.6449,8094.0
2018-04-24 13:00:00,154.12,154.31,153.87,153.9,16835.0,137.4933,137.6628,137.2702,137.297,16835.0
2018-04-24 13:30:00,153.92,153.98,153.0,153.0,18922.0,137.3148,137.3684,136.4941,136.4941,18922.0
2018-04-24 14:00:00,153.12,153.47,152.78,153.07,27719.0,136.6011,136.9134,136.2978,136.5565,27719.0
2018-04-24 14:30:00,152.95,153.42,152.77,153.27,57330.0,136.4495,136.8688,136.2889,136.735,57330.0
2018-04-24 15:00:00,153.43,153.93,153.35,153.64,33756.0,136.8777,137.3238,136.8063,137.065,33756.0
2018-04-24 15:30:00,153.61,153.77,153.09,153.68,46095.0,137.0383,137.181,136.5744,137.1007,46095.0
2018-04-25 09:30:00,153.62,153.62,152.38,152.47,83593.0,137.0472,137.0472,135.941,136.0213,83593.0
2018-04-25 10:00:00,152.45,153.24,152.45,153.22,13174.0,136.0034,136.7082,136.0034,136.6903,13174.0
2018-04-25 10:30:00,153.16,153.6,153.12,153.26,12139.0,136.6368,137.0294,136.6011,136.726,12139.0
2018-04-25 11:00:00,153.32,153.64,153.29,153.63,5338.0,136.7796,137.065,136.7528,137.0561,5338.0
2018-04-25 11:30:00,153.64,153.64,153.08,153.19,15419.0,137.065,137.065,136.5654,136.6636,15419.0
2018-04-25 12:00:00,153.04,153.45,153.03,153.41,8336.0,136.5298,136.8955,136.5208,136.8598,8336.0
2018-04-25 12:30:00,153.37,153.63,153.37,153.45,5404.0,136.8242,137.0561,136.8242,136.8955,5404.0
2018-04-25 13:00:00,153.56,153.65,153.28,153.49,7225.0,136.9937,137.074,136.7439,136.9312,7225.0
2018-04-25 13:30:00,153.51,153.8,153.46,153.69,10932.0,136.9491,137.2078,136.9045,137.1096,10932.0
2018-04-25 14:00:00,153.65,153.77,153.38,153.5,17654.0,137.074,137.181,136.8331,136.9401,17654.0
2018-04-25 14:30:00,153.48,154.13,153.48,154.12,21444.0,136.9223,137.5022,136.9223,137.4933,21444.0
2018-04-25 15:00:00,154.13,154.17,153.84,153.93,34707.0,137.5022,137.5379,137.2435,137.3238,34707.0
2018-04-25 15:30:00,153.9,154.01,153.42,153.83,24810.0,137.297,137.3951,136.8688,137.2345,24810.0
2018-04-26 09:30:00,154.4,154.4,153.78,154.21,34894.0,137.743,137.743,137.1899,137.5735,34894.0
2018-04-26 10:00:00,154.16,154.59,154.16,154.49,19644.0,137.5289,137.9125,137.5289,137.8233,19644.0
2018-04-26 10:30:00,154.51,154.82,154.46,154.81,20644.0,137.8412,138.1177,137.7966,138.1088,20644.0
2018-04-26 11:00:00,154.8,154.84,154.39,154.52,17724.0,138.0999,138.1356,137.7341,137.8501,17724.0
2018-04-26 11:30:00,154.39,154.47,154.17,154.27,7337.0,137.7341,137.8055,137.5379,137.6271,7337.0
2018-04-26 12:00:00,154.38,154.78,154.38,154.7,4197.0,137.7252,138.0821,137.7252,138.0107,4197.0
2018-04-26 12:30:00,154.67,154.67,154.46,154.59,8247.0,137.9839,137.9839,137.7966,137.9125,8247.0
2018-04-26 13:00:00,154.62,154.85,154.61,154.76,9001.0,137.9393,138.1445,137.9304,138.0642,9001.0
2018-04-26 13:30:00,154.77,154.95,154.67,154.92,11787.0,138.0731,138.2337,137.9839,138.2069,11787.0
2018-04-26 14:00:00,154.98,155.08,154.89,154.94,18219.0,138.2605,138.3497,138.1802,138.2248,18219.0
2018-04-26 14:30:00,155.05,155.28,154.95,155.2,23814.0,138.3229,138.5281,138.2337,138.4567,23814.0
2018-04-26 15:00:00,155.22,155.31,154.86,154.88,23737.0,138.4746,138.5549,138.1534,138.1713,23737.0
2018-04-26 15:30:00,154.93,155.02,154.75,154.9,23296.0,138.2159,138.2962,138.0553,138.1891,23296.0
2018-04-27 09:30:00,155.0,155.2,154.74,154.96,34857.0,138.2783,138.4567,138.0464,138.2426,34857.0
2018-04-27 10:00:00,155.08,155.22,154.93,154.95,11127.0,138.3497,138.4746,138.2159,138.2337,11127.0
2018-04-27 10:30:00,154.78,154.79,154.3,154.5,14528.0,138.0821,138.091,137.6538,137.8323,14528.0
2018-04-27 11:00:00,154.51,154.91,154.51,154.86,14285.0,137.8412,138.198,137.8412,138.1534,14285.0
2018-04-27 11:30:00,154.87,154.87,154.63,154.77,8412.0,138.1623,138.1623,137.9482,138.0731,8412.0
2018-04-27 12:00:00,154.78,154.92,154.76,154.86,24390.0,138.0821,138.2069,138.0642,138.1534,24390.0
2018-04-27 12:30:00,154.86,155.31,154.75,155.27,10911.0,138.1534,138.5549,138.0553,138.5192,10911.0
2018-04-27 13:00:00,155.28,155.35,155.16,155.21,9338.0,138.5281,138.5906,138.4211,138.4657,9338.0
2018-04-27 13:30:00,155.17,155.19,155.04,155.05,12759.0,138.43,138.4478,138.314,138.3229,12759.0
2018-04-27 14:00:00,154.96,155.15,154.94,155.15,11518.0,138.2426,138.4121,138.2248,138.4121,11518.0
2018-04-27 14:30:00,155.1,155.2,155.02,155.14,14857.0,138.3675,138.4567,138.2962,138.4032,14857.0
2018-04-27 15:00:00,155.14,155.32,155.0,155.0,5117.0,138.4032,138.5638,138.2783,138.2783,5117.0
2018-04-27 15:30:00,155.06,155.26,155.04,155.17,9934.0,138.3318,138.5103,138.314,138.43,9934.0
2018-04-30 09:30:00,155.44,155.89,155.16,155.6,18398.0,138.6708,139.0723,138.4211,138.8136,18398.0
2018-04-30 10:00:00,155.57,155.58,155.21,155.26,5158.0,138.7868,138.7957,138.4657,138.5103,5158.0
2018-04-30 10:30:00,155.34,155.43,155.24,155.29,10124.0,138.5816,138.6619,138.4924,138.537,10124.0
2018-04-30 11:00:00,155.32,155.38,155.17,155.17,4631.0,138.5638,138.6173,138.43,138.43,4631.0
2018-04-30 11:30:00,155.21,155.22,154.76,154.84,11432.0,138.4657,138.4746,138.0642,138.1356,11432.0
2018-04-30 12:00:00,154.78,154.79,154.56,154.66,12029.0,138.0821,138.091,137.8858,137.975,12029.0
2018-04-30 12:30:00,154.7,154.73,154.42,154.56,11555.0,138.0107,138.0374,137.7609,137.8858,11555.0
2018-04-30 13:00:00,154.61,154.72,154.43,154.69,7915.0,137.9304,138.0285,137.7698,138.0018,7915.0
2018-04-30 13:30:00,154.67,154.89,154.64,154.7,33517.0,137.9839,138.1802,137.9572,138.0107,33517.0
2018-04-30 14:00:00,154.78,154.78,154.23,154.45,33400.0,138.0821,138.0821,137.5914,137.7877,33400.0
2018-04-30 14:30:00,154.44,154.47,154.23,154.29,51972.0,137.7787,137.8055,137.5914,137.6449,51972.0
2018-04-30 15:00:00,154.29,154.42,154.0,154.12,27368.0,137.6449,137.7609,137.3862,137.4933,27368.0
2018-04-30 15:30:00,154.1,154.4,153.93,153.93,40092.0,137.4754,137.743,137.3238,137.3238,40092.0
2018-05-01 09:30:00,153.4,153.69,153.19,153.67,32113.0,136.8509,137.1096,136.6636,137.0918,32113.0
2018-05-01 10:00:00,153.64,153.64,153.12,153.25,18785.0,137.065,137.065,136.6011,136.7171,18785.0
2018-05-01 10:30:00,153.25,153.3,152.86,152.86,13150.0,136.7171,136.7617,136.3692,136.3692,13150.0
2018-05-01 11:00:00,152.8,153.06,152.59,153.05,8317.0,136.3157,136.5476,136.1283,136.5387,8317.0
2018-05-01 11:30:00,153.09,153.24,152.91,152.92,16636.0,136.5744,136.7082,136.4138,136.4227,16636.0
2018-05-01 12:00:00,152.93,153.17,152.92,153.17,10454.0,136.4316,136.6457,136.4227,136.6457,10454.0
2018-05-01 12:30:00,153.08,153.14,152.91,152.97,16398.0,136.5654,136.619,136.4138,136.4673,16398.0
2018-05-01 13:00:00,152.94,152.94,152.61,152.7,9692.0,136.4406,136.4406,136.1462,136.2264,9692.0
2018-05-01 13:30:00,152.76,153.41,152.74,153.35,28134.0,136.28,136.8598,136.2621,136.8063,28134.0
2018-05-01 14:00:00,153.47,153.74,153.36,153.66,19799.0,136.9134,137.1542,136.8152,137.0829,19799.0
2018-05-01 14:30:00,153.63,153.99,153.59,153.87,19170.0,137.0561,137.3773,137.0204,137.2702,19170.0
2018-05-01 15:00:00,153.91,153.98,153.48,153.62,16594.0,137.3059,137.3684,136.9223,137.0472,16594.0
2018-05-01 15:30:00,153.63,154.12,153.61,154.1,36080.0,137.0561,137.4933,137.0383,137.4754,36080.0
2018-05-02 09:30:00,153.88,154.01,153.52,153.62,63931.0,137.2791,137.3951,136.958,137.0472,63931.0
2018-05-02 10:00:00,153.63,154.0,153.63,153.72,20517.0,137.0561,137.3862,137.0561,137.1364,20517.0
2018-05-02 10:30:00,153.7,154.01,153.7,154.01,10565.0,137.1186,137.3951,137.1186,137.3951,10565.0
2018-05-02 11:00:00,153.99,154.15,153.86,153.93,10463.0,137.3773,137.52,137.2613,137.3238,10463.0
2018-05-02 11:30:00,153.88,153.88,153.54,153.6,17649.0,137.2791,137.2791,136.9758,137.0294,17649.0
2018-05-02 12:00:00,153.65,153.8,153.55,153.8,3933.0,137.074,137.2078,136.9847,137.2078,3933.0
2018-05-02 12:30:00,153.76,153.83,153.73,153.75,5482.0,137.1721,137.2345,137.1453,137.1632,5482.0
2018-05-02 13:00:00,153.85,154.06,153.85,154.06,7714.0,137.2524,137.4397,137.2524,137.4397,7714.0
2018-05-02 13:30:00,154.04,154.06,153.9,154.06,6909.0,137.4219,137.4397,137.297,137.4397,6909.0
2018-05-02 14:00:00,154.16,154.51,154.14,154.37,20785.0,137.5289,137.8412,137.5111,137.7163,20785.0
2018-05-02 14:30:00,154.32,154.35,154.01,154.07,15489.0,137.6717,137.6984,137.3951,137.4486,15489.0
2018-05-02 15:00:00,153.9,154.05,153.41,153.48,14389.0,137.297,137.4308,136.8598,136.9223,14389.0
2018-05-02 15:30:00,153.39,153.42,152.95,153.11,31737.0,136.842,136.8688,136.4495,136.5922,31737.0
2018-05-03 09:30:00,152.61,152.79,152.2,152.75,48206.0,136.1462,136.3067,135.7804,136.2711,48206.0
2018-05-03 10:00:00,152.81,152.81,151.58,151.59,11876.0,136.3246,136.3246,135.2273,135.2362,11876.0
2018-05-03 10:30:00,151.62,151.65,150.96,151.18,37893.0,135.263,135.2897,134.6742,134.8704,37893.0
2018-05-03 11:00:00,151.14,151.74,151.12,151.45,21714.0,134.8347,135.37,134.8169,135.1113,21714.0
2018-05-03 11:30:00,151.44,151.95,151.28,151.89,12503.0,135.1024,135.5574,134.9596,135.5038,12503.0
2018-05-03 12:00:00,151.99,152.16,151.61,151.62,15235.0,135.593,135.7447,135.254,135.263,15235.0
2018-05-03 12:30:00,151.67,152.92,151.66,152.9,31208.0,135.3076,136.4227,135.2986,136.4049,31208.0
2018-05-03 13:00:00,152.62,152.87,152.5,152.54,15215.0,136.1551,136.3781,136.048,136.0837,15215.0
2018-05-03 13:30:00,152.58,153.15,152.57,152.94,19312.0,136.1194,136.6279,136.1105,136.4406,19312.0
2018-05-03 14:00:00,152.8,153.01,152.68,152.73,17778.0,136.3157,136.503,136.2086,136.2532,17778.0
2018-05-03 14:30:00,152.89,153.29,152.7,152.75,32939.0,136.3959,136.7528,136.2264,136.2711,32939.0
2018-05-03 15:00:00,152.81,153.02,152.68,152.91,25160.0,136.3246,136.5119,136.2086,136.4138,25160.0
2018-05-03 15:30:00,153.04,153.06,152.66,152.85,88396.0,136.5298,136.5476,136.1908,136.3603,88396.0
2018-05-04 09:30:00,152.22,152.63,151.82,152.63,14974.0,135.7982,136.164,135.4414,136.164,14974.0
2018-05-04 10:00:00,152.56,153.28,152.45,153.28,19428.0,136.1015,136.7439,136.0034,136.7439,19428.0
2018-05-04 10:30:00,153.23,153.82,153.23,153.7,13053.0,136.6993,137.2256,136.6993,137.1186,13053.0
2018-05-04 11:00:00,153.7,154.19,153.67,154.19,12307.0,137.1186,137.5557,137.0918,137.5557,12307.0
2018-05-04 11:30:00,154.18,154.38,154.09,154.25,14793.0,137.5468,137.7252,137.4665,137.6092,14793.0
2018-05-04 12:00:00,154.3,154.39,154.19,154.39,6823.0,137.6538,137.7341,137.5557,137.7341,6823.0
2018-05-04 12:30:00,154.4,154.52,154.32,154.48,9824.0,137.743,137.8501,137.6717,137.8144,9824.0
2018-05-04 13:00:00,154.5,154.6,154.44,154.56,4751.0,137.8323,137.9215,137.7787,137.8858,4751.0
2018-05-04 13:30:00,154.54,154.71,154.52,154.68,5970.0,137.8679,138.0196,137.8501,137.9928,5970.0
2018-05-04 14:00:00,154.73,155.1,154.72,155.08,19490.0,138.0374,138.3675,138.0285,138.3497,19490.0
2018-05-04 14:30:00,155.12,155.12,154.83,154.86,32901.0,138.3854,138.3854,138.1267,138.1534,32901.0
2018-05-04 15:00:00,154.85,155.02,154.75,154.86,27743.0,138.1445,138.2962,138.0553,138.1534,27743.0
2018-05-04 15:30:00,154.91,154.92,154.36,154.6,42365.0,138.198,138.2069,137.7074,137.9215,42365.0
2018-05-07 09:30:00,155.07,155.27,154.85,155.27,24444.0,138.3408,138.5192,138.1445,138.5192,24444.0
2018-05-07 10:00:00,155.24,155.28,154.99,155.08,5477.0,138.4924,138.5281,138.2694,138.3497,5477.0
2018-05-07 10:30:00,155.11,155.16,154.67,155.15,9785.0,138.3764,138.4211,137.9839,138.4121,9785.0
2018-05-07 11:00:00,155.16,155.35,155.12,155.25,17158.0,138.4211,138.5906,138.3854,138.5013,17158.0
2018-05-07 11:30:00,155.3,155.34,155.18,155.32,39215.0,138.546,138.5816,138.4389,138.5638,39215.0
2018-05-07 12:00:00,155.36,155.41,155.23,155.37,9867.0,138.5995,138.6441,138.4835,138.6084,9867.0
2018-05-07 12:30:00,155.36,155.42,155.29,155.33,7943.0,138.5995,138.653,138.537,138.5727,7943.0
2018-05-07 13:00:00,155.35,155.4,155.21,155.37,11226.0,138.5906,138.6352,138.4657,138.6084,11226.0
2018-05-07 13:30:00,155.35,155.46,155.35,155.41,8847.0,138.5906,138.6887,138.5906,138.6441,8847.0
2018-05-07 14:00:00,155.46,155.64,155.41,155.62,16543.0,138.6887,138.8493,138.6441,138.8314,16543.0
2018-05-07 14:30:00,155.6,155.71,155.17,155.2,24012.0,138.8136,138.9117,138.43,138.4567,24012.0
2018-05-07 15:00:00,155.22,155.31,154.72,154.95,19139.0,138.4746,138.5549,138.0285,138.2337,19139.0
2018-05-07 15:30:00,154.99,155.14,154.96,155.11,21930.0,138.2694,138.4032,138.2426,138.3764,21930.0
2018-05-08 09:30:00,154.96,155.12,154.82,154.9,20848.0,138.2426,138.3854,138.1177,138.1891,20848.0
2018-05-08 10:00:00,155.01,155.22,154.96,155.11,4640.0,138.2872,138.4746,138.2426,138.3764,4640.0
2018-05-08 10:30:00,155.11,155.42,155.1,155.24,8642.0,138.3764,138.653,138.3675,138.4924,8642.0
2018-05-08 11:00:00,155.21,155.5,154.96,155.3,12116.0,138.4657,138.7244,138.2426,138.546,12116.0
2018-05-08 11:30:00,155.33,155.38,155.09,155.34,6904.0,138.5727,138.6173,138.3586,138.5816,6904.0
2018-05-08 12:00:00,155.2,155.2,154.94,154.96,4383.0,138.4567,138.4567,138.2248,138.2426,4383.0
2018-05-08 12:30:00,154.97,155.08,154.75,154.86,9817.0,138.2516,138.3497,138.0553,138.1534,9817.0
2018-05-08 13:00:00,154.9,155.12,154.9,155.1,9296.0,138.1891,138.3854,138.1891,138.3675,9296.0
2018-05-08 13:30:00,155.11,155.13,154.83,154.86,3767.0,138.3764,138.3943,138.1267,138.1534,3767.0
2018-05-08 14:00:00,154.96,155.24,154.74,154.93,17889.0,138.2426,138.4924,138.0464,138.2159,17889.0
2018-05-08 14:30:00,154.98,155.01,154.47,154.8,28470.0,138.2605,138.2872,137.8055,138.0999,28470.0
2018-05-08 15:00:00,154.7,155.23,154.67,155.17,19398.0,138.0107,138.4835,137.9839,138.43,19398.0
2018-05-08 15:30:00,155.18,155.37,155.12,155.37,46394.0,138.4389,138.6084,138.3854,138.6084,46394.0
2018-05-09 09:30:00,155.83,156.1,155.74,155.94,21979.0,139.0188,139.2596,138.9385,139.1169,21979.0
2018-05-09 10:00:00,155.85,156.06,155.81,155.81,12090.0,139.0366,139.224,139.0009,139.0009,12090.0
2018-05-09 10:30:00,155.82,155.89,155.55,155.56,12712.0,139.0099,139.0723,138.769,138.7779,12712.0
2018-05-09 11:00:00,155.62,155.78,155.54,155.77,6945.0,138.8314,138.9742,138.7601,138.9652,6945.0
2018-05-09 11:30:00,155.77,155.86,155.71,155.76,6840.0,138.9652,139.0455,138.9117,138.9563,6840.0
2018-05-09 12:00:00,155.85,156.22,155.82,156.22,9003.0,139.0366,139.3667,139.0099,139.3667,9003.0
2018-05-09 12:30:00,156.2,156.49,156.13,156.42,10502.0,139.3489,139.6076,139.2864,139.5451,10502.0
2018-05-09 13:00:00,156.49,156.69,156.47,156.67,19165.0,139.6076,139.786,139.5897,139.7682,19165.0
2018-05-09 13:30:00,156.7,156.83,156.69,156.77,8136.0,139.7949,139.9109,139.786,139.8574,8136.0
2018-05-09 14:00:00,156.81,156.91,156.62,156.72,18908.0,139.8931,139.9823,139.7235,139.8128,18908.0
2018-05-09 14:30:00,156.79,156.89,156.7,156.77,16759.0,139.8752,139.9644,139.7949,139.8574,16759.0
2018-05-09 15:00:00,156.75,156.77,156.54,156.54,15987.0,139.8395,139.8574,139.6522,139.6522,15987.0
2018-05-09 15:30:00,156.59,156.64,156.38,156.63,33076.0,139.6968,139.7414,139.5094,139.7325,33076.0
2018-05-10 09:30:00,157.18,157.29,156.91,157.23,21979.0,140.2231,140.3213,139.9823,140.2677,21979.0
2018-05-10 10:00:00,157.15,157.25,156.88,157.16,12528.0,140.1964,140.2856,139.9555,140.2053,12528.0
2018-05-10 10:30:00,157.23,157.4,157.21,157.32,10524.0,140.2677,140.4194,140.2499,140.348,10524.0
2018-05-10 11:00:00,157.34,157.63,157.31,157.62,7633.0,140.3659,140.6246,140.3391,140.6157,7633.0
2018-05-10 11:30:00,157.62,157.86,157.58,157.86,7440.0,140.6157,140.8298,140.58,140.8298,7440.0
2018-05-10 12:00:00,157.83,158.08,157.82,158.07,6915.0,140.803,141.026,140.7941,141.0171,6915.0
2018-05-10 12:30:00,158.02,158.11,157.97,158.02,9419.0,140.9725,141.0528,140.9279,140.9725,9419.0
2018-05-10 13:00:00,158.05,158.11,157.94,157.95,8672.0,140.9993,141.0528,140.9011,140.9101,8672.0
2018-05-10 13:30:00,157.83,157.92,157.67,157.77,31415.0,140.803,140.8833,140.6603,140.7495,31415.0
2018-05-10 14:00:00,157.74,157.97,157.65,157.86,9460.0,140.7227,140.9279,140.6424,140.8298,9460.0
2018-05-10 14:30:00,157.9,157.93,157.56,157.87,24796.0,140.8655,140.8922,140.5621,140.8387,24796.0
2018-05-10 15:00:00,157.87,157.93,157.65,157.72,14807.0,140.8387,140.8922,140.6424,140.7049,14807.0
2018-05-10 15:30:00,157.68,157.94,157.66,157.85,28316.0,140.6692,140.9011,140.6514,140.8209,28316.0
2018-05-11 09:30:00,157.82,157.93,157.44,157.85,16060.0,140.7941,140.8922,140.4551,140.8209,16060.0
2018-05-11 10:00:00,158.03,158.16,157.96,158.16,7825.0,140.9814,141.0974,140.919,141.0974,7825.0
2018-05-11 10:30:00,158.04,158.29,157.99,158.26,9261.0,140.9904,141.2134,140.9457,141.1866,9261.0
2018-05-11 11:00:00,158.23,158.24,158.0,158.06,11167.0,141.1599,141.1688,140.9547,141.0082,11167.0
2018-05-11 11:30:00,158.01,158.01,157.87,157.91,5046.0,140.9636,140.9636,140.8387,140.8744,5046.0
2018-05-11 12:00:00,157.88,157.94,157.53,157.56,5300.0,140.8476,140.9011,140.5354,140.5621,5300.0
2018-05-11 12:30:00,157.52,157.74,157.48,157.73,16240.0,140.5265,140.7227,140.4908,140.7138,16240.0
2018-05-11 13:00:00,157.67,157.75,157.6,157.73,6117.0,140.6603,140.7316,140.5978,140.7138,6117.0
2018-05-11 13:30:00,157.68,157.68,157.51,157.59,9094.0,140.6692,140.6692,140.5175,140.5889,9094.0
2018-05-11 14:00:00,157.62,157.68,157.4,157.64,25930.0,140.6157,140.6692,140.4194,140.6335,25930.0
2018-05-11 14:30:00,157.63,157.69,157.55,157.69,24506.0,140.6246,140.6781,140.5532,140.6781,24506.0
2018-05-11 15:00:00,157.7,157.78,157.61,157.68,12004.0,140.687,140.7584,140.6067,140.6692,12004.0
2018-05-11 15:30:00,157.66,157.77,157.54,157.68,29190.0,140.6514,140.7495,140.5443,140.6692,29190.0
2018-05-14 09:30:00,158.03,158.34,158.03,158.2,17120.0,140.9814,141.258,140.9814,141.1331,17120.0
2018-05-14 10:00:00,158.23,158.3,158.08,158.3,8912.0,141.1599,141.2223,141.026,141.2223,8912.0
2018-05-14 10:30:00,158.29,158.37,157.97,157.97,9988.0,141.2134,141.2848,140.9279,140.9279,9988.0
2018-05-14 11:00:00,157.89,158.11,157.86,157.86,14921.0,140.8565,141.0528,140.8298,140.8298,14921.0
2018-05-14 11:30:00,157.84,157.97,157.8,157.86,21385.0,140.8119,140.9279,140.7762,140.8298,21385.0
2018-05-14 12:00:00,157.87,158.04,157.72,157.72,19560.0,140.8387,140.9904,140.7049,140.7049,19560.0
2018-05-14 12:30:00,157.71,157.76,157.48,157.49,35635.0,140.696,140.7406,140.4908,140.4997,35635.0
2018-05-14 13:00:00,157.47,157.48,157.23,157.37,11144.0,140.4818,140.4908,140.2677,140.3926,11144.0
2018-05-14 13:30:00,157.39,157.54,157.28,157.43,17703.0,140.4105,140.5443,140.3123,140.4462,17703.0
2018-05-14 14:00:00,157.45,157.45,157.15,157.34,46272.0,140.464,140.464,140.1964,140.3659,46272.0
2018-05-14 14:30:00,157.32,157.54,157.31,157.51,17429.0,140.348,140.5443,140.3391,140.5175,17429.0
2018-05-14 15:00:00,157.52,157.6,157.43,157.57,17235.0,140.5265,140.5978,140.4462,140.5711,17235.0
2018-05-14 15:30:00,157.55,157.55,157.27,157.47,21753.0,140.5532,140.5532,140.3034,140.4818,21753.0
2018-05-15 09:30:00,156.85,156.98,156.23,156.24,18839.0,139.9287,140.0447,139.3756,139.3845,18839.0
2018-05-15 10:00:00,156.23,156.6,156.23,156.48,18758.0,139.3756,139.7057,139.3756,139.5987,18758.0
2018-05-15 10:30:00,156.47,156.91,156.47,156.84,18890.0,139.5897,139.9823,139.5897,139.9198,18890.0
2018-05-15 11:00:00,156.79,156.92,156.7,156.87,17753.0,139.8752,139.9912,139.7949,139.9466,17753.0
2018-05-15 11:30:00,156.9,157.01,156.84,156.85,15496.0,139.9733,140.0715,139.9198,139.9287,15496.0
2018-05-15 12:00:00,156.71,156.73,156.48,156.61,17492.0,139.8038,139.8217,139.5987,139.7146,17492.0
2018-05-15 12:30:00,156.59,156.97,156.59,156.85,16980.0,139.6968,140.0358,139.6968,139.9287,16980.0
2018-05-15 13:00:00,156.78,156.83,156.54,156.65,10414.0,139.8663,139.9109,139.6522,139.7503,10414.0
2018-05-15 13:30:00,156.61,156.7,156.38,156.38,15118.0,139.7146,139.7949,139.5094,139.5094,15118.0
2018-05-15 14:00:00,156.42,156.72,156.39,156.65,39494.0,139.5451,139.8128,139.5184,139.7503,39494.0
2018-05-15 14:30:00,156.72,156.93,156.57,156.63,25228.0,139.8128,140.0001,139.6789,139.7325,25228.0
2018-05-15 15:00:00,156.66,156.66,156.39,156.5,11199.0,139.7592,139.7592,139.5184,139.6165,11199.0
2018-05-15 15:30:00,156.45,156.86,156.45,156.81,30406.0,139.5719,139.9377,139.5719,139.8931,30406.0
2018-05-16 09:30:00,156.99,157.4,156.99,157.37,21847.0,140.0536,140.4194,140.0536,140.3926,21847.0
2018-05-16 10:00:00,157.33,157.37,156.98,156.98,8794.0,140.357,140.3926,140.0447,140.0447,8794.0
2018-05-16 10:30:00,157.0,157.26,157.0,157.15,9449.0,140.0626,140.2945,140.0626,140.1964,9449.0
2018-05-16 11:00:00,157.09,157.18,156.93,156.97,32106.0,140.1428,140.2231,140.0001,140.0358,32106.0
2018-05-16 11:30:00,157.0,157.29,156.99,157.29,12713.0,140.0626,140.3213,140.0536,140.3213,12713.0
2018-05-16 12:00:00,157.32,157.68,157.3,157.63,14259.0,140.348,140.6692,140.3302,140.6246,14259.0
2018-05-16 12:30:00,157.61,157.79,157.61,157.68,9604.0,140.6067,140.7673,140.6067,140.6692,9604.0
2018-05-16 13:00:00,157.67,157.76,157.61,157.65,9586.0,140.6603,140.7406,140.6067,140.6424,9586.0
2018-05-16 13:30:00,157.62,157.77,157.6,157.77,9968.0,140.6157,140.7495,140.5978,140.7495,9968.0
2018-05-16 14:00:00,157.73,157.87,157.7,157.82,18949.0,140.7138,140.8387,140.687,140.7941,18949.0
2018-05-16 14:30:00,157.75,157.93,157.73,157.93,12047.0,140.7316,140.8922,140.7138,140.8922,12047.0
2018-05-16 15:00:00,157.85,157.85,157.51,157.51,15455.0,140.8209,140.8209,140.5175,140.5175,15455.0
2018-05-16 15:30:00,157.52,157.55,157.31,157.54,44393.0,140.5265,140.5532,140.3391,140.5443,44393.0
2018-05-17 09:30:00,157.44,157.8,156.65,157.69,13674.0,140.4551,140.7762,139.7503,140.6781,13674.0
2018-05-17 10:00:00,157.75,158.05,157.75,157.98,12580.0,140.7316,140.9993,140.7316,140.9368,12580.0
2018-05-17 10:30:00,157.98,158.22,157.97,158.16,11775.0,140.9368,141.1509,140.9279,141.0974,11775.0
2018-05-17 11:00:00,158.17,158.17,157.97,158.05,7993.0,141.1063,141.1063,140.9279,140.9993,7993.0
2018-05-17 11:30:00,158.07,158.16,157.96,157.99,14555.0,141.0171,141.0974,140.919,140.9457,14555.0
2018-05-17 12:00:00,157.99,158.08,157.94,158.03,3410.0,140.9457,141.026,140.9011,140.9814,3410.0
2018-05-17 12:30:00,157.99,158.07,157.73,157.76,18319.0,140.9457,141.0171,140.7138,140.7406,18319.0
2018-05-17 13:00:00,157.82,157.9,157.71,157.81,6564.0,140.7941,140.8655,140.696,140.7852,6564.0
2018-05-17 13:30:00,157.85,157.86,157.38,157.39,9640.0,140.8209,140.8298,140.4016,140.4105,9640.0
2018-05-17 14:00:00,157.4,157.65,157.18,157.63,18271.0,140.4194,140.6424,140.2231,140.6246,18271.0
2018-05-17 14:30:00,157.66,157.85,157.64,157.84,25164.0,140.6514,140.8209,140.6335,140.8119,25164.0
2018-05-17 15:00:00,157.85,157.9,157.59,157.59,21859.0,140.8209,140.8655,140.5889,140.5889,21859.0
2018-05-17 15:30:00,157.54,157.75,157.54,157.69,44406.0,140.5443,140.7316,140.5443,140.6781,44406.0
2018-05-18 09:30:00,157.62,157.77,157.5,157.53,16464.0,140.6157,140.7495,140.5086,140.5354,16464.0
2018-05-18 10:00:00,157.59,157.73,157.43,157.66,8930.0,140.5889,140.7138,140.4462,140.6514,8930.0
2018-05-18 10:30:00,157.55,157.57,157.25,157.49,13301.0,140.5532,140.5711,140.2856,140.4997,13301.0
2018-05-18 11:00:00,157.51,157.67,157.5,157.57,7232.0,140.5175,140.6603,140.5086,140.5711,7232.0
2018-05-18 11:30:00,157.63,157.82,157.58,157.75,13600.0,140.6246,140.7941,140.58,140.7316,13600.0
2018-05-18 12:00:00,157.75,157.75,157.55,157.55,8151.0,140.7316,140.7316,140.5532,140.5532,8151.0
2018-05-18 12:30:00,157.55,157.64,157.5,157.59,10572.0,140.5532,140.6335,140.5086,140.5889,10572.0
2018-05-18 13:00:00,157.56,157.71,157.52,157.64,5750.0,140.5621,140.696,140.5265,140.6335,5750.0
2018-05-18 13:30:00,157.61,157.61,157.48,157.55,7144.0,140.6067,140.6067,140.4908,140.5532,7144.0
2018-05-18 14:00:00,157.51,157.63,157.47,157.62,11915.0,140.5175,140.6246,140.4818,140.6157,11915.0
2018-05-18 14:30:00,157.62,157.73,157.59,157.7,18298.0,140.6157,140.7138,140.5889,140.687,18298.0
2018-05-18 15:00:00,157.68,157.69,157.57,157.64,14867.0,140.6692,140.6781,140.5711,140.6335,14867.0
2018-05-18 15:30:00,157.64,157.7,157.59,157.64,29938.0,140.6335,140.687,140.5889,140.6335,29938.0
2018-05-21 09:30:00,158.47,158.68,158.33,158.34,18716.0,141.374,141.5613,141.2491,141.258,18716.0
2018-05-21 10:00:00,158.33,158.65,158.31,158.65,7464.0,141.2491,141.5345,141.2312,141.5345,7464.0
2018-05-21 10:30:00,158.67,158.9,158.67,158.78,8073.0,141.5524,141.7576,141.5524,141.6505,8073.0
2018-05-21 11:00:00,158.8,158.8,158.3,158.36,21983.0,141.6684,141.6684,141.2223,141.2758,21983.0
2018-05-21 11:30:00,158.39,158.49,158.2,158.49,729730.0,141.3026,141.3918,141.1331,141.3918,729730.0
2018-05-21 12:00:00,158.48,158.75,158.45,158.61,10087.0,141.3829,141.6238,141.3561,141.4989,10087.0
2018-05-21 12:30:00,158.6,158.67,158.57,158.6,6293.0,141.4899,141.5524,141.4632,141.4899,6293.0
2018-05-21 13:00:00,158.61,158.73,158.61,158.62,9790.0,141.4989,141.6059,141.4989,141.5078,9790.0
2018-05-21 13:30:00,158.63,158.78,158.63,158.73,12043.0,141.5167,141.6505,141.5167,141.6059,12043.0
2018-05-21 14:00:00,158.74,158.74,158.57,158.62,12369.0,141.6148,141.6148,141.4632,141.5078,12369.0
2018-05-21 14:30:00,158.58,158.65,158.42,158.63,16580.0,141.4721,141.5345,141.3294,141.5167,16580.0
2018-05-21 15:00:00,158.56,158.66,158.4,158.46,15295.0,141.4543,141.5435,141.3115,141.365,15295.0
2018-05-21 15:30:00,158.42,158.6,158.38,158.59,17473.0,141.3294,141.4899,141.2937,141.481,17473.0
2018-05-22 09:30:00,158.98,158.99,158.59,158.64,20961.0,141.8289,141.8379,141.481,141.5256,20961.0
2018-05-22 10:00:00,158.65,158.89,158.45,158.48,15413.0,141.5345,141.7487,141.3561,141.3829,15413.0
2018-05-22 10:30:00,158.49,158.68,158.46,158.59,10099.0,141.3918,141.5613,141.365,141.481,10099.0
2018-05-22 11:00:00,158.64,158.84,158.63,158.81,24193.0,141.5256,141.7041,141.5167,141.6773,24193.0
2018-05-22 11:30:00,158.78,158.8,158.64,158.69,10022.0,141.6505,141.6684,141.5256,141.5702,10022.0
2018-05-22 12:00:00,158.7,158.74,158.56,158.56,8610.0,141.5792,141.6148,141.4543,141.4543,8610.0
2018-05-22 12:30:00,158.65,158.65,158.49,158.53,10258.0,141.5345,141.5345,141.3918,141.4275,10258.0
2018-05-22 13:00:00,158.5,158.55,158.4,158.47,9738.0,141.4007,141.4453,141.3115,141.374,9738.0
2018-05-22 13:30:00,158.48,158.51,158.39,158.4,42032.0,141.3829,141.4097,141.3026,141.3115,42032.0
2018-05-22 14:00:00,158.41,158.54,158.4,158.52,17070.0,141.3204,141.4364,141.3115,141.4186,17070.0
2018-05-22 14:30:00,158.5,158.56,158.23,158.24,9302.0,141.4007,141.4543,141.1599,141.1688,9302.0
2018-05-22 15:00:00,158.19,158.26,158.04,158.15,12535.0,141.1242,141.1866,140.9904,141.0885,12535.0
2018-05-22 15:30:00,158.08,158.08,157.75,157.93,18716.0,141.026,141.026,140.7316,140.8922,18716.0
2018-05-23 09:30:00,157.35,157.67,157.2,157.6,26218.0,140.3748,140.6603,140.241,140.5978,26218.0
2018-05-23 10:00:00,157.59,157.9,157.53,157.75,8685.0,140.5889,140.8655,140.5354,140.7316,8685.0
2018-05-23 10:30:00,157.75,157.75,157.31,157.36,7424.0,140.7316,140.7316,140.3391,140.3837,7424.0
2018-05-23 11:00:00,157.49,157.71,157.43,157.67,9696.0,140.4997,140.696,140.4462,140.6603,9696.0
2018-05-23 11:30:00,157.72,157.83,157.53,157.53,10575.0,140.7049,140.803,140.5354,140.5354,10575.0
2018-05-23 12:00:00,157.5,157.67,157.3,157.32,14444.0,140.5086,140.6603,140.3302,140.348,14444.0
2018-05-23 12:30:00,157.38,157.62,157.33,157.61,4879.0,140.4016,140.6157,140.357,140.6067,4879.0
2018-05-23 13:00:00,157.58,157.6,157.37,157.49,10394.0,140.58,140.5978,140.3926,140.4997,10394.0
2018-05-23 13:30:00,157.5,157.51,157.43,157.48,7736.0,140.5086,140.5175,140.4462,140.4908,7736.0
2018-05-23 14:00:00,157.55,158.06,157.47,157.91,26266.0,140.5532,141.0082,140.4818,140.8744,26266.0
2018-05-23 14:30:00,157.87,158.05,157.75,158.04,15885.0,140.8387,140.9993,140.7316,140.9904,15885.0
2018-05-23 15:00:00,158.05,158.21,158.02,158.15,9513.0,140.9993,141.142,140.9725,141.0885,9513.0
2018-05-23 15:30:00,158.16,158.26,158.01,158.25,25538.0,141.0974,141.1866,140.9636,141.1777,25538.0
2018-05-24 09:30:00,157.99,158.18,157.37,157.43,30075.0,140.9457,141.1153,140.3926,140.4462,30075.0
2018-05-24 10:00:00,157.35,157.71,157.31,157.31,17620.0,140.3748,140.696,140.3391,140.3391,17620.0
2018-05-24 10:30:00,157.34,157.46,157.05,157.18,7101.0,140.3659,140.4729,140.1072,140.2231,7101.0
2018-05-24 11:00:00,157.17,157.66,157.17,157.63,7543.0,140.2142,140.6514,140.2142,140.6246,7543.0
2018-05-24 11:30:00,157.75,157.95,157.62,157.95,19814.0,140.7316,140.9101,140.6157,140.9101,19814.0
2018-05-24 12:00:00,157.93,158.0,157.86,157.95,9131.0,140.8922,140.9547,140.8298,140.9101,9131.0
2018-05-24 12:30:00,158.0,158.01,157.85,158.0,5414.0,140.9547,140.9636,140.8209,140.9547,5414.0
2018-05-24 13:00:00,158.03,158.22,158.01,158.12,22673.0,140.9814,141.1509,140.9636,141.0617,22673.0
2018-05-24 13:30:00,158.12,158.21,158.07,158.1,6821.0,141.0617,141.142,141.0171,141.0439,6821.0
2018-05-24 14:00:00,158.14,158.21,158.03,158.16,16877.0,141.0796,141.142,140.9814,141.0974,16877.0
2018-05-24 14:30:00,158.22,158.22,158.03,158.1,32641.0,141.1509,141.1509,140.9814,141.0439,32641.0
2018-05-24 15:00:00,158.12,158.29,158.03,158.21,16072.0,141.0617,141.2134,140.9814,141.142,16072.0
2018-05-24 15:30:00,158.22,158.26,158.06,158.17,25006.0,141.1509,141.1866,141.0082,141.1063,25006.0
2018-05-25 09:30:00,157.75,157.88,157.64,157.81,15798.0,140.7316,140.8476,140.6335,140.7852,15798.0
2018-05-25 10:00:00,157.82,158.1,157.79,157.95,10150.0,140.7941,141.0439,140.7673,140.9101,10150.0
2018-05-25 10:30:00,158.02,158.06,157.74,157.83,7415.0,140.9725,141.0082,140.7227,140.803,7415.0
2018-05-25 11:00:00,157.84,157.98,157.84,157.95,7474.0,140.8119,140.9368,140.8119,140.9101,7474.0
2018-05-25 11:30:00,157.96,158.03,157.93,157.93,5119.0,140.919,140.9814,140.8922,140.8922,5119.0
2018-05-25 12:00:00,157.93,157.95,157.68,157.81,11172.0,140.8922,140.9101,140.6692,140.7852,11172.0
2018-05-25 12:30:00,157.81,157.86,157.72,157.76,7676.0,140.7852,140.8298,140.7049,140.7406,7676.0
2018-05-25 13:00:00,157.77,157.78,157.67,157.67,5771.0,140.7495,140.7584,140.6603,140.6603,5771.0
2018-05-25 13:30:00,157.6,157.63,157.51,157.53,8578.0,140.5978,140.6246,140.5175,140.5354,8578.0
2018-05-25 14:00:00,157.57,157.74,157.57,157.74,9250.0,140.5711,140.7227,140.5711,140.7227,9250.0
2018-05-25 14:30:00,157.71,157.72,157.46,157.53,16146.0,140.696,140.7049,140.4729,140.5354,16146.0
2018-05-25 15:00:00,157.49,157.8,157.46,157.8,24136.0,140.4997,140.7762,140.4729,140.7762,24136.0
2018-05-25 15:30:00,157.77,157.85,157.67,157.78,21656.0,140.7495,140.8209,140.6603,140.7584,21656.0
2018-05-29 09:30:00,156.79,157.27,156.66,157.27,38102.0,139.8752,140.3034,139.7592,140.3034,38102.0
2018-05-29 10:00:00,157.25,157.31,157.04,157.21,15263.0,140.2856,140.3391,140.0982,140.2499,15263.0
2018-05-29 10:30:00,157.15,157.15,156.95,157.05,29177.0,140.1964,140.1964,140.0179,140.1072,29177.0
2018-05-29 11:00:00,157.07,157.21,156.81,157.09,18389.0,140.125,140.2499,139.8931,140.1428,18389.0
2018-05-29 11:30:00,157.06,157.08,156.3,156.36,28119.0,140.1161,140.1339,139.4381,139.4916,28119.0
2018-05-29 12:00:00,156.28,156.32,155.64,155.99,18501.0,139.4202,139.4559,138.8493,139.1615,18501.0
2018-05-29 12:30:00,156.02,156.53,156.02,156.48,24359.0,139.1883,139.6433,139.1883,139.5987,24359.0
2018-05-29 13:00:00,156.47,156.47,156.18,156.22,8958.0,139.5897,139.5897,139.331,139.3667,8958.0
2018-05-29 13:30:00,156.24,156.32,155.99,156.17,33954.0,139.3845,139.4559,139.1615,139.3221,33954.0
2018-05-29 14:00:00,156.13,156.13,155.82,156.13,28516.0,139.2864,139.2864,139.0099,139.2864,28516.0
2018-05-29 14:30:00,156.09,156.27,155.77,155.79,18333.0,139.2507,139.4113,138.9652,138.9831,18333.0
2018-05-29 15:00:00,155.74,155.92,155.69,155.84,27752.0,138.9385,139.0991,138.8939,139.0277,27752.0
2018-05-29 15:30:00,155.84,156.45,155.78,156.28,55787.0,139.0277,139.5719,138.9742,139.4202,55787.0
2018-05-30 09:30:00,157.19,157.43,157.08,157.2,26230.0,140.2321,140.4462,140.1339,140.241,26230.0
2018-05-30 10:00:00,157.23,157.51,157.22,157.45,10370.0,140.2677,140.5175,140.2588,140.464,10370.0
2018-05-30 10:30:00,157.61,158.0,157.58,157.96,11608.0,140.6067,140.9547,140.58,140.919,11608.0
2018-05-30 11:00:00,158.03,158.06,157.86,158.0,5280.0,140.9814,141.0082,140.8298,140.9547,5280.0
2018-05-30 11:30:00,157.98,158.28,157.98,158.25,12673.0,140.9368,141.2045,140.9368,141.1777,12673.0
2018-05-30 12:00:00,158.29,158.4,158.25,158.28,11583.0,141.2134,141.3115,141.1777,141.2045,11583.0
2018-05-30 12:30:00,158.29,158.3,158.12,158.22,10348.0,141.2134,141.2223,141.0617,141.1509,10348.0
2018-05-30 13:00:00,158.25,158.53,158.15,158.42,18164.0,141.1777,141.4275,141.0885,141.3294,18164.0
2018-05-30 13:30:00,158.42,158.5,158.39,158.42,6685.0,141.3294,141.4007,141.3026,141.3294,6685.0
2018-05-30 14:00:00,158.4,158.51,158.36,158.42,29356.0,141.3115,141.4097,141.2758,141.3294,29356.0
2018-05-30 14:30:00,158.42,158.58,158.42,158.48,18649.0,141.3294,141.4721,141.3294,141.3829,18649.0
2018-05-30 15:00:00,158.52,158.53,158.32,158.32,12045.0,141.4186,141.4275,141.2401,141.2401,12045.0
2018-05-30 15:30:00,158.3,158.3,158.1,158.19,23434.0,141.2223,141.2223,141.0439,141.1242,23434.0
2018-05-31 09:30:00,158.04,158.12,157.6,157.73,29464.0,140.9904,141.0617,140.5978,140.7138,29464.0
2018-05-31 10:00:00,157.64,157.78,157.41,157.52,10683.0,140.6335,140.7584,140.4283,140.5265,10683.0
2018-05-31 10:30:00,157.53,157.65,157.27,157.46,8200.0,140.5354,140.6424,140.3034,140.4729,8200.0
2018-05-31 11:00:00,157.49,157.65,157.33,157.65,12517.0,140.4997,140.6424,140.357,140.6424,12517.0
2018-05-31 11:30:00,157.61,157.93,157.46,157.61,100877.0,140.6067,140.8922,140.4729,140.6067,100877.0
2018-05-31 12:00:00,157.55,157.55,157.18,157.2,10363.0,140.5532,140.5532,140.2231,140.241,10363.0
2018-05-31 12:30:00,157.16,157.3,157.05,157.3,12404.0,140.2053,140.3302,140.1072,140.3302,12404.0
2018-05-31 13:00:00,157.28,157.29,156.99,157.05,13134.0,140.3123,140.3213,140.0536,140.1072,13134.0
2018-05-31 13:30:00,157.06,157.06,156.54,156.62,11810.0,140.1161,140.1161,139.6522,139.7235,11810.0
2018-05-31 14:00:00,156.51,156.84,156.42,156.77,35212.0,139.6254,139.9198,139.5451,139.8574,35212.0
2018-05-31 14:30:00,156.7,156.78,156.53,156.74,13091.0,139.7949,139.8663,139.6433,139.8306,13091.0
2018-05-31 15:00:00,156.82,157.06,156.74,156.98,26064.0,139.902,140.1161,139.8306,140.0447,26064.0
2018-05-31 15:30:00,156.96,156.99,156.67,156.69,42562.0,140.0269,140.0536,139.7682,139.786,42562.0
2018-06-01 09:30:00,157.65,157.95,157.37,157.84,21725.0,140.6424,140.9101,140.3926,140.8119,21725.0
2018-06-01 10:00:00,157.76,158.25,157.65,158.0,8903.0,140.7406,141.1777,140.6424,140.9547,8903.0
2018-06-01 10:30:00,158.06,158.12,157.83,158.11,11191.0,141.0082,141.0617,140.803,141.0528,11191.0
2018-06-01 11:00:00,158.14,158.15,157.99,158.02,9038.0,141.0796,141.0885,140.9457,140.9725,9038.0
2018-06-01 11:30:00,158.01,158.15,157.95,158.03,9224.0,140.9636,141.0885,140.9101,140.9814,9224.0
2018-06-01 12:00:00,158.03,158.23,158.02,158.09,22214.0,140.9814,141.1599,140.9725,141.035,22214.0
2018-06-01 12:30:00,158.09,158.27,158.08,158.17,10092.0,141.035,141.1955,141.026,141.1063,10092.0
2018-06-01 13:00:00,158.24,158.41,158.24,158.35,8658.0,141.1688,141.3204,141.1688,141.2669,8658.0
2018-06-01 13:30:00,158.35,158.38,158.22,158.28,19996.0,141.2669,141.2937,141.1509,141.2045,19996.0
2018-06-01 14:00:00,158.27,158.3,158.08,158.1,35672.0,141.1955,141.2223,141.026,141.0439,35672.0
2018-06-01 14:30:00,158.12,158.29,158.09,158.22,7337.0,141.0617,141.2134,141.035,141.1509,7337.0
2018-06-01 15:00:00,158.21,158.21,157.96,158.07,9793.0,141.142,141.142,140.919,141.0171,9793.0
2018-06-01 15:30:00,158.07,158.23,158.06,158.19,17257.0,141.0171,141.1599,141.0082,141.1242,17257.0
2018-06-04 09:30:00,158.59,158.78,158.31,158.65,54537.0,141.481,141.6505,141.2312,141.5345,54537.0
2018-06-04 10:00:00,158.65,158.69,158.19,158.22,9702.0,141.5345,141.5702,141.1242,141.1509,9702.0
2018-06-04 10:30:00,158.15,158.33,158.15,158.23,7815.0,141.0885,141.2491,141.0885,141.1599,7815.0
2018-06-04 11:00:00,158.27,158.35,158.11,158.26,9229.0,141.1955,141.2669,141.0528,141.1866,9229.0
2018-06-04 11:30:00,158.34,158.44,158.31,158.41,15781.0,141.258,141.3472,141.2312,141.3204,15781.0
2018-06-04 12:00:00,158.38,158.58,158.33,158.53,14929.0,141.2937,141.4721,141.2491,141.4275,14929.0
2018-06-04 12:30:00,158.53,158.53,158.47,158.48,8707.0,141.4275,141.4275,141.374,141.3829,8707.0
2018-06-04 13:00:00,158.52,158.59,158.47,158.55,7364.0,141.4186,141.481,141.374,141.4453,7364.0
2018-06-04 13:30:00,158.52,158.52,158.38,158.45,8539.0,141.4186,141.4186,141.2937,141.3561,8539.0
2018-06-04 14:00:00,158.47,158.59,158.45,158.58,27090.0,141.374,141.481,141.3561,141.4721,27090.0
2018-06-04 14:30:00,158.58,158.75,158.53,158.73,18930.0,141.4721,141.6238,141.4275,141.6059,18930.0
2018-06-04 15:00:00,158.72,158.82,158.71,158.78,17325.0,141.597,141.6862,141.5881,141.6505,17325.0
2018-06-04 15:30:00,158.79,158.84,158.69,158.8,25046.0,141.6594,141.7041,141.5702,141.6684,25046.0
2018-06-05 09:30:00,158.88,159.21,158.8,159.14,25003.0,141.7397,142.0341,141.6684,141.9717,25003.0
2018-06-05 10:00:00,159.21,159.35,159.2,159.31,11751.0,142.0341,142.159,142.0252,142.1233,11751.0
2018-06-05 10:30:00,159.34,159.34,159.02,159.03,8482.0,142.1501,142.1501,141.8646,141.8736,8482.0
2018-06-05 11:00:00,159.06,159.07,158.74,158.84,8246.0,141.9003,141.9092,141.6148,141.7041,8246.0
2018-06-05 11:30:00,158.87,158.91,158.68,158.81,10535.0,141.7308,141.7665,141.5613,141.6773,10535.0
2018-06-05 12:00:00,158.8,158.92,158.74,158.87,14358.0,141.6684,141.7754,141.6148,141.7308,14358.0
2018-06-05 12:30:00,158.87,158.97,158.85,158.95,10128.0,141.7308,141.82,141.713,141.8022,10128.0
2018-06-05 13:00:00,158.92,159.1,158.91,159.1,11425.0,141.7754,141.936,141.7665,141.936,11425.0
2018-06-05 13:30:00,159.13,159.18,159.07,159.1,9998.0,141.9628,142.0074,141.9092,141.936,9998.0
2018-06-05 14:00:00,159.11,159.25,159.04,159.24,16227.0,141.9449,142.0698,141.8825,142.0609,16227.0
2018-06-05 14:30:00,159.25,159.32,159.23,159.3,14331.0,142.0698,142.1323,142.052,142.1144,14331.0
2018-06-05 15:00:00,159.28,159.31,159.14,159.2,13897.0,142.0966,142.1233,141.9717,142.0252,13897.0
2018-06-05 15:30:00,159.19,159.33,159.18,159.32,34235.0,142.0163,142.1412,142.0074,142.1323,34235.0
2018-06-06 09:30:00,159.65,159.65,159.28,159.28,15973.0,142.4267,142.4267,142.0966,142.0966,15973.0
2018-06-06 10:00:00,159.33,159.46,159.2,159.43,5808.0,142.1412,142.2572,142.0252,142.2304,5808.0
2018-06-06 10:30:00,159.36,159.48,159.25,159.42,13764.0,142.168,142.275,142.0698,142.2215,13764.0
2018-06-06 11:00:00,159.46,159.74,159.46,159.74,10708.0,142.2572,142.507,142.2572,142.507,10708.0
2018-06-06 11:30:00,159.78,159.81,159.68,159.78,10907.0,142.5426,142.5694,142.4534,142.5426,10907.0
2018-06-06 12:00:00,159.78,159.86,159.72,159.82,5258.0,142.5426,142.614,142.4891,142.5783,5258.0
2018-06-06 12:30:00,159.79,159.84,159.75,159.81,21069.0,142.5516,142.5962,142.5159,142.5694,21069.0
2018-06-06 13:00:00,159.82,159.94,159.8,159.94,9347.0,142.5783,142.6854,142.5605,142.6854,9347.0
2018-06-06 13:30:00,159.91,159.97,159.84,159.84,6265.0,142.6586,142.7121,142.5962,142.5962,6265.0
2018-06-06 14:00:00,159.9,160.06,159.88,160.05,24593.0,142.6497,142.7924,142.6319,142.7835,24593.0
2018-06-06 14:30:00,160.06,160.29,160.03,160.23,20196.0,142.7924,142.9976,142.7657,142.9441,20196.0
2018-06-06 15:00:00,160.24,160.36,160.22,160.31,25648.0,142.953,143.0601,142.9352,143.0155,25648.0
2018-06-06 15:30:00,160.29,160.5,160.24,160.5,42723.0,142.9976,143.185,142.953,143.185,42723.0
2018-06-07 09:30:00,160.65,161.03,160.65,160.88,23885.0,143.3188,143.6578,143.3188,143.524,23885.0
2018-06-07 10:00:00,160.87,160.98,160.54,160.56,15671.0,143.5151,143.6132,143.2207,143.2385,15671.0
2018-06-07 10:30:00,160.57,160.57,160.3,160.5,11849.0,143.2474,143.2474,143.0065,143.185,11849.0
2018-06-07 11:00:00,160.42,160.54,160.3,160.36,9134.0,143.1136,143.2207,143.0065,143.0601,9134.0
2018-06-07 11:30:00,160.4,160.44,160.04,160.18,11670.0,143.0958,143.1314,142.7746,142.8995,11670.0
2018-06-07 12:00:00,160.19,160.31,160.17,160.27,16991.0,142.9084,143.0155,142.8906,142.9798,16991.0
2018-06-07 12:30:00,160.27,160.28,159.95,160.01,9999.0,142.9798,142.9887,142.6943,142.7478,9999.0
2018-06-07 13:00:00,160.07,160.1,159.81,159.83,14898.0,142.8014,142.8281,142.5694,142.5872,14898.0
2018-06-07 13:30:00,159.8,159.88,159.5,159.59,27157.0,142.5605,142.6319,142.2928,142.3731,27157.0
2018-06-07 14:00:00,159.63,159.93,159.53,159.86,29957.0,142.4088,142.6765,142.3196,142.614,29957.0
2018-06-07 14:30:00,159.88,160.14,159.88,160.06,21084.0,142.6319,142.8638,142.6319,142.7924,21084.0
2018-06-07 15:00:00,160.06,160.24,159.92,160.23,18646.0,142.7924,142.953,142.6675,142.9441,18646.0
2018-06-07 15:30:00,160.16,160.32,160.06,160.15,36904.0,142.8816,143.0244,142.7924,142.8727,36904.0
2018-06-08 09:30:00,160.05,160.19,159.8,160.19,18805.0,142.7835,142.9084,142.5605,142.9084,18805.0
2018-06-08 10:00:00,160.14,160.27,160.08,160.16,24122.0,142.8638,142.9798,142.8103,142.8816,24122.0
2018-06-08 10:30:00,160.13,160.19,159.93,160.11,16023.0,142.8549,142.9084,142.6765,142.837,16023.0
2018-06-08 11:00:00,160.1,160.2,159.99,160.17,8892.0,142.8281,142.9173,142.73,142.8906,8892.0
2018-06-08 11:30:00,160.1,160.26,160.03,160.23,10653.0,142.8281,142.9709,142.7657,142.9441,10653.0
2018-06-08 12:00:00,160.28,160.54,160.24,160.53,16121.0,142.9887,143.2207,142.953,143.2117,16121.0
2018-06-08 12:30:00,160.53,160.69,160.53,160.68,10018.0,143.2117,143.3545,143.2117,143.3455,10018.0
2018-06-08 13:00:00,160.68,160.68,160.58,160.65,4061.0,143.3455,143.3455,143.2563,143.3188,4061.0
2018-06-08 13:30:00,160.69,160.72,160.44,160.56,10233.0,143.3545,143.3812,143.1314,143.2385,10233.0
2018-06-08 14:00:00,160.6,160.75,160.55,160.66,26304.0,143.2742,143.408,143.2296,143.3277,26304.0
2018-06-08 14:30:00,160.68,160.77,160.64,160.7,4574.0,143.3455,143.4258,143.3099,143.3634,4574.0
2018-06-08 15:00:00,160.72,160.82,160.67,160.8,8133.0,143.3812,143.4704,143.3366,143.4526,8133.0
2018-06-08 15:30:00,160.81,160.95,160.78,160.92,32006.0,143.4615,143.5864,143.4348,143.5597,32006.0
2018-06-11 09:30:00,161.05,161.2,160.76,161.11,18885.0,143.6756,143.8094,143.4169,143.7292,18885.0
2018-06-11 10:00:00,161.18,161.37,161.15,161.28,14031.0,143.7916,143.9611,143.7648,143.8808,14031.0
2018-06-11 10:30:00,161.24,161.3,161.12,161.13,14854.0,143.8451,143.8987,143.7381,143.747,14854.0
2018-06-11 11:00:00,161.13,161.18,161.0,161.1,4923.0,143.747,143.7916,143.631,143.7202,4923.0
2018-06-11 11:30:00,161.13,161.36,161.09,161.36,5694.0,143.747,143.9522,143.7113,143.9522,5694.0
2018-06-11 12:00:00,161.37,161.46,161.3,161.46,10229.0,143.9611,144.0414,143.8987,144.0414,10229.0
2018-06-11 12:30:00,161.44,161.46,161.38,161.39,21026.0,144.0236,144.0414,143.97,143.979,21026.0
2018-06-11 13:00:00,161.4,161.46,161.27,161.39,8052.0,143.9879,144.0414,143.8719,143.979,8052.0
2018-06-11 13:30:00,161.35,161.39,161.27,161.34,11521.0,143.9433,143.979,143.8719,143.9343,11521.0
2018-06-11 14:00:00,161.34,161.4,161.27,161.35,18053.0,143.9343,143.9879,143.8719,143.9433,18053.0
2018-06-11 14:30:00,161.35,161.37,161.27,161.37,10902.0,143.9433,143.9611,143.8719,143.9611,10902.0
2018-06-11 15:00:00,161.39,161.49,161.36,161.47,14707.0,143.979,144.0682,143.9522,144.0503,14707.0
2018-06-11 15:30:00,161.46,161.48,161.15,161.15,30003.0,144.0414,144.0592,143.7648,143.7648,30003.0
2018-06-12 09:30:00,161.4,161.56,161.23,161.41,20118.0,143.9879,144.1306,143.8362,143.9968,20118.0
2018-06-12 10:00:00,161.51,161.69,161.5,161.53,28308.0,144.086,144.2466,144.0771,144.1038,28308.0
2018-06-12 10:30:00,161.54,161.81,161.54,161.79,18223.0,144.1128,144.3536,144.1128,144.3358,18223.0
2018-06-12 11:00:00,161.82,161.86,161.7,161.81,57282.0,144.3626,144.3982,144.2555,144.3536,57282.0
2018-06-12 11:30:00,161.86,162.08,161.81,162.05,23097.0,144.3982,144.5945,144.3536,144.5677,23097.0
2018-06-12 12:00:00,162.05,162.15,162.05,162.09,7009.0,144.5677,144.657,144.5677,144.6034,7009.0
2018-06-12 12:30:00,162.09,162.1,162.0,162.02,10167.0,144.6034,144.6124,144.5231,144.541,10167.0
2018-06-12 13:00:00,162.06,162.08,161.87,161.9,10279.0,144.5767,144.5945,144.4072,144.4339,10279.0
2018-06-12 13:30:00,161.96,162.04,161.9,162.03,10951.0,144.4875,144.5588,144.4339,144.5499,10951.0
2018-06-12 14:00:00,161.99,162.0,161.67,161.67,13603.0,144.5142,144.5231,144.2287,144.2287,13603.0
2018-06-12 14:30:00,161.68,161.75,161.59,161.6,13348.0,144.2377,144.3001,144.1574,144.1663,13348.0
2018-06-12 15:00:00,161.56,161.88,161.55,161.86,11924.0,144.1306,144.4161,144.1217,144.3982,11924.0
2018-06-12 15:30:00,161.89,161.99,161.79,161.95,32369.0,144.425,144.5142,144.3358,144.4785,32369.0
2018-06-13 09:30:00,162.16,162.21,162.01,162.11,25182.0,144.6659,144.7105,144.5321,144.6213,25182.0
2018-06-13 10:00:00,162.14,162.26,162.1,162.13,13433.0,144.648,144.7551,144.6124,144.6391,13433.0
2018-06-13 10:30:00,162.15,162.22,162.02,162.09,10826.0,144.657,144.7194,144.541,144.6034,10826.0
2018-06-13 11:00:00,162.12,162.19,162.07,162.16,16829.0,144.6302,144.6926,144.5856,144.6659,16829.0
2018-06-13 11:30:00,162.14,162.14,162.02,162.04,10276.0,144.648,144.648,144.541,144.5588,10276.0
2018-06-13 12:00:00,161.97,162.0,161.84,161.87,12013.0,144.4964,144.5231,144.3804,144.4072,12013.0
2018-06-13 12:30:00,161.88,161.9,161.76,161.77,8638.0,144.4161,144.4339,144.309,144.318,8638.0
2018-06-13 13:00:00,161.78,161.8,161.73,161.77,6118.0,144.3269,144.3447,144.2823,144.318,6118.0
2018-06-13 13:30:00,161.75,161.83,161.72,161.78,12464.0,144.3001,144.3715,144.2734,144.3269,12464.0
2018-06-13 14:00:00,161.8,161.8,161.32,161.34,19172.0,144.3447,144.3447,143.9165,143.9343,19172.0
2018-06-13 14:30:00,161.33,161.63,161.28,161.59,13386.0,143.9254,144.1931,143.8808,144.1574,13386.0
2018-06-13 15:00:00,161.62,161.88,161.52,161.52,18624.0,144.1841,144.4161,144.0949,144.0949,18624.0
2018-06-13 15:30:00,161.53,161.6,161.24,161.25,53715.0,144.1038,144.1663,143.8451,143.8541,53715.0
2018-06-14 09:30:00,161.76,161.93,161.68,161.77,22960.0,144.309,144.4607,144.2377,144.318,22960.0
2018-06-14 10:00:00,161.83,162.09,161.83,161.94,11541.0,144.3715,144.6034,144.3715,144.4696,11541.0
2018-06-14 10:30:00,161.87,161.87,161.54,161.55,24571.0,144.4072,144.4072,144.1128,144.1217,24571.0
2018-06-14 11:00:00,161.42,161.7,161.42,161.68,9341.0,144.0057,144.2555,144.0057,144.2377,9341.0
2018-06-14 11:30:00,161.71,162.01,161.7,162.01,17831.0,144.2644,144.5321,144.2555,144.5321,17831.0
2018-06-14 12:00:00,161.98,162.13,161.94,161.95,14014.0,144.5053,144.6391,144.4696,144.4785,14014.0
2018-06-14 12:30:00,161.96,161.98,161.79,161.83,12063.0,144.4875,144.5053,144.3358,144.3715,12063.0
2018-06-14 13:00:00,161.81,161.98,161.78,161.98,11296.0,144.3536,144.5053,144.3269,144.5053,11296.0
2018-06-14 13:30:00,161.99,162.02,161.81,161.84,9458.0,144.5142,144.541,144.3536,144.3804,9458.0
2018-06-14 14:00:00,161.84,161.88,161.72,161.83,294291.0,144.3804,144.4161,144.2734,144.3715,294291.0
2018-06-14 14:30:00,161.81,161.88,161.68,161.68,19280.0,144.3536,144.4161,144.2377,144.2377,19280.0
2018-06-14 15:00:00,161.69,161.87,161.66,161.86,111829.0,144.2466,144.4072,144.2198,144.3982,111829.0
2018-06-14 15:30:00,161.83,161.91,161.76,161.79,26655.0,144.3715,144.4429,144.309,144.3358,26655.0
2018-06-15 09:30:00,161.35,161.35,160.81,161.1,16058.0,143.9433,143.9433,143.4615,143.7202,16058.0
2018-06-15 10:00:00,161.03,161.26,161.03,161.13,9572.0,143.6578,143.863,143.6578,143.747,9572.0
2018-06-15 10:30:00,161.1,161.24,160.7,161.17,25850.0,143.7202,143.8451,143.3634,143.7827,25850.0
2018-06-15 11:00:00,161.28,161.39,161.14,161.14,21529.0,143.8808,143.979,143.7559,143.7559,21529.0
2018-06-15 11:30:00,161.11,161.28,161.0,161.28,18353.0,143.7292,143.8808,143.631,143.8808,18353.0
2018-06-15 12:00:00,161.3,161.3,161.1,161.22,16402.0,143.8987,143.8987,143.7202,143.8273,16402.0
2018-06-15 12:30:00,161.24,161.35,161.19,161.34,10162.0,143.8451,143.9433,143.8005,143.9343,10162.0
2018-06-15 13:00:00,161.36,161.49,161.36,161.41,9911.0,143.9522,144.0682,143.9522,143.9968,9911.0
2018-06-15 13:30:00,161.39,161.43,161.34,161.35,18380.0,143.979,144.0146,143.9343,143.9433,18380.0
2018-06-15 14:00:00,161.36,161.8,161.3,161.78,23603.0,143.9522,144.3447,143.8987,144.3269,23603.0
2018-06-15 14:30:00,161.79,161.9,161.73,161.81,17162.0,144.3358,144.4339,144.2823,144.3536,17162.0
2018-06-15 15:00:00,161.76,161.76,161.54,161.69,17170.0,144.309,144.309,144.1128,144.2466,17170.0
2018-06-15 15:30:00,161.67,161.89,161.64,161.86,39835.0,144.2287,144.425,144.202,144.3982,39835.0
2018-06-18 09:30:00,160.88,161.3,160.85,161.29,16620.0,143.524,143.8987,143.4972,143.8897,16620.0
2018-06-18 10:00:00,161.3,161.56,161.22,161.53,21910.0,143.8987,144.1306,143.8273,144.1038,21910.0
2018-06-18 10:30:00,161.55,162.02,161.55,161.95,43077.0,144.1217,144.541,144.1217,144.4785,43077.0
2018-06-18 11:00:00,161.94,162.16,161.94,161.98,40539.0,144.4696,144.6659,144.4696,144.5053,40539.0
2018-06-18 11:30:00,161.98,162.03,161.66,161.68,48364.0,144.5053,144.5499,144.2198,144.2377,48364.0
2018-06-18 12:00:00,161.68,161.83,161.57,161.6,53387.0,144.2377,144.3715,144.1395,144.1663,53387.0
2018-06-18 12:30:00,161.62,161.78,161.6,161.78,13572.0,144.1841,144.3269,144.1663,144.3269,13572.0
2018-06-18 13:00:00,161.83,161.95,161.81,161.9,19048.0,144.3715,144.4785,144.3536,144.4339,19048.0
2018-06-18 13:30:00,161.91,161.97,161.83,161.9,9438.0,144.4429,144.4964,144.3715,144.4339,9438.0
2018-06-18 14:00:00,161.9,162.08,161.83,162.0,51739.0,144.4339,144.5945,144.3715,144.5231,51739.0
2018-06-18 14:30:00,162.04,162.1,161.81,161.86,30775.0,144.5588,144.6124,144.3536,144.3982,30775.0
2018-06-18 15:00:00,161.81,162.01,161.79,161.96,36140.0,144.3536,144.5321,144.3358,144.4875,36140.0
2018-06-18 15:30:00,161.97,162.17,161.89,162.11,93907.0,144.4964,144.6748,144.425,144.6213,93907.0
2018-06-19 09:30:00,160.79,161.12,160.61,160.61,18551.0,143.4437,143.7381,143.2831,143.2831,18551.0
2018-06-19 10:00:00,160.66,160.66,160.25,160.26,21059.0,143.3277,143.3277,142.9619,142.9709,21059.0
2018-06-19 10:30:00,160.24,160.86,160.11,160.72,14440.0,142.953,143.5061,142.837,143.3812,14440.0
2018-06-19 11:00:00,160.71,160.98,160.68,160.89,9687.0,143.3723,143.6132,143.3455,143.5329,9687.0
2018-06-19 11:30:00,160.95,161.17,160.85,161.06,16308.0,143.5864,143.7827,143.4972,143.6846,16308.0
2018-06-19 12:00:00,161.0,161.03,160.89,161.02,5796.0,143.631,143.6578,143.5329,143.6489,5796.0
2018-06-19 12:30:00,161.04,161.05,160.86,161.05,12022.0,143.6667,143.6756,143.5061,143.6756,12022.0
2018-06-19 13:00:00,161.12,161.14,160.91,160.93,8560.0,143.7381,143.7559,143.5507,143.5686,8560.0
2018-06-19 13:30:00,160.87,161.17,160.86,161.1,20097.0,143.5151,143.7827,143.5061,143.7202,20097.0
2018-06-19 14:00:00,161.11,161.35,161.11,161.25,17860.0,143.7292,143.9433,143.7292,143.8541,17860.0
2018-06-19 14:30:00,161.28,161.43,161.16,161.39,26631.0,143.8808,144.0146,143.7738,143.979,26631.0
2018-06-19 15:00:00,161.4,161.4,161.17,161.17,17081.0,143.9879,143.9879,143.7827,143.7827,17081.0
2018-06-19 15:30:00,161.17,161.4,161.11,161.35,63458.0,143.7827,143.9879,143.7292,143.9433,63458.0
2018-06-20 09:30:00,161.84,161.9,161.64,161.82,70909.0,144.3804,144.4339,144.202,144.3626,70909.0
2018-06-20 10:00:00,161.87,161.94,161.58,161.64,14736.0,144.4072,144.4696,144.1485,144.202,14736.0
2018-06-20 10:30:00,161.67,161.89,161.58,161.87,21365.0,144.2287,144.425,144.1485,144.4072,21365.0
2018-06-20 11:00:00,161.87,162.04,161.76,161.99,17581.0,144.4072,144.5588,144.309,144.5142,17581.0
2018-06-20 11:30:00,161.98,162.1,161.93,162.09,12193.0,144.5053,144.6124,144.4607,144.6034,12193.0
2018-06-20 12:00:00,162.12,162.16,162.08,162.08,12001.0,144.6302,144.6659,144.5945,144.5945,12001.0
2018-06-20 12:30:00,162.09,162.27,162.08,162.18,21050.0,144.6034,144.764,144.5945,144.6837,21050.0
2018-06-20 13:00:00,162.17,162.2,162.06,162.07,6495.0,144.6748,144.7016,144.5767,144.5856,6495.0
2018-06-20 13:30:00,162.13,162.22,162.06,162.19,10331.0,144.6391,144.7194,144.5767,144.6926,10331.0
2018-06-20 14:00:00,162.15,162.25,162.13,162.16,12761.0,144.657,144.7462,144.6391,144.6659,12761.0
2018-06-20 14:30:00,162.15,162.17,161.98,162.03,20303.0,144.657,144.6748,144.5053,144.5499,20303.0
2018-06-20 15:00:00,161.96,162.13,161.96,162.13,30905.0,144.4875,144.6391,144.4875,144.6391,30905.0
2018-06-20 15:30:00,162.15,162.18,162.01,162.05,20978.0,144.657,144.6837,144.5321,144.5677,20978.0
2018-06-21 09:30:00,161.96,162.03,161.68,161.69,13582.0,144.4875,144.5499,144.2377,144.2466,13582.0
2018-06-21 10:00:00,161.6,161.61,160.82,160.83,14552.0,144.1663,144.1752,143.4704,143.4794,14552.0
2018-06-21 10:30:00,160.94,161.19,160.87,161.14,11028.0,143.5775,143.8005,143.5151,143.7559,11028.0
2018-06-21 11:00:00,161.03,161.33,161.03,161.21,9379.0,143.6578,143.9254,143.6578,143.8184,9379.0
2018-06-21 11:30:00,161.3,161.54,161.29,161.47,7350.0,143.8987,144.1128,143.8897,144.0503,7350.0
2018-06-21 12:00:00,161.48,161.49,161.17,161.22,17596.0,144.0592,144.0682,143.7827,143.8273,17596.0
2018-06-21 12:30:00,161.24,161.24,161.04,161.04,12302.0,143.8451,143.8451,143.6667,143.6667,12302.0
2018-06-21 13:00:00,161.08,161.25,161.01,161.22,3526.0,143.7024,143.8541,143.6399,143.8273,3526.0
2018-06-21 13:30:00,161.19,161.3,161.1,161.3,10009.0,143.8005,143.8987,143.7202,143.8987,10009.0
2018-06-21 14:00:00,161.3,161.4,161.19,161.2,41211.0,143.8987,143.9879,143.8005,143.8094,41211.0
2018-06-21 14:30:00,161.23,161.29,161.0,161.0,29839.0,143.8362,143.8897,143.631,143.631,29839.0
2018-06-21 15:00:00,160.94,161.12,160.63,160.88,15281.0,143.5775,143.7381,143.3009,143.524,15281.0
2018-06-21 15:30:00,160.84,160.85,160.56,160.8,14622.0,143.4883,143.4972,143.2385,143.4526,14622.0
2018-06-22 09:30:00,161.06,161.06,160.49,160.61,22630.0,144.1879,144.1879,143.6776,143.785,22630.0
2018-06-22 10:00:00,160.63,160.91,160.49,160.53,20501.0,143.8029,144.0536,143.6776,143.7134,20501.0
2018-06-22 10:30:00,160.51,160.59,160.36,160.45,11385.0,143.6955,143.7671,143.5612,143.6418,11385.0
2018-06-22 11:00:00,160.55,160.63,160.42,160.51,20992.0,143.7313,143.8029,143.6149,143.6955,20992.0
2018-06-22 11:30:00,160.56,160.65,160.49,160.49,6852.0,143.7403,143.8208,143.6776,143.6776,6852.0
2018-06-22 12:00:00,160.51,160.62,160.43,160.44,22201.0,143.6955,143.794,143.6239,143.6328,22201.0
2018-06-22 12:30:00,160.43,160.45,160.33,160.4,12669.0,143.6239,143.6418,143.5344,143.597,12669.0
2018-06-22 13:00:00,160.43,160.52,160.42,160.52,16326.0,143.6239,143.7045,143.6149,143.7045,16326.0
2018-06-22 13:30:00,160.57,160.65,160.44,160.6,17265.0,143.7492,143.8208,143.6328,143.7761,17265.0
2018-06-22 14:00:00,160.56,160.66,160.39,160.42,97896.0,143.7403,143.8298,143.5881,143.6149,97896.0
2018-06-22 14:30:00,160.43,160.6,160.33,160.55,33132.0,143.6239,143.7761,143.5344,143.7313,33132.0
2018-06-22 15:00:00,160.51,160.58,160.47,160.55,12713.0,143.6955,143.7582,143.6597,143.7313,12713.0
2018-06-22 15:30:00,160.52,160.56,160.15,160.2,18955.0,143.7045,143.7403,143.3732,143.418,18955.0
2018-06-25 09:30:00,159.66,159.66,158.41,158.42,67246.0,142.9345,142.9345,141.8155,141.8244,67246.0
2018-06-25 10:00:00,158.45,158.54,157.94,158.35,11384.0,141.8513,141.9319,141.3947,141.7618,11384.0
2018-06-25 10:30:00,158.33,158.59,158.18,158.26,15477.0,141.7439,141.9766,141.6096,141.6812,15477.0
2018-06-25 11:00:00,158.34,158.34,157.67,157.68,10838.0,141.7528,141.7528,141.153,141.162,10838.0
2018-06-25 11:30:00,157.7,157.94,157.53,157.8,13064.0,141.1799,141.3947,141.0277,141.2694,13064.0
2018-06-25 12:00:00,157.82,157.82,157.33,157.77,20908.0,141.2873,141.2873,140.8486,141.2425,20908.0
2018-06-25 12:30:00,157.79,158.22,157.74,158.21,9719.0,141.2604,141.6454,141.2157,141.6364,9719.0
2018-06-25 13:00:00,158.17,158.19,157.81,157.98,12888.0,141.6006,141.6185,141.2783,141.4305,12888.0
2018-06-25 13:30:00,158.03,158.52,158.0,158.24,11492.0,141.4753,141.914,141.4484,141.6633,11492.0
2018-06-25 14:00:00,158.24,158.27,157.95,157.97,19407.0,141.6633,141.6902,141.4037,141.4216,19407.0
2018-06-25 14:30:00,157.98,157.99,157.24,157.44,20562.0,141.4305,141.4395,140.7681,140.9471,20562.0
2018-06-25 15:00:00,157.46,157.6,157.28,157.5,19419.0,140.965,141.0903,140.8039,141.0008,19419.0
2018-06-25 15:30:00,157.48,158.32,157.41,157.99,65335.0,140.9829,141.7349,140.9202,141.4395,65335.0
2018-06-26 09:30:00,158.3,158.35,157.88,158.01,18429.0,141.717,141.7618,141.341,141.4574,18429.0
2018-06-26 10:00:00,158.17,158.46,157.95,157.95,17214.0,141.6006,141.8603,141.4037,141.4037,17214.0
2018-06-26 10:30:00,157.96,158.04,157.68,157.89,58337.0,141.4126,141.4843,141.162,141.35,58337.0
2018-06-26 11:00:00,157.91,158.15,157.88,158.08,7423.0,141.3679,141.5827,141.341,141.5201,7423.0
2018-06-26 11:30:00,158.03,158.2,157.99,158.17,4098.0,141.4753,141.6275,141.4395,141.6006,4098.0
2018-06-26 12:00:00,158.3,158.45,158.22,158.31,15052.0,141.717,141.8513,141.6454,141.726,15052.0
2018-06-26 12:30:00,158.41,158.52,158.33,158.42,13990.0,141.8155,141.914,141.7439,141.8244,13990.0
2018-06-26 13:00:00,158.42,158.68,158.42,158.62,7382.0,141.8244,142.0572,141.8244,142.0035,7382.0
2018-06-26 13:30:00,158.58,158.6,158.49,158.54,11042.0,141.9677,141.9856,141.8871,141.9319,11042.0
2018-06-26 14:00:00,158.62,158.63,158.45,158.59,18963.0,142.0035,142.0124,141.8513,141.9766,18963.0
2018-06-26 14:30:00,158.56,158.72,158.52,158.54,23815.0,141.9498,142.093,141.914,141.9319,23815.0
2018-06-26 15:00:00,158.57,158.59,158.35,158.36,11033.0,141.9587,141.9766,141.7618,141.7707,11033.0
2018-06-26 15:30:00,158.4,158.59,158.19,158.24,34393.0,141.8065,141.9766,141.6185,141.6633,34393.0
2018-06-27 09:30:00,158.62,158.85,158.46,158.84,66981.0,142.0035,142.2094,141.8603,142.2004,66981.0
2018-06-27 10:00:00,158.8,159.13,158.75,158.96,13859.0,142.1646,142.4601,142.1199,142.3079,13859.0
2018-06-27 10:30:00,159.03,159.24,158.92,158.94,11559.0,142.3705,142.5585,142.2721,142.29,11559.0
2018-06-27 11:00:00,158.9,158.92,158.35,158.35,20554.0,142.2542,142.2721,141.7618,141.7618,20554.0
2018-06-27 11:30:00,158.16,158.6,158.16,158.49,18049.0,141.5917,141.9856,141.5917,141.8871,18049.0
2018-06-27 12:00:00,158.47,158.73,158.47,158.51,11971.0,141.8692,142.102,141.8692,141.905,11971.0
2018-06-27 12:30:00,158.47,158.47,157.99,157.99,15394.0,141.8692,141.8692,141.4395,141.4395,15394.0
2018-06-27 13:00:00,158.12,158.12,157.38,157.54,11618.0,141.5559,141.5559,140.8934,141.0366,11618.0
2018-06-27 13:30:00,157.5,157.63,157.28,157.39,9651.0,141.0008,141.1172,140.8039,140.9023,9651.0
2018-06-27 14:00:00,157.42,157.53,157.14,157.23,74148.0,140.9292,141.0277,140.6785,140.7591,74148.0
2018-06-27 14:30:00,157.18,157.39,156.9,156.93,16860.0,140.7143,140.9023,140.4637,140.4905,16860.0
2018-06-27 15:00:00,156.96,157.15,156.57,157.1,22143.0,140.5174,140.6875,140.1682,140.6427,22143.0
2018-06-27 15:30:00,157.1,157.13,156.5,156.5,29553.0,140.6427,140.6696,140.1056,140.1056,29553.0
2018-06-28 09:30:00,156.45,156.88,155.96,156.4,18919.0,140.0608,140.4458,139.6221,140.0161,18919.0
2018-06-28 10:00:00,156.49,156.64,156.02,156.15,41964.0,140.0966,140.2309,139.6759,139.7922,41964.0
2018-06-28 10:30:00,156.17,156.42,155.78,156.41,33058.0,139.8101,140.034,139.461,140.025,33058.0
2018-06-28 11:00:00,156.48,156.62,156.15,156.54,11653.0,140.0877,140.213,139.7922,140.1414,11653.0
2018-06-28 11:30:00,156.63,156.63,156.3,156.45,4573.0,140.222,140.222,139.9265,140.0608,4573.0
2018-06-28 12:00:00,156.47,156.55,156.19,156.3,8770.0,140.0787,140.1503,139.8281,139.9265,8770.0
2018-06-28 12:30:00,156.27,156.66,156.23,156.66,21094.0,139.8997,140.2488,139.8639,140.2488,21094.0
2018-06-28 13:00:00,156.59,156.88,156.59,156.85,10687.0,140.1862,140.4458,140.1862,140.4189,10687.0
2018-06-28 13:30:00,156.87,157.01,156.77,156.98,12941.0,140.4368,140.5622,140.3473,140.5353,12941.0
2018-06-28 14:00:00,157.01,157.29,156.97,157.28,56783.0,140.5622,140.8128,140.5263,140.8039,56783.0
2018-06-28 14:30:00,157.3,157.48,157.16,157.48,23223.0,140.8218,140.9829,140.6964,140.9829,23223.0
2018-06-28 15:00:00,157.53,157.78,157.53,157.66,9912.0,141.0277,141.2515,141.0277,141.1441,9912.0
2018-06-28 15:30:00,157.54,157.54,157.29,157.41,21900.0,141.0366,141.0366,140.8128,140.9202,21900.0
2018-06-29 09:30:00,158.03,158.38,157.95,158.37,27281.0,141.4753,141.7886,141.4037,141.7797,27281.0
2018-06-29 10:00:00,158.55,158.59,158.3,158.44,7325.0,141.9408,141.9766,141.717,141.8424,7325.0
2018-06-29 10:30:00,158.42,158.85,158.42,158.78,8582.0,141.8244,142.2094,141.8244,142.1467,8582.0
2018-06-29 11:00:00,158.83,158.87,158.7,158.81,10480.0,142.1915,142.2273,142.0751,142.1736,10480.0
2018-06-29 11:30:00,158.78,158.78,158.51,158.52,10947.0,142.1467,142.1467,141.905,141.914,10947.0
2018-06-29 12:00:00,158.5,158.72,158.5,158.62,7159.0,141.8961,142.093,141.8961,142.0035,7159.0
2018-06-29 12:30:00,158.66,158.66,158.4,158.45,7389.0,142.0393,142.0393,141.8065,141.8513,7389.0
2018-06-29 13:00:00,158.48,158.79,158.48,158.67,14237.0,141.8782,142.1557,141.8782,142.0483,14237.0
2018-06-29 13:30:00,158.65,158.78,158.53,158.62,19562.0,142.0304,142.1467,141.9229,142.0035,19562.0
2018-06-29 14:00:00,158.58,158.65,158.48,158.62,48052.0,141.9677,142.0304,141.8782,142.0035,48052.0
2018-06-29 14:30:00,158.55,158.61,158.38,158.59,9342.0,141.9408,141.9945,141.7886,141.9766,9342.0
2018-06-29 15:00:00,158.63,158.71,158.17,158.29,14063.0,142.0124,142.0841,141.6006,141.7081,14063.0
2018-06-29 15:30:00,158.24,158.29,157.61,157.62,24161.0,141.6633,141.7081,141.0993,141.1083,24161.0
2018-07-02 09:30:00,156.68,156.78,156.26,156.65,25224.0,140.2667,140.3562,139.8907,140.2399,25224.0
2018-07-02 10:00:00,156.7,157.01,156.46,157.0,11924.0,140.2846,140.5622,140.0698,140.5532,11924.0
2018-07-02 10:30:00,157.02,157.18,156.94,156.98,24535.0,140.5711,140.7143,140.4995,140.5353,24535.0
2018-07-02 11:00:00,157.14,157.26,156.89,156.95,6996.0,140.6785,140.786,140.4547,140.5084,6996.0
2018-07-02 11:30:00,156.83,156.9,156.65,156.85,9140.0,140.401,140.4637,140.2399,140.4189,9140.0
2018-07-02 12:00:00,156.8,156.82,156.61,156.7,19983.0,140.3742,140.3921,140.2041,140.2846,19983.0
2018-07-02 12:30:00,156.7,156.99,156.69,156.89,8376.0,140.2846,140.5442,140.2757,140.4547,8376.0
2018-07-02 13:00:00,156.91,156.93,156.66,156.69,7329.0,140.4726,140.4905,140.2488,140.2757,7329.0
2018-07-02 13:30:00,156.67,157.19,156.64,157.08,7102.0,140.2578,140.7233,140.2309,140.6248,7102.0
2018-07-02 14:00:00,157.07,157.38,157.0,157.37,57620.0,140.6159,140.8934,140.5532,140.8844,57620.0
2018-07-02 14:30:00,157.39,157.47,157.16,157.19,20602.0,140.9023,140.974,140.6964,140.7233,20602.0
2018-07-02 15:00:00,157.21,157.52,157.1,157.5,27318.0,140.7412,141.0187,140.6427,141.0008,27318.0
2018-07-02 15:30:00,157.48,157.81,157.31,157.75,50202.0,140.9829,141.2783,140.8307,141.2246,50202.0
2018-07-03 09:30:00,158.38,158.71,158.24,158.5,33609.0,141.7886,142.0841,141.6633,141.8961,33609.0
2018-07-03 10:00:00,158.59,158.7,158.52,158.68,14516.0,141.9766,142.0751,141.914,142.0572,14516.0
2018-07-03 10:30:00,158.66,158.74,158.33,158.36,15906.0,142.0393,142.1109,141.7439,141.7707,15906.0
2018-07-03 11:00:00,158.32,158.52,158.21,158.52,28533.0,141.7349,141.914,141.6364,141.914,28533.0
2018-07-03 11:30:00,158.49,158.61,158.39,158.47,32460.0,141.8871,141.9945,141.7976,141.8692,32460.0
2018-07-03 12:00:00,158.5,158.52,158.13,158.13,33339.0,141.8961,141.914,141.5648,141.5648,33339.0
2018-07-03 12:30:00,158.14,158.2,157.49,157.67,30894.0,141.5738,141.6275,140.9919,141.153,30894.0
2018-07-05 09:30:00,158.43,158.43,157.88,157.91,26671.0,141.8334,141.8334,141.341,141.3679,26671.0
2018-07-05 10:00:00,157.85,158.05,157.76,157.81,9575.0,141.3142,141.4932,141.2336,141.2783,9575.0
2018-07-05 10:30:00,157.82,158.0,157.65,157.76,9260.0,141.2873,141.4484,141.1351,141.2336,9260.0
2018-07-05 11:00:00,157.64,158.08,157.64,158.0,9615.0,141.1262,141.5201,141.1262,141.4484,9615.0
2018-07-05 11:30:00,158.11,158.27,158.04,158.14,7617.0,141.5469,141.6902,141.4843,141.5738,7617.0
2018-07-05 12:00:00,158.13,158.43,158.13,158.36,7985.0,141.5648,141.8334,141.5648,141.7707,7985.0
2018-07-05 12:30:00,158.33,158.38,158.22,158.35,4557.0,141.7439,141.7886,141.6454,141.7618,4557.0
2018-07-05 13:00:00,158.34,158.53,158.34,158.49,9781.0,141.7528,141.9229,141.7528,141.8871,9781.0
2018-07-05 13:30:00,158.38,158.54,158.38,158.43,9181.0,141.7886,141.9319,141.7886,141.8334,9181.0
2018-07-05 14:00:00,158.53,158.54,158.1,158.47,45549.0,141.9229,141.9319,141.538,141.8692,45549.0
2018-07-05 14:30:00,158.47,158.56,158.38,158.55,12016.0,141.8692,141.9498,141.7886,141.9408,12016.0
2018-07-05 15:00:00,158.53,158.73,158.53,158.65,12712.0,141.9229,142.102,141.9229,142.0304,12712.0
2018-07-05 15:30:00,158.63,158.96,158.6,158.94,15804.0,142.0124,142.3079,141.9856,142.29,15804.0
2018-07-06 09:30:00,159.0,159.43,158.75,159.41,47167.0,142.3437,142.7286,142.1199,142.7107,47167.0
2018-07-06 10:00:00,159.4,159.76,159.39,159.69,47827.0,142.7018,143.0241,142.6928,142.9614,47827.0
2018-07-06 10:30:00,159.72,160.04,159.63,159.94,28233.0,142.9883,143.2747,142.9077,143.1852,28233.0
2018-07-06 11:00:00,159.96,160.27,159.92,160.16,20283.0,143.2031,143.4806,143.1673,143.3822,20283.0
2018-07-06 11:30:00,160.17,160.44,160.13,160.27,9186.0,143.3911,143.6328,143.3553,143.4806,9186.0
2018-07-06 12:00:00,160.35,160.48,160.33,160.47,7653.0,143.5523,143.6686,143.5344,143.6597,7653.0
2018-07-06 12:30:00,160.45,160.46,160.33,160.39,5699.0,143.6418,143.6507,143.5344,143.5881,5699.0
2018-07-06 13:00:00,160.49,160.54,160.47,160.47,12256.0,143.6776,143.7224,143.6597,143.6597,12256.0
2018-07-06 13:30:00,160.51,160.56,160.4,160.46,11925.0,143.6955,143.7403,143.597,143.6507,11925.0
2018-07-06 14:00:00,160.45,160.47,160.38,160.42,32927.0,143.6418,143.6597,143.5791,143.6149,32927.0
2018-07-06 14:30:00,160.42,160.48,160.27,160.47,10015.0,143.6149,143.6686,143.4806,143.6597,10015.0
2018-07-06 15:00:00,160.44,160.56,160.4,160.51,14000.0,143.6328,143.7403,143.597,143.6955,14000.0
2018-07-06 15:30:00,160.49,160.5,160.15,160.34,23822.0,143.6776,143.6866,143.3732,143.5433,23822.0
2018-07-09 09:30:00,161.04,161.18,160.9,161.08,40240.0,144.17,144.2953,144.0446,144.2058,40240.0
2018-07-09 10:00:00,161.08,161.09,160.8,160.99,56904.0,144.2058,144.2147,143.9551,144.1252,56904.0
2018-07-09 10:30:00,161.02,161.26,161.0,161.26,75580.0,144.1521,144.3669,144.1342,144.3669,75580.0
2018-07-09 11:00:00,161.26,161.35,161.2,161.24,61933.0,144.3669,144.4475,144.3132,144.349,61933.0
2018-07-09 11:30:00,161.21,161.36,161.16,161.36,43212.0,144.3222,144.4565,144.2774,144.4565,43212.0
2018-07-09 12:00:00,161.33,161.46,161.31,161.35,48919.0,144.4296,144.546,144.4117,144.4475,48919.0
2018-07-09 12:30:00,161.36,161.39,161.28,161.36,38317.0,144.4565,144.4833,144.3848,144.4565,38317.0
2018-07-09 13:00:00,161.35,161.4,161.21,161.33,44423.0,144.4475,144.4923,144.3222,144.4296,44423.0
2018-07-09 13:30:00,161.34,161.42,161.3,161.41,35569.0,144.4386,144.5102,144.4027,144.5012,35569.0
2018-07-09 14:00:00,161.41,161.49,161.36,161.49,50226.0,144.5012,144.5728,144.4565,144.5728,50226.0
2018-07-09 14:30:00,161.48,161.53,161.47,161.48,56490.0,144.5639,144.6087,144.5549,144.5639,56490.0
2018-07-09 15:00:00,161.51,161.52,161.33,161.42,62712.0,144.5907,144.5997,144.4296,144.5102,62712.0
2018-07-09 15:30:00,161.42,161.67,161.4,161.64,91394.0,144.5102,144.734,144.4923,144.7071,91394.0
2018-07-10 09:30:00,161.95,162.02,161.61,161.84,24016.0,144.9847,145.0473,144.6803,144.8862,24016.0
2018-07-10 10:00:00,161.84,161.97,161.79,161.83,16613.0,144.8862,145.0026,144.8414,144.8772,16613.0
2018-07-10 10:30:00,161.79,161.98,161.79,161.84,13796.0,144.8414,145.0115,144.8414,144.8862,13796.0
2018-07-10 11:00:00,161.91,161.91,161.54,161.56,17410.0,144.9488,144.9488,144.6176,144.6355,17410.0
2018-07-10 11:30:00,161.53,161.74,161.53,161.74,18913.0,144.6087,144.7967,144.6087,144.7967,18913.0
2018-07-10 12:00:00,161.7,161.75,161.64,161.74,11141.0,144.7608,144.8056,144.7071,144.7967,11141.0
2018-07-10 12:30:00,161.77,161.77,161.54,161.59,14008.0,144.8235,144.8235,144.6176,144.6624,14008.0
2018-07-10 13:00:00,161.61,161.63,161.49,161.52,27326.0,144.6803,144.6982,144.5728,144.5997,27326.0
2018-07-10 13:30:00,161.5,161.51,161.31,161.51,11562.0,144.5818,144.5907,144.4117,144.5907,11562.0
2018-07-10 14:00:00,161.53,161.67,161.52,161.66,33946.0,144.6087,144.734,144.5997,144.725,33946.0
2018-07-10 14:30:00,161.68,161.73,161.59,161.68,27267.0,144.7429,144.7877,144.6624,144.7429,27267.0
2018-07-10 15:00:00,161.66,161.8,161.65,161.71,21143.0,144.725,144.8504,144.7161,144.7698,21143.0
2018-07-10 15:30:00,161.76,161.91,161.73,161.83,52488.0,144.8146,144.9488,144.7877,144.8772,52488.0
2018-07-11 09:30:00,160.99,161.06,160.72,160.85,22809.0,144.1252,144.1879,143.8835,143.9999,22809.0
2018-07-11 10:00:00,160.95,161.39,160.95,161.38,25893.0,144.0894,144.4833,144.0894,144.4744,25893.0
2018-07-11 10:30:00,161.39,161.45,161.15,161.26,7035.0,144.4833,144.537,144.2685,144.3669,7035.0
2018-07-11 11:00:00,161.33,161.43,160.98,160.98,9983.0,144.4296,144.5191,144.1163,144.1163,9983.0
2018-07-11 11:30:00,160.93,161.06,160.81,160.9,6112.0,144.0715,144.1879,143.9641,144.0446,6112.0
2018-07-11 12:00:00,160.78,160.92,160.72,160.85,51532.0,143.9372,144.0626,143.8835,143.9999,51532.0
2018-07-11 12:30:00,160.85,161.04,160.85,160.92,7795.0,143.9999,144.17,143.9999,144.0626,7795.0
2018-07-11 13:00:00,160.87,160.99,160.72,160.91,8745.0,144.0178,144.1252,143.8835,144.0536,8745.0
2018-07-11 13:30:00,160.97,161.08,160.73,160.74,12918.0,144.1073,144.2058,143.8925,143.9014,12918.0
2018-07-11 14:00:00,160.81,160.89,160.56,160.86,24207.0,143.9641,144.0357,143.7403,144.0088,24207.0
2018-07-11 14:30:00,160.91,160.96,160.87,160.88,39490.0,144.0536,144.0984,144.0178,144.0267,39490.0
2018-07-11 15:00:00,160.89,161.01,160.73,160.75,18207.0,144.0357,144.1431,143.8925,143.9104,18207.0
2018-07-11 15:30:00,160.76,160.96,160.76,160.79,19307.0,143.9193,144.0984,143.9193,143.9462,19307.0
2018-07-12 09:30:00,161.65,161.65,160.95,161.38,35012.0,144.7161,144.7161,144.0894,144.4744,35012.0
2018-07-12 10:00:00,161.43,161.57,161.35,161.56,5227.0,144.5191,144.6445,144.4475,144.6355,5227.0
2018-07-12 10:30:00,161.59,161.59,161.26,161.29,25534.0,144.6624,144.6624,144.3669,144.3938,25534.0
2018-07-12 11:00:00,161.39,161.44,161.27,161.35,5788.0,144.4833,144.5281,144.3759,144.4475,5788.0
2018-07-12 11:30:00,161.39,161.6,161.26,161.59,9504.0,144.4833,144.6713,144.3669,144.6624,9504.0
2018-07-12 12:00:00,161.61,161.74,161.48,161.73,6695.0,144.6803,144.7967,144.5639,144.7877,6695.0
2018-07-12 12:30:00,161.76,161.95,161.6,161.92,8321.0,144.8146,144.9847,144.6713,144.9578,8321.0
2018-07-12 13:00:00,161.92,161.95,161.81,161.93,5118.0,144.9578,144.9847,144.8593,144.9667,5118.0
2018-07-12 13:30:00,161.96,161.96,161.76,161.76,7601.0,144.9936,144.9936,144.8146,144.8146,7601.0
2018-07-12 14:00:00,161.8,161.9,161.79,161.84,19249.0,144.8504,144.9399,144.8414,144.8862,19249.0
2018-07-12 14:30:00,161.85,161.86,161.73,161.84,11818.0,144.8951,144.9041,144.7877,144.8862,11818.0
2018-07-12 15:00:00,161.86,161.95,161.76,161.84,8184.0,144.9041,144.9847,144.8146,144.8862,8184.0
2018-07-12 15:30:00,161.91,161.97,161.76,161.92,20504.0,144.9488,145.0026,144.8146,144.9578,20504.0
2018-07-13 09:30:00,161.9,162.24,161.7,161.73,20132.0,144.9399,145.2443,144.7608,144.7877,20132.0
2018-07-13 10:00:00,161.83,162.05,161.83,161.94,320996.0,144.8772,145.0742,144.8772,144.9757,320996.0
2018-07-13 10:30:00,161.94,162.24,161.92,162.15,6479.0,144.9757,145.2443,144.9578,145.1637,6479.0
2018-07-13 11:00:00,162.17,162.35,162.16,162.27,13673.0,145.1816,145.3428,145.1727,145.2711,13673.0
2018-07-13 11:30:00,162.25,162.34,162.04,162.07,11146.0,145.2532,145.3338,145.0652,145.0921,11146.0
2018-07-13 12:00:00,162.06,162.17,161.98,162.02,8859.0,145.0831,145.1816,145.0115,145.0473,8859.0
2018-07-13 12:30:00,162.05,162.09,161.99,162.06,6466.0,145.0742,145.11,145.0205,145.0831,6466.0
2018-07-13 13:00:00,162.09,162.13,161.94,162.03,7294.0,145.11,145.1458,144.9757,145.0563,7294.0
2018-07-13 13:30:00,161.85,161.94,161.84,161.93,8888.0,144.8951,144.9757,144.8862,144.9667,8888.0
2018-07-13 14:00:00,161.94,161.94,161.85,161.9,19908.0,144.9757,144.9757,144.8951,144.9399,19908.0
2018-07-13 14:30:00,161.87,161.9,161.8,161.88,11420.0,144.913,144.9399,144.8504,144.922,11420.0
2018-07-13 15:00:00,161.87,161.97,161.8,161.83,13908.0,144.913,145.0026,144.8504,144.8772,13908.0
2018-07-13 15:30:00,161.81,161.93,161.77,161.88,22067.0,144.8593,144.9667,144.8235,144.922,22067.0
2018-07-16 09:30:00,162.01,162.04,161.44,161.45,13399.0,145.0384,145.0652,144.5281,144.537,13399.0
2018-07-16 10:00:00,161.5,161.52,161.25,161.38,6153.0,144.5818,144.5997,144.358,144.4744,6153.0
2018-07-16 10:30:00,161.38,161.46,161.13,161.17,6972.0,144.4744,144.546,144.2506,144.2864,6972.0
2018-07-16 11:00:00,161.18,161.4,161.17,161.4,5181.0,144.2953,144.4923,144.2864,144.4923,5181.0
2018-07-16 11:30:00,161.35,161.41,161.18,161.35,22000.0,144.4475,144.5012,144.2953,144.4475,22000.0
2018-07-16 12:00:00,161.27,161.53,161.24,161.52,7043.0,144.3759,144.6087,144.349,144.5997,7043.0
2018-07-16 12:30:00,161.54,161.54,161.39,161.52,6496.0,144.6176,144.6176,144.4833,144.5997,6496.0
2018-07-16 13:00:00,161.52,161.52,161.38,161.4,6072.0,144.5997,144.5997,144.4744,144.4923,6072.0
2018-07-16 13:30:00,161.45,161.49,161.29,161.31,12843.0,144.537,144.5728,144.3938,144.4117,12843.0
2018-07-16 14:00:00,161.29,161.35,161.23,161.3,11814.0,144.3938,144.4475,144.3401,144.4027,11814.0
2018-07-16 14:30:00,161.27,161.27,160.98,161.0,13368.0,144.3759,144.3759,144.1163,144.1342,13368.0
2018-07-16 15:00:00,161.02,161.22,161.0,161.2,36825.0,144.1521,144.3311,144.1342,144.3132,36825.0
2018-07-16 15:30:00,161.21,161.3,161.17,161.24,31611.0,144.3222,144.4027,144.2864,144.349,31611.0
2018-07-17 09:30:00,160.98,161.3,160.97,161.11,35984.0,144.1163,144.4027,144.1073,144.2327,35984.0
2018-07-17 10:00:00,161.28,161.52,161.24,161.52,5219.0,144.3848,144.5997,144.349,144.5997,5219.0
2018-07-17 10:30:00,161.58,161.65,161.51,161.64,7819.0,144.6534,144.7161,144.5907,144.7071,7819.0
2018-07-17 11:00:00,161.62,161.77,161.59,161.74,10242.0,144.6892,144.8235,144.6624,144.7967,10242.0
2018-07-17 11:30:00,161.77,161.9,161.68,161.89,10672.0,144.8235,144.9399,144.7429,144.9309,10672.0
2018-07-17 12:00:00,161.88,161.99,161.77,161.95,3940.0,144.922,145.0205,144.8235,144.9847,3940.0
2018-07-17 12:30:00,161.98,162.07,161.9,162.05,4387.0,145.0115,145.0921,144.9399,145.0742,4387.0
2018-07-17 13:00:00,162.05,162.18,162.0,162.04,12890.0,145.0742,145.1906,145.0294,145.0652,12890.0
2018-07-17 13:30:00,162.07,162.13,162.05,162.07,9777.0,145.0921,145.1458,145.0742,145.0921,9777.0
2018-07-17 14:00:00,162.0,162.07,161.93,162.06,17181.0,145.0294,145.0921,144.9667,145.0831,17181.0
2018-07-17 14:30:00,162.05,162.08,161.94,161.97,13937.0,145.0742,145.101,144.9757,145.0026,13937.0
2018-07-17 15:00:00,161.98,162.23,161.95,162.17,17390.0,145.0115,145.2353,144.9847,145.1816,17390.0
2018-07-17 15:30:00,162.11,162.22,162.0,162.05,36953.0,145.1279,145.2264,145.0294,145.0742,36953.0
2018-07-18 09:30:00,162.02,162.13,161.84,161.97,19714.0,145.0473,145.1458,144.8862,145.0026,19714.0
2018-07-18 10:00:00,161.97,161.98,161.73,161.83,8282.0,145.0026,145.0115,144.7877,144.8772,8282.0
2018-07-18 10:30:00,161.83,161.94,161.65,161.92,11452.0,144.8772,144.9757,144.7161,144.9578,11452.0
2018-07-18 11:00:00,161.92,162.07,161.87,162.01,13424.0,144.9578,145.0921,144.913,145.0384,13424.0
2018-07-18 11:30:00,162.05,162.32,162.05,162.3,16823.0,145.0742,145.3159,145.0742,145.298,16823.0
2018-07-18 12:00:00,162.28,162.4,162.22,162.34,10347.0,145.2801,145.3875,145.2264,145.3338,10347.0
2018-07-18 12:30:00,162.36,162.36,162.24,162.27,18109.0,145.3517,145.3517,145.2443,145.2711,18109.0
2018-07-18 13:00:00,162.27,162.3,162.21,162.29,24165.0,145.2711,145.298,145.2174,145.289,24165.0
2018-07-18 13:30:00,162.3,162.3,162.11,162.2,262189.0,145.298,145.298,145.1279,145.2085,262189.0
2018-07-18 14:00:00,162.2,162.37,162.2,162.36,51729.0,145.2085,145.3607,145.2085,145.3517,51729.0
2018-07-18 14:30:00,162.33,162.48,162.3,162.46,30944.0,145.3248,145.4591,145.298,145.4412,30944.0
2018-07-18 15:00:00,162.45,162.49,162.4,162.44,59643.0,145.4323,145.4681,145.3875,145.4233,59643.0
2018-07-18 15:30:00,162.45,162.5,162.4,162.43,263576.0,145.4323,145.477,145.3875,145.4144,263576.0
2018-07-19 09:30:00,162.09,162.36,161.78,161.89,39216.0,145.11,145.3517,144.8325,144.9309,39216.0
2018-07-19 10:00:00,161.93,162.27,161.92,162.11,8128.0,144.9667,145.2711,144.9578,145.1279,8128.0
2018-07-19 10:30:00,162.08,162.38,162.05,162.26,6624.0,145.101,145.3696,145.0742,145.2622,6624.0
2018-07-19 11:00:00,162.31,162.5,162.3,162.43,30888.0,145.3069,145.477,145.298,145.4144,30888.0
2018-07-19 11:30:00,162.41,162.61,162.39,162.59,12560.0,145.3965,145.5755,145.3786,145.5576,12560.0
2018-07-19 12:00:00,162.62,162.65,162.47,162.54,9161.0,145.5845,145.6113,145.4502,145.5128,9161.0
2018-07-19 12:30:00,162.56,162.58,162.4,162.44,11013.0,145.5308,145.5487,145.3875,145.4233,11013.0
2018-07-19 13:00:00,162.45,162.69,162.34,162.64,12441.0,145.4323,145.6471,145.3338,145.6024,12441.0
2018-07-19 13:30:00,162.61,162.8,162.59,162.78,14170.0,145.5755,145.7456,145.5576,145.7277,14170.0
2018-07-19 14:00:00,162.82,162.91,162.79,162.88,64820.0,145.7635,145.8441,145.7367,145.8172,64820.0
2018-07-19 14:30:00,162.87,162.88,162.64,162.74,14958.0,145.8083,145.8172,145.6024,145.6919,14958.0
2018-07-19 15:00:00,162.74,162.83,162.58,162.66,56221.0,145.6919,145.7725,145.5487,145.6203,56221.0
2018-07-19 15:30:00,162.64,162.72,162.49,162.55,58386.0,145.6024,145.674,145.4681,145.5218,58386.0
2018-07-20 09:30:00,162.41,162.41,162.05,162.24,19446.0,145.3965,145.3965,145.0742,145.2443,19446.0
2018-07-20 10:00:00,162.28,162.28,162.05,162.15,7528.0,145.2801,145.2801,145.0742,145.1637,7528.0
2018-07-20 10:30:00,162.19,162.25,162.04,162.1,7364.0,145.1995,145.2532,145.0652,145.1189,7364.0
2018-07-20 11:00:00,162.16,162.33,162.02,162.3,8011.0,145.1727,145.3248,145.0473,145.298,8011.0
2018-07-20 11:30:00,162.31,162.41,162.29,162.29,10513.0,145.3069,145.3965,145.289,145.289,10513.0
2018-07-20 12:00:00,162.31,162.38,162.27,162.34,4582.0,145.3069,145.3696,145.2711,145.3338,4582.0
2018-07-20 12:30:00,162.33,162.4,162.29,162.35,4921.0,145.3248,145.3875,145.289,145.3428,4921.0
2018-07-20 13:00:00,162.34,162.34,162.17,162.17,5598.0,145.3338,145.3338,145.1816,145.1816,5598.0
2018-07-20 13:30:00,162.18,162.3,162.18,162.3,16050.0,145.1906,145.298,145.1906,145.298,16050.0
2018-07-20 14:00:00,162.3,162.34,162.14,162.18,53818.0,145.298,145.3338,145.1548,145.1906,53818.0
2018-07-20 14:30:00,162.17,162.18,161.98,162.15,14567.0,145.1816,145.1906,145.0115,145.1637,14567.0
2018-07-20 15:00:00,162.16,162.18,162.03,162.04,6939.0,145.1727,145.1906,145.0563,145.0652,6939.0
2018-07-20 15:30:00,162.06,162.13,161.91,161.97,27883.0,145.0831,145.1458,144.9488,145.0026,27883.0
2018-07-23 09:30:00,161.95,162.09,161.65,161.85,22897.0,144.9847,145.11,144.7161,144.8951,22897.0
2018-07-23 10:00:00,161.8,161.94,161.66,161.74,7526.0,144.8504,144.9757,144.725,144.7967,7526.0
2018-07-23 10:30:00,161.64,161.83,161.62,161.74,8031.0,144.7071,144.8772,144.6892,144.7967,8031.0
2018-07-23 11:00:00,161.76,161.85,161.66,161.84,5048.0,144.8146,144.8951,144.725,144.8862,5048.0
2018-07-23 11:30:00,161.85,162.12,161.85,162.12,8538.0,144.8951,145.1368,144.8951,145.1368,8538.0
2018-07-23 12:00:00,162.1,162.22,162.03,162.2,2539.0,145.1189,145.2264,145.0563,145.2085,2539.0
2018-07-23 12:30:00,162.23,162.31,162.17,162.18,18365.0,145.2353,145.3069,145.1816,145.1906,18365.0
2018-07-23 13:00:00,162.22,162.23,162.07,162.12,6659.0,145.2264,145.2353,145.0921,145.1368,6659.0
2018-07-23 13:30:00,162.14,162.25,162.13,162.22,17606.0,145.1548,145.2532,145.1458,145.2264,17606.0
2018-07-23 14:00:00,162.22,162.28,162.21,162.25,22121.0,145.2264,145.2801,145.2174,145.2532,22121.0
2018-07-23 14:30:00,162.24,162.28,162.16,162.23,18852.0,145.2443,145.2801,145.1727,145.2353,18852.0
2018-07-23 15:00:00,162.24,162.24,162.1,162.11,6922.0,145.2443,145.2443,145.1189,145.1279,6922.0
2018-07-23 15:30:00,162.12,162.23,162.1,162.16,27255.0,145.1368,145.2353,145.1189,145.1727,27255.0
2018-07-24 09:30:00,162.69,162.77,162.21,162.25,27333.0,145.6471,145.7188,145.2174,145.2532,27333.0
2018-07-24 10:00:00,162.32,162.39,162.24,162.3,8717.0,145.3159,145.3786,145.2443,145.298,8717.0
2018-07-24 10:30:00,162.29,162.34,162.13,162.13,9218.0,145.289,145.3338,145.1458,145.1458,9218.0
2018-07-24 11:00:00,162.16,162.17,161.74,162.03,12099.0,145.1727,145.1816,144.7967,145.0563,12099.0
2018-07-24 11:30:00,162.04,162.05,161.76,161.91,16729.0,145.0652,145.0742,144.8146,144.9488,16729.0
2018-07-24 12:00:00,161.89,162.05,161.86,161.92,7758.0,144.9309,145.0742,144.9041,144.9578,7758.0
2018-07-24 12:30:00,161.89,161.89,161.51,161.55,48540.0,144.9309,144.9309,144.5907,144.6266,48540.0
2018-07-24 13:00:00,161.55,161.73,161.39,161.39,9072.0,144.6266,144.7877,144.4833,144.4833,9072.0
2018-07-24 13:30:00,161.38,161.39,161.03,161.21,10111.0,144.4744,144.4833,144.161,144.3222,10111.0
2018-07-24 14:00:00,161.13,161.13,160.86,160.94,15709.0,144.2506,144.2506,144.0088,144.0805,15709.0
2018-07-24 14:30:00,160.91,161.09,160.88,161.09,5618.0,144.0536,144.2147,144.0267,144.2147,5618.0
2018-07-24 15:00:00,161.04,161.22,161.03,161.15,16951.0,144.17,144.3311,144.161,144.2685,16951.0
2018-07-24 15:30:00,161.13,161.33,161.06,161.31,16713.0,144.2506,144.4296,144.1879,144.4117,16713.0
2018-07-25 09:30:00,161.22,161.7,161.22,161.58,12098.0,144.3311,144.7608,144.3311,144.6534,12098.0
2018-07-25 10:00:00,161.67,161.67,161.2,161.31,259628.0,144.734,144.734,144.3132,144.4117,259628.0
2018-07-25 10:30:00,161.38,161.46,161.2,161.3,9903.0,144.4744,144.546,144.3132,144.4027,9903.0
2018-07-25 11:00:00,161.34,161.51,161.18,161.51,8274.0,144.4386,144.5907,144.2953,144.5907,8274.0
2018-07-25 11:30:00,161.55,161.72,161.41,161.7,16568.0,144.6266,144.7787,144.5012,144.7608,16568.0
2018-07-25 12:00:00,161.69,161.76,161.6,161.75,8647.0,144.7519,144.8146,144.6713,144.8056,8647.0
2018-07-25 12:30:00,161.75,161.93,161.7,161.92,5678.0,144.8056,144.9667,144.7608,144.9578,5678.0
2018-07-25 13:00:00,161.95,161.95,161.7,161.71,7069.0,144.9847,144.9847,144.7608,144.7698,7069.0
2018-07-25 13:30:00,161.7,161.87,161.69,161.87,12692.0,144.7608,144.913,144.7519,144.913,12692.0
2018-07-25 14:00:00,161.87,162.03,161.85,161.99,19094.0,144.913,145.0563,144.8951,145.0205,19094.0
2018-07-25 14:30:00,162.01,162.18,162.01,162.05,11738.0,145.0384,145.1906,145.0384,145.0742,11738.0
2018-07-25 15:00:00,162.05,162.08,161.88,161.92,12626.0,145.0742,145.101,144.922,144.9578,12626.0
2018-07-25 15:30:00,161.94,162.74,161.86,162.63,28489.0,144.9757,145.6919,144.9041,145.5934,28489.0
2018-07-26 09:30:00,162.77,163.23,162.76,163.02,20146.0,145.7188,146.1306,145.7098,145.9426,20146.0
2018-07-26 10:00:00,163.05,163.34,163.05,163.2,10399.0,145.9694,146.229,145.9694,146.1037,10399.0
2018-07-26 10:30:00,163.17,163.48,163.16,163.41,10125.0,146.0769,146.3544,146.0679,146.2917,10125.0
2018-07-26 11:00:00,163.45,163.52,163.39,163.41,8487.0,146.3275,146.3902,146.2738,146.2917,8487.0
2018-07-26 11:30:00,163.37,163.41,163.29,163.38,9076.0,146.2559,146.2917,146.1843,146.2649,9076.0
2018-07-26 12:00:00,163.4,163.5,163.0,163.04,4937.0,146.2828,146.3723,145.9247,145.9605,4937.0
2018-07-26 12:30:00,163.04,163.09,162.92,162.95,10824.0,145.9605,146.0052,145.853,145.8799,10824.0
2018-07-26 13:00:00,162.93,163.22,162.92,163.18,10399.0,145.862,146.1216,145.853,146.0858,10399.0
2018-07-26 13:30:00,163.2,163.21,163.12,163.17,5158.0,146.1037,146.1127,146.0321,146.0769,5158.0
2018-07-26 14:00:00,163.16,163.25,163.09,163.18,10510.0,146.0679,146.1485,146.0052,146.0858,10510.0
2018-07-26 14:30:00,163.32,163.35,163.25,163.28,12423.0,146.2111,146.238,146.1485,146.1753,12423.0
2018-07-26 15:00:00,163.23,163.31,163.19,163.29,15364.0,146.1306,146.2022,146.0948,146.1843,15364.0
2018-07-26 15:30:00,163.31,163.42,163.22,163.28,56862.0,146.2022,146.3007,146.1216,146.1753,56862.0
2018-07-27 09:30:00,163.35,163.39,162.85,162.85,18869.0,146.238,146.2738,145.7904,145.7904,18869.0
2018-07-27 10:00:00,162.86,162.88,162.66,162.71,4534.0,145.7993,145.8172,145.6203,145.665,4534.0
2018-07-27 10:30:00,162.79,162.79,162.31,162.38,7765.0,145.7367,145.7367,145.3069,145.3696,7765.0
2018-07-27 11:00:00,162.37,162.43,161.99,161.99,8725.0,145.3607,145.4144,145.0205,145.0205,8725.0
2018-07-27 11:30:00,161.97,162.17,161.95,162.05,6883.0,145.0026,145.1816,144.9847,145.0742,6883.0
2018-07-27 12:00:00,161.88,162.03,161.82,161.88,5408.0,144.922,145.0563,144.8683,144.922,5408.0
2018-07-27 12:30:00,161.8,161.81,161.35,161.35,13559.0,144.8504,144.8593,144.4475,144.4475,13559.0
2018-07-27 13:00:00,161.21,161.45,161.05,161.38,14180.0,144.3222,144.537,144.1789,144.4744,14180.0
2018-07-27 13:30:00,161.33,161.62,161.27,161.61,10498.0,144.4296,144.6892,144.3759,144.6803,10498.0
2018-07-27 14:00:00,161.61,161.68,161.28,161.3,13219.0,144.6803,144.7429,144.3848,144.4027,13219.0
2018-07-27 14:30:00,161.31,161.38,161.22,161.27,7661.0,144.4117,144.4744,144.3311,144.3759,7661.0
2018-07-27 15:00:00,161.31,161.6,161.31,161.48,13821.0,144.4117,144.6713,144.4117,144.5639,13821.0
2018-07-27 15:30:00,161.51,161.64,161.47,161.62,20147.0,144.5907,144.7071,144.5549,144.6892,20147.0
2018-07-30 09:30:00,161.63,161.74,161.25,161.28,16773.0,144.6982,144.7967,144.358,144.3848,16773.0
2018-07-30 10:00:00,161.25,161.43,161.18,161.34,11017.0,144.358,144.5191,144.2953,144.4386,11017.0
2018-07-30 10:30:00,161.48,161.5,161.21,161.32,7857.0,144.5639,144.5818,144.3222,144.4207,7857.0
2018-07-30 11:00:00,161.3,161.35,161.0,161.12,10993.0,144.4027,144.4475,144.1342,144.2416,10993.0
2018-07-30 11:30:00,161.13,161.13,160.96,161.06,6386.0,144.2506,144.2506,144.0984,144.1879,6386.0
2018-07-30 12:00:00,160.9,160.9,160.57,160.62,11907.0,144.0446,144.0446,143.7492,143.794,11907.0
2018-07-30 12:30:00,160.57,160.57,160.29,160.51,5573.0,143.7492,143.7492,143.4986,143.6955,5573.0
2018-07-30 13:00:00,160.52,160.65,160.33,160.63,6139.0,143.7045,143.8208,143.5344,143.8029,6139.0
2018-07-30 13:30:00,160.66,160.88,160.63,160.85,11010.0,143.8298,144.0267,143.8029,143.9999,11010.0
2018-07-30 14:00:00,160.92,160.96,160.81,160.81,14064.0,144.0626,144.0984,143.9641,143.9641,14064.0
2018-07-30 14:30:00,160.84,160.85,160.7,160.78,7971.0,143.9909,143.9999,143.8656,143.9372,7971.0
2018-07-30 15:00:00,160.71,160.79,160.51,160.52,9111.0,143.8746,143.9462,143.6955,143.7045,9111.0
2018-07-30 15:30:00,160.51,160.68,160.36,160.44,26093.0,143.6955,143.8477,143.5612,143.6328,26093.0
2018-07-31 09:30:00,161.01,161.35,160.85,160.99,22069.0,144.1431,144.4475,143.9999,144.1252,22069.0
2018-07-31 10:00:00,161.05,161.2,160.86,160.94,6610.0,144.1789,144.3132,144.0088,144.0805,6610.0
2018-07-31 10:30:00,161.05,161.2,161.03,161.17,17710.0,144.1789,144.3132,144.161,144.2864,17710.0
2018-07-31 11:00:00,161.16,161.41,161.16,161.41,15218.0,144.2774,144.5012,144.2774,144.5012,15218.0
2018-07-31 11:30:00,161.43,161.61,161.43,161.55,14157.0,144.5191,144.6803,144.5191,144.6266,14157.0
2018-07-31 12:00:00,161.6,161.96,161.59,161.96,11835.0,144.6713,144.9936,144.6624,144.9936,11835.0
2018-07-31 12:30:00,161.93,161.95,161.84,161.88,16465.0,144.9667,144.9847,144.8862,144.922,16465.0
2018-07-31 13:00:00,161.87,161.93,161.67,161.8,9051.0,144.913,144.9667,144.734,144.8504,9051.0
2018-07-31 13:30:00,161.72,161.82,161.7,161.76,25539.0,144.7787,144.8683,144.7608,144.8146,25539.0
2018-07-31 14:00:00,161.76,161.81,161.61,161.8,13131.0,144.8146,144.8593,144.6803,144.8504,13131.0
2018-07-31 14:30:00,161.75,161.91,161.74,161.85,7422.0,144.8056,144.9488,144.7967,144.8951,7422.0
2018-07-31 15:00:00,161.79,161.79,161.6,161.72,24000.0,144.8414,144.8414,144.6713,144.7787,24000.0
2018-07-31 15:30:00,161.68,161.76,161.51,161.66,20111.0,144.7429,144.8146,144.5907,144.725,20111.0
2018-08-01 09:30:00,161.34,161.45,161.18,161.41,23585.0,144.4386,144.537,144.2953,144.5012,23585.0
2018-08-01 10:00:00,161.29,161.53,161.21,161.42,11628.0,144.3938,144.6087,144.3222,144.5102,11628.0
2018-08-01 10:30:00,161.4,161.5,161.23,161.23,11723.0,144.4923,144.5818,144.3401,144.3401,11723.0
2018-08-01 11:00:00,161.19,161.25,160.96,160.96,11884.0,144.3043,144.358,144.0984,144.0984,11884.0
2018-08-01 11:30:00,160.88,160.9,160.61,160.68,11984.0,144.0267,144.0446,143.785,143.8477,11984.0
2018-08-01 12:00:00,160.65,160.73,160.47,160.47,7607.0,143.8208,143.8925,143.6597,143.6597,7607.0
2018-08-01 12:30:00,160.4,160.63,160.4,160.55,6375.0,143.597,143.8029,143.597,143.7313,6375.0
2018-08-01 13:00:00,160.62,160.71,160.61,160.65,3543.0,143.794,143.8746,143.785,143.8208,3543.0
2018-08-01 13:30:00,160.67,160.76,160.56,160.63,8740.0,143.8387,143.9193,143.7403,143.8029,8740.0
2018-08-01 14:00:00,160.68,160.73,160.38,160.7,16430.0,143.8477,143.8925,143.5791,143.8656,16430.0
2018-08-01 14:30:00,160.72,160.77,160.54,160.77,12075.0,143.8835,143.9283,143.7224,143.9283,12075.0
2018-08-01 15:00:00,160.77,160.81,160.68,160.77,37366.0,143.9283,143.9641,143.8477,143.9283,37366.0
2018-08-01 15:30:00,160.78,160.87,160.72,160.73,28690.0,143.9372,144.0178,143.8835,143.8925,28690.0
2018-08-02 09:30:00,159.85,160.37,159.82,160.35,25965.0,143.1046,143.5702,143.0778,143.5523,25965.0
2018-08-02 10:00:00,160.44,160.74,160.34,160.7,9405.0,143.6328,143.9014,143.5433,143.8656,9405.0
2018-08-02 10:30:00,160.83,160.84,160.58,160.66,8405.0,143.982,143.9909,143.7582,143.8298,8405.0
2018-08-02 11:00:00,160.7,160.93,160.67,160.87,16667.0,143.8656,144.0715,143.8387,144.0178,16667.0
2018-08-02 11:30:00,160.89,161.08,160.84,161.08,15955.0,144.0357,144.2058,143.9909,144.2058,15955.0
2018-08-02 12:00:00,161.01,161.41,161.01,161.41,6853.0,144.1431,144.5012,144.1431,144.5012,6853.0
2018-08-02 12:30:00,161.35,161.5,161.3,161.45,7720.0,144.4475,144.5818,144.4027,144.537,7720.0
2018-08-02 13:00:00,161.51,161.72,161.5,161.64,4784.0,144.5907,144.7787,144.5818,144.7071,4784.0
2018-08-02 13:30:00,161.67,161.78,161.63,161.75,15449.0,144.734,144.8325,144.6982,144.8056,15449.0
2018-08-02 14:00:00,161.73,161.77,161.58,161.62,23513.0,144.7877,144.8235,144.6534,144.6892,23513.0
2018-08-02 14:30:00,161.63,161.68,161.55,161.68,22609.0,144.6982,144.7429,144.6266,144.7429,22609.0
2018-08-02 15:00:00,161.66,161.76,161.55,161.7,7777.0,144.725,144.8146,144.6266,144.7608,7777.0
2018-08-02 15:30:00,161.7,161.9,161.69,161.83,14092.0,144.7608,144.9399,144.7519,144.8772,14092.0
2018-08-03 09:30:00,161.88,162.13,161.6,161.64,27009.0,144.922,145.1458,144.6713,144.7071,27009.0
2018-08-03 10:00:00,161.78,161.82,161.66,161.81,9028.0,144.8325,144.8683,144.725,144.8593,9028.0
2018-08-03 10:30:00,161.87,161.87,161.54,161.62,9797.0,144.913,144.913,144.6176,144.6892,9797.0
2018-08-03 11:00:00,161.66,161.69,161.54,161.56,6169.0,144.725,144.7519,144.6176,144.6355,6169.0
2018-08-03 11:30:00,161.5,161.64,161.39,161.39,38762.0,144.5818,144.7071,144.4833,144.4833,38762.0
2018-08-03 12:00:00,161.48,161.62,161.47,161.61,3803.0,144.5639,144.6892,144.5549,144.6803,3803.0
2018-08-03 12:30:00,161.63,161.7,161.52,161.58,14439.0,144.6982,144.7608,144.5997,144.6534,14439.0
2018-08-03 13:00:00,161.58,161.75,161.55,161.73,13985.0,144.6534,144.8056,144.6266,144.7877,13985.0
2018-08-03 13:30:00,161.75,161.81,161.68,161.8,55783.0,144.8056,144.8593,144.7429,144.8504,55783.0
2018-08-03 14:00:00,161.76,161.81,161.72,161.79,18056.0,144.8146,144.8593,144.7787,144.8414,18056.0
2018-08-03 14:30:00,161.8,161.94,161.79,161.94,224996.0,144.8504,144.9757,144.8414,144.9757,224996.0
2018-08-03 15:00:00,161.97,162.12,161.94,162.03,15142.0,145.0026,145.1368,144.9757,145.0563,15142.0
2018-08-03 15:30:00,162.01,162.11,161.98,162.09,21521.0,145.0384,145.1279,145.0115,145.11,21521.0
2018-08-06 09:30:00,162.02,162.33,161.77,162.27,23508.0,145.0473,145.3248,144.8235,145.2711,23508.0
2018-08-06 10:00:00,162.34,162.58,162.26,162.27,12022.0,145.3338,145.5487,145.2622,145.2711,12022.0
2018-08-06 10:30:00,162.3,162.4,162.25,162.35,5199.0,145.298,145.3875,145.2532,145.3428,5199.0
2018-08-06 11:00:00,162.42,162.46,162.27,162.38,13665.0,145.4054,145.4412,145.2711,145.3696,13665.0
2018-08-06 11:30:00,162.37,162.53,162.35,162.5,6072.0,145.3607,145.5039,145.3428,145.477,6072.0
2018-08-06 12:00:00,162.49,162.73,162.48,162.67,8881.0,145.4681,145.6829,145.4591,145.6292,8881.0
2018-08-06 12:30:00,162.68,162.76,162.66,162.73,9856.0,145.6382,145.7098,145.6203,145.6829,9856.0
2018-08-06 13:00:00,162.76,162.81,162.6,162.61,8254.0,145.7098,145.7546,145.5666,145.5755,8254.0
2018-08-06 13:30:00,162.56,162.56,162.46,162.48,7521.0,145.5308,145.5308,145.4412,145.4591,7521.0
2018-08-06 14:00:00,162.48,162.67,162.48,162.64,13701.0,145.4591,145.6292,145.4591,145.6024,13701.0
2018-08-06 14:30:00,162.64,162.71,162.61,162.67,26232.0,145.6024,145.665,145.5755,145.6292,26232.0
2018-08-06 15:00:00,162.64,162.64,162.53,162.6,14795.0,145.6024,145.6024,145.5039,145.5666,14795.0
2018-08-06 15:30:00,162.61,162.69,162.6,162.69,47944.0,145.5755,145.6471,145.5666,145.6471,47944.0
2018-08-07 09:30:00,163.02,163.22,162.74,162.94,36854.0,145.9426,146.1216,145.6919,145.8709,36854.0
2018-08-07 10:00:00,162.97,163.13,162.95,163.13,11214.0,145.8978,146.041,145.8799,146.041,11214.0
2018-08-07 10:30:00,163.15,163.22,163.04,163.15,13509.0,146.0589,146.1216,145.9605,146.0589,13509.0
2018-08-07 11:00:00,163.17,163.26,163.09,163.09,4566.0,146.0769,146.1574,146.0052,146.0052,4566.0
2018-08-07 11:30:00,163.1,163.19,163.05,163.13,9574.0,146.0142,146.0948,145.9694,146.041,9574.0
2018-08-07 12:00:00,163.11,163.25,163.1,163.2,6846.0,146.0231,146.1485,146.0142,146.1037,6846.0
2018-08-07 12:30:00,163.18,163.27,163.14,163.25,9167.0,146.0858,146.1664,146.05,146.1485,9167.0
2018-08-07 13:00:00,163.21,163.22,163.03,163.06,9182.0,146.1127,146.1216,145.9515,145.9784,9182.0
2018-08-07 13:30:00,163.14,163.18,163.05,163.18,8220.0,146.05,146.0858,145.9694,146.0858,8220.0
2018-08-07 14:00:00,163.14,163.22,163.08,163.18,11347.0,146.05,146.1216,145.9963,146.0858,11347.0
2018-08-07 14:30:00,163.12,163.26,163.11,163.23,16854.0,146.0321,146.1574,146.0231,146.1306,16854.0
2018-08-07 15:00:00,163.22,163.25,163.11,163.2,10889.0,146.1216,146.1485,146.0231,146.1037,10889.0
2018-08-07 15:30:00,163.17,163.18,163.04,163.06,45328.0,146.0769,146.0858,145.9605,145.9784,45328.0
2018-08-08 09:30:00,163.06,163.06,162.66,162.87,15581.0,145.9784,145.9784,145.6203,145.8083,15581.0
2018-08-08 10:00:00,162.73,162.8,162.48,162.62,8479.0,145.6829,145.7456,145.4591,145.5845,8479.0
2018-08-08 10:30:00,162.52,162.71,162.43,162.7,5384.0,145.4949,145.665,145.4144,145.6561,5384.0
2018-08-08 11:00:00,162.7,162.77,162.55,162.63,5867.0,145.6561,145.7188,145.5218,145.5934,5867.0
2018-08-08 11:30:00,162.68,162.76,162.62,162.64,10510.0,145.6382,145.7098,145.5845,145.6024,10510.0
2018-08-08 12:00:00,162.64,162.72,162.57,162.61,10043.0,145.6024,145.674,145.5397,145.5755,10043.0
2018-08-08 12:30:00,162.61,162.79,162.61,162.64,4901.0,145.5755,145.7367,145.5755,145.6024,4901.0
2018-08-08 13:00:00,162.67,162.82,162.66,162.73,12385.0,145.6292,145.7635,145.6203,145.6829,12385.0
2018-08-08 13:30:00,162.75,162.9,162.72,162.89,16161.0,145.7008,145.8351,145.674,145.8262,16161.0
2018-08-08 14:00:00,162.86,162.95,162.84,162.93,5592.0,145.7993,145.8799,145.7814,145.862,5592.0
2018-08-08 14:30:00,162.96,162.97,162.8,162.82,8064.0,145.8889,145.8978,145.7456,145.7635,8064.0
2018-08-08 15:00:00,162.83,162.91,162.79,162.9,14272.0,145.7725,145.8441,145.7367,145.8351,14272.0
2018-08-08 15:30:00,162.91,162.97,162.73,162.75,37188.0,145.8441,145.8978,145.6829,145.7008,37188.0
2018-08-09 09:30:00,162.91,163.35,162.84,163.21,35828.0,145.8441,146.238,145.7814,146.1127,35828.0
2018-08-09 10:00:00,163.18,163.49,163.17,163.48,6294.0,146.0858,146.3633,146.0769,146.3544,6294.0
2018-08-09 10:30:00,163.49,163.54,163.38,163.38,5823.0,146.3633,146.4081,146.2649,146.2649,5823.0
2018-08-09 11:00:00,163.42,163.52,163.29,163.29,8281.0,146.3007,146.3902,146.1843,146.1843,8281.0
2018-08-09 11:30:00,163.32,163.34,163.07,163.12,7104.0,146.2111,146.229,145.9873,146.0321,7104.0
2018-08-09 12:00:00,163.17,163.2,163.14,163.18,7107.0,146.0769,146.1037,146.05,146.0858,7107.0
2018-08-09 12:30:00,163.15,163.42,163.15,163.38,8283.0,146.0589,146.3007,146.0589,146.2649,8283.0
2018-08-09 13:00:00,163.32,163.36,163.25,163.31,5431.0,146.2111,146.2469,146.1485,146.2022,5431.0
2018-08-09 13:30:00,163.33,163.38,163.28,163.32,9832.0,146.2201,146.2649,146.1753,146.2111,9832.0
2018-08-09 14:00:00,163.3,163.3,163.11,163.15,15863.0,146.1932,146.1932,146.0231,146.0589,15863.0
2018-08-09 14:30:00,163.17,163.21,163.08,163.11,10712.0,146.0769,146.1127,145.9963,146.0231,10712.0
2018-08-09 15:00:00,163.09,163.14,163.05,163.09,10973.0,146.0052,146.05,145.9694,146.0052,10973.0
2018-08-09 15:30:00,163.08,163.09,162.78,162.88,20324.0,145.9963,146.0052,145.7277,145.8172,20324.0
2018-08-10 09:30:00,162.01,162.11,161.62,161.77,16087.0,145.0384,145.1279,144.6892,144.8235,16087.0
2018-08-10 10:00:00,161.61,162.1,161.54,161.88,48186.0,144.6803,145.1189,144.6176,144.922,48186.0
2018-08-10 10:30:00,161.88,162.24,161.88,162.24,43376.0,144.922,145.2443,144.922,145.2443,43376.0
2018-08-10 11:00:00,162.23,162.33,162.08,162.24,31022.0,145.2353,145.3248,145.101,145.2443,31022.0
2018-08-10 11:30:00,162.2,162.43,162.19,162.27,41361.0,145.2085,145.4144,145.1995,145.2711,41361.0
2018-08-10 12:00:00,162.27,162.36,162.16,162.36,12415.0,145.2711,145.3517,145.1727,145.3517,12415.0
2018-08-10 12:30:00,162.39,162.42,162.23,162.28,6004.0,145.3786,145.4054,145.2353,145.2801,6004.0
2018-08-10 13:00:00,162.3,162.31,162.11,162.16,20797.0,145.298,145.3069,145.1279,145.1727,20797.0
2018-08-10 13:30:00,162.16,162.17,161.83,161.83,13856.0,145.1727,145.1816,144.8772,144.8772,13856.0
2018-08-10 14:00:00,161.88,161.93,161.65,161.65,104173.0,144.922,144.9667,144.7161,144.7161,104173.0
2018-08-10 14:30:00,161.63,161.82,161.62,161.77,10486.0,144.6982,144.8683,144.6892,144.8235,10486.0
2018-08-10 15:00:00,161.68,162.11,161.59,161.99,12083.0,144.7429,145.1279,144.6624,145.0205,12083.0
2018-08-10 15:30:00,162.0,162.01,161.82,161.89,26672.0,145.0294,145.0384,144.8683,144.9309,26672.0
2018-08-13 09:30:00,162.04,162.25,161.9,162.12,15990.0,145.0652,145.2532,144.9399,145.1368,15990.0
2018-08-13 10:00:00,162.14,162.27,162.07,162.1,10190.0,145.1548,145.2711,145.0921,145.1189,10190.0
2018-08-13 10:30:00,162.12,162.19,161.97,162.03,9340.0,145.1368,145.1995,145.0026,145.0563,9340.0
2018-08-13 11:00:00,162.05,162.09,161.57,161.61,14708.0,145.0742,145.11,144.6445,144.6803,14708.0
2018-08-13 11:30:00,161.55,161.66,161.29,161.31,12596.0,144.6266,144.725,144.3938,144.4117,12596.0
2018-08-13 12:00:00,161.21,161.37,160.98,161.04,5227.0,144.3222,144.4654,144.1163,144.17,5227.0
2018-08-13 12:30:00,161.03,161.14,160.98,161.02,6827.0,144.161,144.2595,144.1163,144.1521,6827.0
2018-08-13 13:00:00,160.86,161.13,160.8,161.12,14526.0,144.0088,144.2506,143.9551,144.2416,14526.0
2018-08-13 13:30:00,161.28,161.28,161.07,161.15,9997.0,144.3848,144.3848,144.1968,144.2685,9997.0
2018-08-13 14:00:00,161.3,161.56,161.28,161.56,26594.0,144.4027,144.6355,144.3848,144.6355,26594.0
2018-08-13 14:30:00,161.6,161.6,161.34,161.34,8997.0,144.6713,144.6713,144.4386,144.4386,8997.0
2018-08-13 15:00:00,161.27,161.37,161.17,161.18,13002.0,144.3759,144.4654,144.2864,144.2953,13002.0
2018-08-13 15:30:00,161.18,161.26,160.99,161.02,39978.0,144.2953,144.3669,144.1252,144.1521,39978.0
2018-08-14 09:30:00,161.5,161.97,161.5,161.75,15698.0,144.5818,145.0026,144.5818,144.8056,15698.0
2018-08-14 10:00:00,161.71,162.06,161.61,162.06,9238.0,144.7698,145.0831,144.6803,145.0831,9238.0
2018-08-14 10:30:00,162.02,162.43,161.99,162.38,7245.0,145.0473,145.4144,145.0205,145.3696,7245.0
2018-08-14 11:00:00,162.37,162.53,162.32,162.47,10822.0,145.3607,145.5039,145.3159,145.4502,10822.0
2018-08-14 11:30:00,162.44,162.47,162.3,162.3,20711.0,145.4233,145.4502,145.298,145.298,20711.0
2018-08-14 12:00:00,162.4,162.54,162.38,162.53,48005.0,145.3875,145.5128,145.3696,145.5039,48005.0
2018-08-14 12:30:00,162.51,162.6,162.36,162.36,13967.0,145.486,145.5666,145.3517,145.3517,13967.0
2018-08-14 13:00:00,162.38,162.45,162.31,162.34,5583.0,145.3696,145.4323,145.3069,145.3338,5583.0
2018-08-14 13:30:00,162.33,162.46,162.32,162.46,9465.0,145.3248,145.4412,145.3159,145.4412,9465.0
2018-08-14 14:00:00,162.49,162.51,162.37,162.43,6882.0,145.4681,145.486,145.3607,145.4144,6882.0
2018-08-14 14:30:00,162.4,162.51,162.39,162.41,32284.0,145.3875,145.486,145.3786,145.3965,32284.0
2018-08-14 15:00:00,162.42,162.49,162.39,162.43,37546.0,145.4054,145.4681,145.3786,145.4144,37546.0
2018-08-14 15:30:00,162.42,162.45,162.24,162.26,163183.0,145.4054,145.4323,145.2443,145.2622,163183.0
2018-08-15 09:30:00,161.48,161.48,160.66,160.74,19993.0,144.5639,144.5639,143.8298,143.9014,19993.0
2018-08-15 10:00:00,160.64,160.64,160.16,160.19,14243.0,143.8119,143.8119,143.3822,143.409,14243.0
2018-08-15 10:30:00,160.11,160.34,159.88,159.88,7649.0,143.3374,143.5433,143.1315,143.1315,7649.0
2018-08-15 11:00:00,159.87,160.45,159.86,160.45,13064.0,143.1225,143.6418,143.1136,143.6418,13064.0
2018-08-15 11:30:00,160.46,160.61,160.21,160.26,50009.0,143.6507,143.785,143.4269,143.4717,50009.0
2018-08-15 12:00:00,160.18,160.54,160.18,160.54,13330.0,143.4001,143.7224,143.4001,143.7224,13330.0
2018-08-15 12:30:00,160.59,160.7,160.53,160.56,11412.0,143.7671,143.8656,143.7134,143.7403,11412.0
2018-08-15 13:00:00,160.61,160.71,160.38,160.44,12786.0,143.785,143.8746,143.5791,143.6328,12786.0
2018-08-15 13:30:00,160.43,160.51,160.32,160.37,16544.0,143.6239,143.6955,143.5254,143.5702,16544.0
2018-08-15 14:00:00,160.34,160.35,160.08,160.08,25263.0,143.5433,143.5523,143.3105,143.3105,25263.0
2018-08-15 14:30:00,160.06,160.4,160.03,160.4,18046.0,143.2926,143.597,143.2658,143.597,18046.0
2018-08-15 15:00:00,160.41,160.58,160.38,160.47,26831.0,143.606,143.7582,143.5791,143.6597,26831.0
2018-08-15 15:30:00,160.49,160.78,160.48,160.65,39426.0,143.6776,143.9372,143.6686,143.8208,39426.0
2018-08-16 09:30:00,161.47,161.65,161.3,161.56,33462.0,144.5549,144.7161,144.4027,144.6355,33462.0
2018-08-16 10:00:00,161.54,161.79,161.54,161.73,6265.0,144.6176,144.8414,144.6176,144.7877,6265.0
2018-08-16 10:30:00,161.74,161.9,161.74,161.89,9339.0,144.7967,144.9399,144.7967,144.9309,9339.0
2018-08-16 11:00:00,161.96,162.24,161.94,162.24,34623.0,144.9936,145.2443,144.9757,145.2443,34623.0
2018-08-16 11:30:00,162.19,162.27,162.13,162.26,14407.0,145.1995,145.2711,145.1458,145.2622,14407.0
2018-08-16 12:00:00,162.26,162.46,162.25,162.35,9303.0,145.2622,145.4412,145.2532,145.3428,9303.0
2018-08-16 12:30:00,162.3,162.31,162.06,162.18,8767.0,145.298,145.3069,145.0831,145.1906,8767.0
2018-08-16 13:00:00,162.18,162.23,162.13,162.19,14263.0,145.1906,145.2353,145.1458,145.1995,14263.0
2018-08-16 13:30:00,162.19,162.25,162.03,162.05,5324.0,145.1995,145.2532,145.0563,145.0742,5324.0
2018-08-16 14:00:00,162.05,162.14,161.96,161.97,19723.0,145.0742,145.1548,144.9936,145.0026,19723.0
2018-08-16 14:30:00,161.94,162.07,161.8,162.05,11721.0,144.9757,145.0921,144.8504,145.0742,11721.0
2018-08-16 15:00:00,162.0,162.08,161.96,162.07,11741.0,145.0294,145.101,144.9936,145.0921,11741.0
2018-08-16 15:30:00,162.07,162.07,161.74,161.9,15251.0,145.0921,145.0921,144.7967,144.9399,15251.0
2018-08-17 09:30:00,161.73,161.99,161.63,161.98,15382.0,144.7877,145.0205,144.6982,145.0115,15382.0
2018-08-17 10:00:00,161.97,162.04,161.81,161.95,8990.0,145.0026,145.0652,144.8593,144.9847,8990.0
2018-08-17 10:30:00,161.92,162.13,161.92,161.97,5672.0,144.9578,145.1458,144.9578,145.0026,5672.0
2018-08-17 11:00:00,162.0,162.15,161.91,162.11,10143.0,145.0294,145.1637,144.9488,145.1279,10143.0
2018-08-17 11:30:00,162.08,162.32,162.08,162.32,7023.0,145.101,145.3159,145.101,145.3159,7023.0
2018-08-17 12:00:00,162.35,162.35,162.26,162.32,17381.0,145.3428,145.3428,145.2622,145.3159,17381.0
2018-08-17 12:30:00,162.3,162.31,162.14,162.16,12298.0,145.298,145.3069,145.1548,145.1727,12298.0
2018-08-17 13:00:00,162.17,162.21,162.15,162.18,9933.0,145.1816,145.2174,145.1637,145.1906,9933.0
2018-08-17 13:30:00,162.13,162.32,162.13,162.32,5223.0,145.1458,145.3159,145.1458,145.3159,5223.0
2018-08-17 14:00:00,162.37,162.79,162.36,162.79,18609.0,145.3607,145.7367,145.3517,145.7367,18609.0
2018-08-17 14:30:00,162.76,162.96,162.66,162.96,18654.0,145.7098,145.8889,145.6203,145.8889,18654.0
2018-08-17 15:00:00,162.93,162.93,162.75,162.81,18460.0,145.862,145.862,145.7008,145.7546,18460.0
2018-08-17 15:30:00,162.8,162.87,162.72,162.77,22539.0,145.7456,145.8083,145.674,145.7188,22539.0
2018-08-20 09:30:00,163.09,163.25,162.98,162.99,13991.0,146.0052,146.1485,145.9068,145.9157,13991.0
2018-08-20 10:00:00,163.08,163.27,162.95,163.12,5087.0,145.9963,146.1664,145.8799,146.0321,5087.0
2018-08-20 10:30:00,163.13,163.16,162.9,162.91,6116.0,146.041,146.0679,145.8351,145.8441,6116.0
2018-08-20 11:00:00,163.08,163.2,163.04,163.2,8620.0,145.9963,146.1037,145.9605,146.1037,8620.0
2018-08-20 11:30:00,163.18,163.45,163.15,163.4,11458.0,146.0858,146.3275,146.0589,146.2828,11458.0
2018-08-20 12:00:00,163.38,163.6,163.38,163.57,7958.0,146.2649,146.4618,146.2649,146.4349,7958.0
2018-08-20 12:30:00,163.57,163.61,163.47,163.54,8122.0,146.4349,146.4708,146.3454,146.4081,8122.0
2018-08-20 13:00:00,163.55,163.62,163.47,163.62,6779.0,146.417,146.4797,146.3454,146.4797,6779.0
2018-08-20 13:30:00,163.63,163.68,163.62,163.68,5900.0,146.4887,146.5334,146.4797,146.5334,5900.0
2018-08-20 14:00:00,163.66,163.69,163.57,163.65,16053.0,146.5155,146.5424,146.4349,146.5066,16053.0
2018-08-20 14:30:00,163.68,163.68,163.53,163.58,25339.0,146.5334,146.5334,146.3991,146.4439,25339.0
2018-08-20 15:00:00,163.57,163.63,163.5,163.6,5078.0,146.4349,146.4887,146.3723,146.4618,5078.0
2018-08-20 15:30:00,163.57,163.65,163.48,163.5,20260.0,146.4349,146.5066,146.3544,146.3723,20260.0
2018-08-21 09:30:00,163.75,164.24,163.75,164.17,43856.0,146.5961,147.0348,146.5961,146.9721,43856.0
2018-08-21 10:00:00,164.28,164.28,164.1,164.2,7425.0,147.0706,147.0706,146.9094,146.999,7425.0
2018-08-21 10:30:00,164.27,164.28,164.15,164.25,7819.0,147.0616,147.0706,146.9542,147.0437,7819.0
2018-08-21 11:00:00,164.28,164.3,163.99,164.12,11729.0,147.0706,147.0885,146.811,146.9273,11729.0
2018-08-21 11:30:00,164.08,164.35,164.07,164.32,8282.0,146.8915,147.1332,146.8826,147.1064,8282.0
2018-08-21 12:00:00,164.37,164.49,164.36,164.49,8332.0,147.1511,147.2586,147.1422,147.2586,8332.0
2018-08-21 12:30:00,164.47,164.59,164.45,164.5,8402.0,147.2407,147.3481,147.2228,147.2675,8402.0
2018-08-21 13:00:00,164.5,164.54,164.4,164.52,10863.0,147.2675,147.3033,147.178,147.2854,10863.0
2018-08-21 13:30:00,164.52,164.62,164.51,164.55,19930.0,147.2854,147.375,147.2765,147.3123,19930.0
2018-08-21 14:00:00,164.47,164.54,164.46,164.53,4204.0,147.2407,147.3033,147.2317,147.2944,4204.0
2018-08-21 14:30:00,164.42,164.46,164.25,164.33,8580.0,147.1959,147.2317,147.0437,147.1153,8580.0
2018-08-21 15:00:00,164.35,164.44,164.31,164.38,11148.0,147.1332,147.2138,147.0974,147.1601,11148.0
2018-08-21 15:30:00,164.37,164.41,164.13,164.28,19010.0,147.1511,147.187,146.9363,147.0706,19010.0
2018-08-22 09:30:00,164.0,164.21,163.73,163.83,17028.0,146.8199,147.0079,146.5782,146.6677,17028.0
2018-08-22 10:00:00,163.88,164.0,163.86,163.88,7685.0,146.7125,146.8199,146.6946,146.7125,7685.0
2018-08-22 10:30:00,163.84,164.21,163.8,164.15,10619.0,146.6767,147.0079,146.6409,146.9542,10619.0
2018-08-22 11:00:00,164.13,164.16,164.07,164.12,5639.0,146.9363,146.9631,146.8826,146.9273,5639.0
2018-08-22 11:30:00,164.16,164.31,164.11,164.24,5621.0,146.9631,147.0974,146.9184,147.0348,5621.0
2018-08-22 12:00:00,164.26,164.3,164.11,164.11,6554.0,147.0527,147.0885,146.9184,146.9184,6554.0
2018-08-22 12:30:00,164.17,164.2,164.09,164.11,5017.0,146.9721,146.999,146.9005,146.9184,5017.0
2018-08-22 13:00:00,164.08,164.14,164.0,164.14,3367.0,146.8915,146.9452,146.8199,146.9452,3367.0
2018-08-22 13:30:00,164.12,164.2,164.08,164.14,62281.0,146.9273,146.999,146.8915,146.9452,62281.0
2018-08-22 14:00:00,164.19,164.29,163.95,164.01,27299.0,146.99,147.0795,146.7751,146.8289,27299.0
2018-08-22 14:30:00,164.04,164.07,163.95,164.01,7866.0,146.8557,146.8826,146.7751,146.8289,7866.0
2018-08-22 15:00:00,164.05,164.12,164.04,164.07,8495.0,146.8647,146.9273,146.8557,146.8826,8495.0
2018-08-22 15:30:00,164.09,164.14,163.96,163.97,81300.0,146.9005,146.9452,146.7841,146.793,81300.0
2018-08-23 09:30:00,163.91,164.03,163.73,163.91,21632.0,146.7393,146.8468,146.5782,146.7393,21632.0
2018-08-23 10:00:00,163.81,164.15,163.79,164.15,6894.0,146.6498,146.9542,146.6319,146.9542,6894.0
2018-08-23 10:30:00,164.15,164.2,163.77,163.81,10566.0,146.9542,146.999,146.614,146.6498,10566.0
2018-08-23 11:00:00,163.8,163.9,163.38,163.52,17025.0,146.6409,146.7304,146.2649,146.3902,17025.0
2018-08-23 11:30:00,163.52,163.66,163.34,163.57,8883.0,146.3902,146.5155,146.229,146.4349,8883.0
2018-08-23 12:00:00,163.61,163.83,163.61,163.83,9578.0,146.4708,146.6677,146.4708,146.6677,9578.0
2018-08-23 12:30:00,163.84,163.85,163.66,163.66,10180.0,146.6767,146.6856,146.5155,146.5155,10180.0
2018-08-23 13:00:00,163.65,163.67,163.58,163.63,5725.0,146.5066,146.5245,146.4439,146.4887,5725.0
2018-08-23 13:30:00,163.64,163.67,163.57,163.58,25244.0,146.4976,146.5245,146.4349,146.4439,25244.0
2018-08-23 14:00:00,163.61,163.74,163.61,163.72,12384.0,146.4708,146.5871,146.4708,146.5692,12384.0
2018-08-23 14:30:00,163.72,163.78,163.65,163.71,11081.0,146.5692,146.6229,146.5066,146.5603,11081.0
2018-08-23 15:00:00,163.73,163.83,163.7,163.74,10565.0,146.5782,146.6677,146.5513,146.5871,10565.0
2018-08-23 15:30:00,163.74,163.75,163.49,163.63,22403.0,146.5871,146.5961,146.3633,146.4887,22403.0
2018-08-24 09:30:00,164.25,164.39,164.2,164.26,22857.0,147.0437,147.169,146.999,147.0527,22857.0
2018-08-24 10:00:00,164.29,164.56,164.28,164.55,9662.0,147.0795,147.3212,147.0706,147.3123,9662.0
2018-08-24 10:30:00,164.56,164.81,164.56,164.71,3518.0,147.3212,147.5451,147.3212,147.4555,3518.0
2018-08-24 11:00:00,164.73,164.84,164.67,164.69,14283.0,147.4734,147.5719,147.4197,147.4376,14283.0
2018-08-24 11:30:00,164.67,164.86,164.67,164.82,8296.0,147.4197,147.5898,147.4197,147.554,8296.0
2018-08-24 12:00:00,164.89,164.94,164.85,164.93,6759.0,147.6167,147.6614,147.5809,147.6525,6759.0
2018-08-24 12:30:00,164.92,164.92,164.81,164.9,5608.0,147.6435,147.6435,147.5451,147.6256,5608.0
2018-08-24 13:00:00,164.89,164.98,164.77,164.77,7891.0,147.6167,147.6972,147.5092,147.5092,7891.0
2018-08-24 13:30:00,164.78,164.78,164.57,164.74,7291.0,147.5182,147.5182,147.3302,147.4824,7291.0
2018-08-24 14:00:00,164.75,164.81,164.7,164.76,15090.0,147.4913,147.5451,147.4466,147.5003,15090.0
2018-08-24 14:30:00,164.77,164.83,164.72,164.79,7913.0,147.5092,147.563,147.4645,147.5271,7913.0
2018-08-24 15:00:00,164.77,164.87,164.73,164.82,7000.0,147.5092,147.5988,147.4734,147.554,7000.0
2018-08-24 15:30:00,164.84,164.96,164.83,164.9,14344.0,147.5719,147.6793,147.563,147.6256,14344.0
2018-08-27 09:30:00,165.54,166.0,165.54,165.99,24438.0,148.1986,148.6104,148.1986,148.6014,24438.0
2018-08-27 10:00:00,166.04,166.19,166.03,166.12,7623.0,148.6462,148.7805,148.6372,148.7178,7623.0
2018-08-27 10:30:00,166.03,166.03,165.78,165.96,6141.0,148.6372,148.6372,148.4134,148.5746,6141.0
2018-08-27 11:00:00,165.95,166.02,165.79,165.99,10583.0,148.5656,148.6283,148.4224,148.6014,10583.0
2018-08-27 11:30:00,165.98,166.05,165.79,166.01,5737.0,148.5925,148.6552,148.4224,148.6193,5737.0
2018-08-27 12:00:00,166.06,166.06,165.91,165.98,11003.0,148.6641,148.6641,148.5298,148.5925,11003.0
2018-08-27 12:30:00,165.97,166.09,165.97,166.05,16837.0,148.5835,148.691,148.5835,148.6552,16837.0
2018-08-27 13:00:00,166.06,166.07,165.87,165.87,5913.0,148.6641,148.6731,148.494,148.494,5913.0
2018-08-27 13:30:00,165.92,166.01,165.89,166.0,11436.0,148.5388,148.6193,148.5119,148.6104,11436.0
2018-08-27 14:00:00,166.02,166.06,165.88,165.94,22550.0,148.6283,148.6641,148.503,148.5567,22550.0
2018-08-27 14:30:00,165.96,166.0,165.81,165.86,26259.0,148.5746,148.6104,148.4403,148.4851,26259.0
2018-08-27 15:00:00,165.83,165.86,165.68,165.74,7529.0,148.4582,148.4851,148.3239,148.3776,7529.0
2018-08-27 15:30:00,165.72,165.79,165.68,165.79,11213.0,148.3597,148.4224,148.3239,148.4224,11213.0
2018-08-28 09:30:00,166.12,166.22,166.05,166.1,18623.0,148.7178,148.8073,148.6552,148.6999,18623.0
2018-08-28 10:00:00,166.1,166.18,165.88,165.94,11695.0,148.6999,148.7715,148.503,148.5567,11695.0
2018-08-28 10:30:00,165.89,165.96,165.77,165.84,10171.0,148.5119,148.5746,148.4045,148.4672,10171.0
2018-08-28 11:00:00,165.84,165.95,165.75,165.89,24212.0,148.4672,148.5656,148.3866,148.5119,24212.0
2018-08-28 11:30:00,165.9,165.9,165.42,165.42,19748.0,148.5209,148.5209,148.0911,148.0911,19748.0
2018-08-28 12:00:00,165.38,165.69,165.38,165.6,6710.0,148.0553,148.3329,148.0553,148.2523,6710.0
2018-08-28 12:30:00,165.57,165.72,165.56,165.68,10420.0,148.2254,148.3597,148.2165,148.3239,10420.0
2018-08-28 13:00:00,165.7,165.81,165.67,165.68,13339.0,148.3418,148.4403,148.315,148.3239,13339.0
2018-08-28 13:30:00,165.6,165.82,165.6,165.76,5610.0,148.2523,148.4492,148.2523,148.3955,5610.0
2018-08-28 14:00:00,165.78,165.92,165.77,165.9,15789.0,148.4134,148.5388,148.4045,148.5209,15789.0
2018-08-28 14:30:00,165.89,165.91,165.75,165.85,7868.0,148.5119,148.5298,148.3866,148.4761,7868.0
2018-08-28 15:00:00,165.88,165.99,165.82,165.9,12067.0,148.503,148.6014,148.4492,148.5209,12067.0
2018-08-28 15:30:00,165.88,165.98,165.75,165.91,80689.0,148.503,148.5925,148.3866,148.5298,80689.0
2018-08-29 09:30:00,166.08,166.14,165.73,165.76,34276.0,148.682,148.7357,148.3687,148.3955,34276.0
2018-08-29 10:00:00,165.75,166.0,165.7,165.98,22118.0,148.3866,148.6104,148.3418,148.5925,22118.0
2018-08-29 10:30:00,166.09,166.32,166.05,166.3,57946.0,148.691,148.8969,148.6552,148.879,57946.0
2018-08-29 11:00:00,166.29,166.56,166.26,166.55,13644.0,148.87,149.1117,148.8432,149.1028,13644.0
2018-08-29 11:30:00,166.54,166.59,166.41,166.51,8260.0,149.0938,149.1386,148.9774,149.067,8260.0
2018-08-29 12:00:00,166.53,166.73,166.53,166.67,9147.0,149.0849,149.2639,149.0849,149.2102,9147.0
2018-08-29 12:30:00,166.68,166.77,166.66,166.71,11027.0,149.2192,149.2997,149.2013,149.246,11027.0
2018-08-29 13:00:00,166.7,166.76,166.57,166.59,7090.0,149.2371,149.2908,149.1207,149.1386,7090.0
2018-08-29 13:30:00,166.54,166.58,166.41,166.42,13748.0,149.0938,149.1296,148.9774,148.9864,13748.0
2018-08-29 14:00:00,166.4,166.54,166.39,166.47,38088.0,148.9685,149.0938,148.9595,149.0312,38088.0
2018-08-29 14:30:00,166.5,166.59,166.49,166.55,61334.0,149.058,149.1386,149.0491,149.1028,61334.0
2018-08-29 15:00:00,166.57,166.75,166.56,166.75,10972.0,149.1207,149.2818,149.1117,149.2818,10972.0
2018-08-29 15:30:00,166.74,166.82,166.54,166.56,27135.0,149.2729,149.3445,149.0938,149.1117,27135.0
2018-08-30 09:30:00,166.25,166.44,165.86,165.92,15841.0,148.8342,149.0043,148.4851,148.5388,15841.0
2018-08-30 10:00:00,166.02,166.13,165.95,165.96,10472.0,148.6283,148.7268,148.5656,148.5746,10472.0
2018-08-30 10:30:00,165.97,166.14,165.9,165.96,6110.0,148.5835,148.7357,148.5209,148.5746,6110.0
2018-08-30 11:00:00,166.04,166.04,165.5,165.58,13498.0,148.6462,148.6462,148.1628,148.2344,13498.0
2018-08-30 11:30:00,165.63,165.68,165.55,165.61,5431.0,148.2791,148.3239,148.2075,148.2612,5431.0
2018-08-30 12:00:00,165.61,165.69,165.5,165.68,7327.0,148.2612,148.3329,148.1628,148.3239,7327.0
2018-08-30 12:30:00,165.63,165.85,165.63,165.84,6545.0,148.2791,148.4761,148.2791,148.4672,6545.0
2018-08-30 13:00:00,165.84,165.99,165.84,165.99,13310.0,148.4672,148.6014,148.4672,148.6014,13310.0
2018-08-30 13:30:00,165.97,166.04,165.94,165.98,4474.0,148.5835,148.6462,148.5567,148.5925,4474.0
2018-08-30 14:00:00,165.98,166.01,165.35,165.39,43670.0,148.5925,148.6193,148.0285,148.0643,43670.0
2018-08-30 14:30:00,165.46,165.62,165.39,165.43,24671.0,148.127,148.2702,148.0643,148.1001,24671.0
2018-08-30 15:00:00,165.28,165.33,165.17,165.31,12618.0,147.9658,148.0106,147.8673,147.9927,12618.0
2018-08-30 15:30:00,165.34,165.49,165.28,165.47,17217.0,148.0195,148.1538,147.9658,148.1359,17217.0
2018-08-31 09:30:00,165.19,165.65,165.19,165.59,33110.0,147.8852,148.2971,147.8852,148.2433,33110.0
2018-08-31 10:00:00,165.6,165.84,165.59,165.7,4724.0,148.2523,148.4672,148.2433,148.3418,4724.0
2018-08-31 10:30:00,165.64,165.7,165.57,165.6,9537.0,148.2881,148.3418,148.2254,148.2523,9537.0
2018-08-31 11:00:00,165.67,165.8,165.54,165.55,6977.0,148.315,148.4313,148.1986,148.2075,6977.0
2018-08-31 11:30:00,165.63,165.71,165.39,165.39,5725.0,148.2791,148.3508,148.0643,148.0643,5725.0
2018-08-31 12:00:00,165.32,165.38,165.21,165.33,7336.0,148.0016,148.0553,147.9031,148.0106,7336.0
2018-08-31 12:30:00,165.33,165.4,165.24,165.37,5456.0,148.0106,148.0732,147.93,148.0464,5456.0
2018-08-31 13:00:00,165.34,165.43,165.33,165.36,4674.0,148.0195,148.1001,148.0106,148.0374,4674.0
2018-08-31 13:30:00,165.35,165.48,165.28,165.48,8483.0,148.0285,148.1449,147.9658,148.1449,8483.0
2018-08-31 14:00:00,165.46,165.48,165.3,165.37,14214.0,148.127,148.1449,147.9837,148.0464,14214.0
2018-08-31 14:30:00,165.36,165.52,165.34,165.44,7940.0,148.0374,148.1807,148.0195,148.1091,7940.0
2018-08-31 15:00:00,165.45,165.64,165.4,165.43,12471.0,148.118,148.2881,148.0732,148.1001,12471.0
2018-08-31 15:30:00,165.44,165.79,165.44,165.68,12913.0,148.1091,148.4224,148.1091,148.3239,12913.0
2018-09-04 09:30:00,165.47,165.62,165.02,165.28,25694.0,148.1359,148.2702,147.7331,147.9658,25694.0
2018-09-04 10:00:00,165.32,165.63,165.32,165.43,5572.0,148.0016,148.2791,148.0016,148.1001,5572.0
2018-09-04 10:30:00,165.45,165.83,165.4,165.74,699473.0,148.118,148.4582,148.0732,148.3776,699473.0
2018-09-04 11:00:00,165.7,165.71,165.26,165.28,15059.0,148.3418,148.3508,147.9479,147.9658,15059.0
2018-09-04 11:30:00,165.27,165.44,165.09,165.09,15082.0,147.9569,148.1091,147.7957,147.7957,15082.0
2018-09-04 12:00:00,165.09,165.16,164.94,165.0,10235.0,147.7957,147.8584,147.6614,147.7151,10235.0
2018-09-04 12:30:00,165.01,165.25,164.97,165.25,5592.0,147.7241,147.939,147.6883,147.939,5592.0
2018-09-04 13:00:00,165.27,165.39,165.23,165.29,4828.0,147.9569,148.0643,147.9211,147.9748,4828.0
2018-09-04 13:30:00,165.3,165.45,165.2,165.41,16246.0,147.9837,148.118,147.8942,148.0822,16246.0
2018-09-04 14:00:00,165.46,165.58,165.37,165.55,9022.0,148.127,148.2344,148.0464,148.2075,9022.0
2018-09-04 14:30:00,165.52,165.69,165.49,165.65,9967.0,148.1807,148.3329,148.1538,148.2971,9967.0
2018-09-04 15:00:00,165.64,165.69,165.55,165.58,12252.0,148.2881,148.3329,148.2075,148.2344,12252.0
2018-09-04 15:30:00,165.6,165.6,165.41,165.56,35739.0,148.2523,148.2523,148.0822,148.2165,35739.0
2018-09-05 09:30:00,165.45,165.45,164.71,165.05,17911.0,148.118,148.118,147.4555,147.7599,17911.0
2018-09-05 10:00:00,164.89,164.94,164.13,164.42,13377.0,147.6167,147.6614,146.9363,147.1959,13377.0
2018-09-05 10:30:00,164.2,164.76,164.16,164.76,7280.0,146.999,147.5003,146.9631,147.5003,7280.0
2018-09-05 11:00:00,164.76,164.98,164.63,164.73,15861.0,147.5003,147.6972,147.3839,147.4734,15861.0
2018-09-05 11:30:00,164.64,165.11,164.64,165.04,5827.0,147.3929,147.8136,147.3929,147.751,5827.0
2018-09-05 12:00:00,165.05,165.19,165.04,165.19,8786.0,147.7599,147.8852,147.751,147.8852,8786.0
2018-09-05 12:30:00,165.25,165.29,165.01,165.01,7908.0,147.939,147.9748,147.7241,147.7241,7908.0
2018-09-05 13:00:00,164.98,165.35,164.98,165.31,8395.0,147.6972,148.0285,147.6972,147.9927,8395.0
2018-09-05 13:30:00,165.33,165.41,165.13,165.22,8925.0,148.0106,148.0822,147.8315,147.9121,8925.0
2018-09-05 14:00:00,165.25,165.26,165.09,165.18,23082.0,147.939,147.9479,147.7957,147.8763,23082.0
2018-09-05 14:30:00,165.19,165.31,165.07,165.2,18502.0,147.8852,147.9927,147.7778,147.8942,18502.0
2018-09-05 15:00:00,165.19,165.32,165.12,165.21,8478.0,147.8852,148.0016,147.8226,147.9031,8478.0
2018-09-05 15:30:00,165.23,165.28,164.97,165.11,25595.0,147.9211,147.9658,147.6883,147.8136,25595.0
2018-09-06 09:30:00,165.24,165.68,165.11,165.68,37341.0,147.93,148.3239,147.8136,148.3239,37341.0
2018-09-06 10:00:00,165.66,165.66,164.86,164.99,7401.0,148.306,148.306,147.5898,147.7062,7401.0
2018-09-06 10:30:00,165.19,165.19,164.72,164.94,10022.0,147.8852,147.8852,147.4645,147.6614,10022.0
2018-09-06 11:00:00,164.92,164.92,164.41,164.7,13947.0,147.6435,147.6435,147.187,147.4466,13947.0
2018-09-06 11:30:00,164.59,164.81,164.54,164.76,10936.0,147.3481,147.5451,147.3033,147.5003,10936.0
2018-09-06 12:00:00,164.72,164.75,164.57,164.62,8022.0,147.4645,147.4913,147.3302,147.375,8022.0
2018-09-06 12:30:00,164.6,164.71,164.45,164.52,5963.0,147.357,147.4555,147.2228,147.2854,5963.0
2018-09-06 13:00:00,164.48,164.55,164.23,164.47,6800.0,147.2496,147.3123,147.0258,147.2407,6800.0
2018-09-06 13:30:00,164.56,164.68,164.53,164.54,5112.0,147.3212,147.4287,147.2944,147.3033,5112.0
2018-09-06 14:00:00,164.52,164.71,164.5,164.55,14533.0,147.2854,147.4555,147.2675,147.3123,14533.0
2018-09-06 14:30:00,164.63,164.78,164.57,164.61,28295.0,147.3839,147.5182,147.3302,147.366,28295.0
2018-09-06 15:00:00,164.62,164.97,164.62,164.88,20839.0,147.375,147.6883,147.375,147.6077,20839.0
2018-09-06 15:30:00,164.9,164.9,164.57,164.59,28589.0,147.6256,147.6256,147.3302,147.3481,28589.0
2018-09-07 09:30:00,164.08,164.52,163.69,164.39,43212.0,146.8915,147.2854,146.5424,147.169,43212.0
2018-09-07 10:00:00,164.37,164.74,164.28,164.65,8995.0,147.1511,147.4824,147.0706,147.4018,8995.0
2018-09-07 10:30:00,164.65,164.8,164.53,164.67,16152.0,147.4018,147.5361,147.2944,147.4197,16152.0
2018-09-07 11:00:00,164.64,164.68,164.52,164.65,13316.0,147.3929,147.4287,147.2854,147.4018,13316.0
2018-09-07 11:30:00,164.69,164.82,164.44,164.44,12763.0,147.4376,147.554,147.2138,147.2138,12763.0
2018-09-07 12:00:00,164.41,164.41,163.94,164.03,14293.0,147.187,147.187,146.7662,146.8468,14293.0
2018-09-07 12:30:00,163.94,164.03,163.71,163.99,26862.0,146.7662,146.8468,146.5603,146.811,26862.0
2018-09-07 13:00:00,163.78,163.79,163.7,163.75,1074.0,146.6229,146.6319,146.5513,146.5961,1074.0
2018-09-07 13:30:00,163.84,163.9,163.67,163.68,8001.0,146.6767,146.7304,146.5245,146.5334,8001.0
2018-09-07 14:00:00,163.69,164.07,163.69,164.04,12207.0,146.5424,146.8826,146.5424,146.8557,12207.0
2018-09-07 14:30:00,164.03,164.06,163.91,164.05,7351.0,146.8468,146.8736,146.7393,146.8647,7351.0
2018-09-07 15:00:00,164.02,164.07,163.86,164.0,14458.0,146.8378,146.8826,146.6946,146.8199,14458.0
2018-09-07 15:30:00,163.97,164.05,163.78,163.9,25493.0,146.793,146.8647,146.6229,146.7304,25493.0
2018-09-10 09:30:00,164.69,164.98,164.52,164.72,18003.0,147.4376,147.6972,147.2854,147.4645,18003.0
2018-09-10 10:00:00,164.7,164.82,164.54,164.75,9885.0,147.4466,147.554,147.3033,147.4913,9885.0
2018-09-10 10:30:00,164.82,164.97,164.71,164.81,5860.0,147.554,147.6883,147.4555,147.5451,5860.0
2018-09-10 11:00:00,164.62,164.98,164.62,164.88,7098.0,147.375,147.6972,147.375,147.6077,7098.0
2018-09-10 11:30:00,164.88,164.9,164.53,164.67,12471.0,147.6077,147.6256,147.2944,147.4197,12471.0
2018-09-10 12:00:00,164.71,164.79,164.62,164.66,10902.0,147.4555,147.5271,147.375,147.4108,10902.0
2018-09-10 12:30:00,164.57,164.7,164.57,164.6,7463.0,147.3302,147.4466,147.3302,147.357,7463.0
2018-09-10 13:00:00,164.59,164.81,164.58,164.77,8840.0,147.3481,147.5451,147.3391,147.5092,8840.0
2018-09-10 13:30:00,164.78,164.81,164.67,164.76,6535.0,147.5182,147.5451,147.4197,147.5003,6535.0
2018-09-10 14:00:00,164.77,164.89,164.77,164.84,7110.0,147.5092,147.6167,147.5092,147.5719,7110.0
2018-09-10 14:30:00,164.88,164.96,164.86,164.89,9810.0,147.6077,147.6793,147.5898,147.6167,9810.0
2018-09-10 15:00:00,164.91,164.97,164.82,164.82,24136.0,147.6346,147.6883,147.554,147.554,24136.0
2018-09-10 15:30:00,164.81,164.83,164.66,164.69,22004.0,147.5451,147.563,147.4108,147.4376,22004.0
2018-09-11 09:30:00,164.36,164.72,164.11,164.54,16696.0,147.1422,147.4645,146.9184,147.3033,16696.0
2018-09-11 10:00:00,164.61,164.77,164.56,164.71,6793.0,147.366,147.5092,147.3212,147.4555,6793.0
2018-09-11 10:30:00,164.68,164.68,164.42,164.55,38527.0,147.4287,147.4287,147.1959,147.3123,38527.0
2018-09-11 11:00:00,164.56,164.96,164.54,164.96,49780.0,147.3212,147.6793,147.3033,147.6793,49780.0
2018-09-11 11:30:00,164.97,165.42,164.94,165.42,49100.0,147.6883,148.0911,147.6614,148.0911,49100.0
2018-09-11 12:00:00,165.42,165.47,165.3,165.32,41157.0,148.0911,148.1359,147.9837,148.0016,41157.0
2018-09-11 12:30:00,165.33,165.49,165.3,165.49,37589.0,148.0106,148.1538,147.9837,148.1538,37589.0
2018-09-11 13:00:00,165.5,165.53,165.36,165.41,40010.0,148.1628,148.1896,148.0374,148.0822,40010.0
2018-09-11 13:30:00,165.4,165.42,165.18,165.24,33323.0,148.0732,148.0911,147.8763,147.93,33323.0
2018-09-11 14:00:00,165.24,165.37,165.2,165.36,41281.0,147.93,148.0464,147.8942,148.0374,41281.0
2018-09-11 14:30:00,165.36,165.43,165.29,165.31,41894.0,148.0374,148.1001,147.9748,147.9927,41894.0
2018-09-11 15:00:00,165.31,165.36,165.22,165.24,75465.0,147.9927,148.0374,147.9121,147.93,75465.0
2018-09-11 15:30:00,165.24,165.24,165.03,165.16,421847.0,147.93,147.93,147.742,147.8584,421847.0
2018-09-12 09:30:00,165.0,165.08,164.71,164.82,17160.0,147.7151,147.7868,147.4555,147.554,17160.0
2018-09-12 10:00:00,164.81,164.93,164.27,164.39,9787.0,147.5451,147.6525,147.0616,147.169,9787.0
2018-09-12 10:30:00,164.32,164.62,164.25,164.6,8980.0,147.1064,147.375,147.0437,147.357,8980.0
2018-09-12 11:00:00,164.66,165.19,164.51,165.15,18129.0,147.4108,147.8852,147.2765,147.8494,18129.0
2018-09-12 11:30:00,165.26,165.27,164.65,164.71,5244.0,147.9479,147.9569,147.4018,147.4555,5244.0
2018-09-12 12:00:00,164.8,164.96,164.76,164.89,4813.0,147.5361,147.6793,147.5003,147.6167,4813.0
2018-09-12 12:30:00,164.97,165.06,164.89,165.0,15125.0,147.6883,147.7689,147.6167,147.7151,15125.0
2018-09-12 13:00:00,165.01,165.17,165.01,165.11,9148.0,147.7241,147.8673,147.7241,147.8136,9148.0
2018-09-12 13:30:00,165.11,165.18,164.98,165.03,19606.0,147.8136,147.8763,147.6972,147.742,19606.0
2018-09-12 14:00:00,165.06,165.12,164.98,165.05,16252.0,147.7689,147.8226,147.6972,147.7599,16252.0
2018-09-12 14:30:00,165.07,165.22,165.01,165.18,19285.0,147.7778,147.9121,147.7241,147.8763,19285.0
2018-09-12 15:00:00,165.15,165.39,165.13,165.39,8918.0,147.8494,148.0643,147.8315,148.0643,8918.0
2018-09-12 15:30:00,165.41,165.5,165.31,165.31,18411.0,148.0822,148.1628,147.9927,147.9927,18411.0
2018-09-13 09:30:00,166.0,166.32,165.93,166.14,34783.0,148.6104,148.8969,148.5477,148.7357,34783.0
2018-09-13 10:00:00,166.13,166.23,165.71,165.74,12253.0,148.7268,148.8163,148.3508,148.3776,12253.0
2018-09-13 10:30:00,165.79,165.91,165.54,165.73,6811.0,148.4224,148.5298,148.1986,148.3687,6811.0
2018-09-13 11:00:00,165.64,165.83,165.63,165.63,3449.0,148.2881,148.4582,148.2791,148.2791,3449.0
2018-09-13 11:30:00,165.58,165.96,165.57,165.96,6740.0,148.2344,148.5746,148.2254,148.5746,6740.0
2018-09-13 12:00:00,166.0,166.01,165.88,165.97,5411.0,148.6104,148.6193,148.503,148.5835,5411.0
2018-09-13 12:30:00,165.95,166.07,165.92,165.99,37014.0,148.5656,148.6731,148.5388,148.6014,37014.0
2018-09-13 13:00:00,166.02,166.05,165.81,165.86,7781.0,148.6283,148.6552,148.4403,148.4851,7781.0
2018-09-13 13:30:00,165.85,165.89,165.75,165.76,12251.0,148.4761,148.5119,148.3866,148.3955,12251.0
2018-09-13 14:00:00,165.76,165.89,165.69,165.83,11120.0,148.3955,148.5119,148.3329,148.4582,11120.0
2018-09-13 14:30:00,165.84,165.97,165.82,165.96,8838.0,148.4672,148.5835,148.4492,148.5746,8838.0
2018-09-13 15:00:00,165.97,165.97,165.79,165.8,11104.0,148.5835,148.5835,148.4224,148.4313,11104.0
2018-09-13 15:30:00,165.78,165.88,165.68,165.88,20127.0,148.4134,148.503,148.3239,148.503,20127.0
2018-09-14 09:30:00,166.06,166.18,165.88,166.04,18398.0,148.6641,148.7715,148.503,148.6462,18398.0
2018-09-14 10:00:00,166.02,166.05,165.77,166.0,10130.0,148.6283,148.6552,148.4045,148.6104,10130.0
2018-09-14 10:30:00,166.14,166.27,166.09,166.24,6509.0,148.7357,148.8521,148.691,148.8252,6509.0
2018-09-14 11:00:00,166.25,166.39,166.21,166.38,32856.0,148.8342,148.9595,148.7984,148.9506,32856.0
2018-09-14 11:30:00,166.37,166.46,166.32,166.37,54796.0,148.9416,149.0222,148.8969,148.9416,54796.0
2018-09-14 12:00:00,166.35,166.37,165.83,165.95,14211.0,148.9237,148.9416,148.4582,148.5656,14211.0
2018-09-14 12:30:00,165.96,166.01,165.89,165.91,5195.0,148.5746,148.6193,148.5119,148.5298,5195.0
2018-09-14 13:00:00,165.89,166.02,165.75,165.98,8457.0,148.5119,148.6283,148.3866,148.5925,8457.0
2018-09-14 13:30:00,165.99,166.15,165.99,166.15,7496.0,148.6014,148.7447,148.6014,148.7447,7496.0
2018-09-14 14:00:00,166.21,166.26,166.12,166.2,18970.0,148.7984,148.8432,148.7178,148.7894,18970.0
2018-09-14 14:30:00,166.18,166.27,166.15,166.26,10567.0,148.7715,148.8521,148.7447,148.8432,10567.0
2018-09-14 15:00:00,166.25,166.36,166.25,166.25,10461.0,148.8342,148.9327,148.8342,148.8342,10461.0
2018-09-14 15:30:00,166.24,166.36,166.24,166.33,76441.0,148.8252,148.9327,148.8252,148.9058,76441.0
2018-09-17 09:30:00,166.26,166.43,165.85,165.98,13262.0,148.8432,148.9953,148.4761,148.5925,13262.0
2018-09-17 10:00:00,166.01,166.04,165.84,165.84,8297.0,148.6193,148.6462,148.4672,148.4672,8297.0
2018-09-17 10:30:00,165.74,165.87,165.58,165.64,8771.0,148.3776,148.494,148.2344,148.2881,8771.0
2018-09-17 11:00:00,165.74,165.96,165.72,165.85,5229.0,148.3776,148.5746,148.3597,148.4761,5229.0
2018-09-17 11:30:00,165.96,165.96,165.78,165.87,5957.0,148.5746,148.5746,148.4134,148.494,5957.0
2018-09-17 12:00:00,165.85,165.91,165.77,165.8,7210.0,148.4761,148.5298,148.4045,148.4313,7210.0
2018-09-17 12:30:00,165.71,165.82,165.58,165.67,5877.0,148.3508,148.4492,148.2344,148.315,5877.0
2018-09-17 13:00:00,165.63,165.65,165.41,165.43,6553.0,148.2791,148.2971,148.0822,148.1001,6553.0
2018-09-17 13:30:00,165.38,165.59,165.31,165.46,19263.0,148.0553,148.2433,147.9927,148.127,19263.0
2018-09-17 14:00:00,165.44,165.56,165.43,165.51,8993.0,148.1091,148.2165,148.1001,148.1717,8993.0
2018-09-17 14:30:00,165.51,165.53,165.2,165.2,7943.0,148.1717,148.1896,147.8942,147.8942,7943.0
2018-09-17 15:00:00,165.25,165.3,165.0,165.06,47708.0,147.939,147.9837,147.7151,147.7689,47708.0
2018-09-17 15:30:00,165.06,165.11,164.93,165.02,36568.0,147.7689,147.8136,147.6525,147.7331,36568.0
2018-09-18 09:30:00,165.25,165.65,165.21,165.27,17491.0,147.939,148.2971,147.9031,147.9569,17491.0
2018-09-18 10:00:00,165.22,165.59,165.18,165.45,7394.0,147.9121,148.2433,147.8763,148.118,7394.0
2018-09-18 10:30:00,165.5,165.72,165.3,165.71,11121.0,148.1628,148.3597,147.9837,148.3508,11121.0
2018-09-18 11:00:00,165.78,165.86,165.65,165.73,18457.0,148.4134,148.4851,148.2971,148.3687,18457.0
2018-09-18 11:30:00,165.83,165.87,165.77,165.86,11370.0,148.4582,148.494,148.4045,148.4851,11370.0
2018-09-18 12:00:00,165.97,166.0,165.66,165.66,10366.0,148.5835,148.6104,148.306,148.306,10366.0
2018-09-18 12:30:00,165.69,165.8,165.67,165.72,8869.0,148.3329,148.4313,148.315,148.3597,8869.0
2018-09-18 13:00:00,165.72,165.9,165.72,165.73,22676.0,148.3597,148.5209,148.3597,148.3687,22676.0
2018-09-18 13:30:00,165.74,165.9,165.67,165.87,12213.0,148.3776,148.5209,148.315,148.494,12213.0
2018-09-18 14:00:00,165.89,166.1,165.88,166.1,31880.0,148.5119,148.6999,148.503,148.6999,31880.0
2018-09-18 14:30:00,166.09,166.13,165.98,165.99,20909.0,148.691,148.7268,148.5925,148.6014,20909.0
2018-09-18 15:00:00,166.03,166.08,165.97,166.02,14624.0,148.6372,148.682,148.5835,148.6283,14624.0
2018-09-18 15:30:00,166.0,166.02,165.83,165.9,39145.0,148.6104,148.6283,148.4582,148.5209,39145.0
2018-09-19 09:30:00,165.88,166.22,165.63,166.22,17117.0,148.503,148.8073,148.2791,148.8073,17117.0
2018-09-19 10:00:00,166.22,166.33,165.81,165.94,129984.0,148.8073,148.9058,148.4403,148.5567,129984.0
2018-09-19 10:30:00,165.93,166.04,165.84,165.86,10434.0,148.5477,148.6462,148.4672,148.4851,10434.0
2018-09-19 11:00:00,165.88,166.12,165.84,165.89,12903.0,148.503,148.7178,148.4672,148.5119,12903.0
2018-09-19 11:30:00,165.85,165.91,165.81,165.88,6326.0,148.4761,148.5298,148.4403,148.503,6326.0
2018-09-19 12:00:00,166.0,166.01,165.75,165.77,4763.0,148.6104,148.6193,148.3866,148.4045,4763.0
2018-09-19 12:30:00,165.75,165.83,165.56,165.83,13917.0,148.3866,148.4582,148.2165,148.4582,13917.0
2018-09-19 13:00:00,165.82,165.82,165.67,165.68,7223.0,148.4492,148.4492,148.315,148.3239,7223.0
2018-09-19 13:30:00,165.63,165.75,165.62,165.67,7688.0,148.2791,148.3866,148.2702,148.315,7688.0
2018-09-19 14:00:00,165.67,165.73,165.62,165.68,10040.0,148.315,148.3687,148.2702,148.3239,10040.0
2018-09-19 14:30:00,165.63,165.65,165.53,165.53,19512.0,148.2791,148.2971,148.1896,148.1896,19512.0
2018-09-19 15:00:00,165.54,165.58,165.46,165.54,13109.0,148.1986,148.2344,148.127,148.1986,13109.0
2018-09-19 15:30:00,165.54,165.62,165.51,165.51,19559.0,148.1986,148.2702,148.1717,148.1717,19559.0
2018-09-20 09:30:00,166.03,166.33,165.87,166.1,32044.0,148.6372,148.9058,148.494,148.6999,32044.0
2018-09-20 10:00:00,166.19,166.3,165.95,165.97,13890.0,148.7805,148.879,148.5656,148.5835,13890.0
2018-09-20 10:30:00,165.91,166.14,165.91,165.98,6274.0,148.5298,148.7357,148.5298,148.5925,6274.0
2018-09-20 11:00:00,166.11,166.14,165.95,166.0,7624.0,148.7089,148.7357,148.5656,148.6104,7624.0
2018-09-20 11:30:00,166.02,166.25,165.95,166.23,7548.0,148.6283,148.8342,148.5656,148.8163,7548.0
2018-09-20 12:00:00,166.23,166.37,166.21,166.34,3238.0,148.8163,148.9416,148.7984,148.9148,3238.0
2018-09-20 12:30:00,166.33,166.45,166.3,166.44,9132.0,148.9058,149.0132,148.879,149.0043,9132.0
2018-09-20 13:00:00,166.46,166.52,166.31,166.31,5885.0,149.0222,149.0759,148.8879,148.8879,5885.0
2018-09-20 13:30:00,166.28,166.39,166.27,166.34,9267.0,148.8611,148.9595,148.8521,148.9148,9267.0
2018-09-20 14:00:00,166.32,166.48,166.32,166.43,17145.0,148.8969,149.0401,148.8969,148.9953,17145.0
2018-09-20 14:30:00,166.46,166.49,166.36,166.43,15681.0,149.0222,149.0491,148.9327,148.9953,15681.0
2018-09-20 15:00:00,166.44,166.63,166.41,166.5,11303.0,149.0043,149.1744,148.9774,149.058,11303.0
2018-09-20 15:30:00,166.49,166.53,166.39,166.43,21816.0,149.0491,149.0849,148.9595,148.9953,21816.0
2018-09-21 09:30:00,166.98,167.0,166.76,166.92,17868.0,149.4877,149.5056,149.2908,149.434,17868.0
2018-09-21 10:00:00,166.88,167.16,166.86,166.91,12120.0,149.3982,149.6489,149.3803,149.4251,12120.0
2018-09-21 10:30:00,166.83,166.93,166.64,166.64,9183.0,149.3534,149.443,149.1833,149.1833,9183.0
2018-09-21 11:00:00,166.68,166.78,166.65,166.76,12441.0,149.2192,149.3087,149.1923,149.2908,12441.0
2018-09-21 11:30:00,166.76,166.81,166.73,166.8,4987.0,149.2908,149.3355,149.2639,149.3266,4987.0
2018-09-21 12:00:00,166.83,166.9,166.71,166.76,7433.0,149.3534,149.4161,149.246,149.2908,7433.0
2018-09-21 12:30:00,166.71,166.79,166.67,166.77,3657.0,149.246,149.3176,149.2102,149.2997,3657.0
2018-09-21 13:00:00,166.74,166.79,166.7,166.78,4758.0,149.2729,149.3176,149.2371,149.3087,4758.0
2018-09-21 13:30:00,166.76,166.8,166.66,166.79,8049.0,149.2908,149.3266,149.2013,149.3176,8049.0
2018-09-21 14:00:00,166.76,166.82,166.66,166.79,9430.0,149.2908,149.3445,149.2013,149.3176,9430.0
2018-09-21 14:30:00,166.77,166.79,166.55,166.57,11565.0,149.2997,149.3176,149.1028,149.1207,11565.0
2018-09-21 15:00:00,166.56,166.68,166.56,166.57,7801.0,149.1117,149.2192,149.1117,149.1207,7801.0
2018-09-21 15:30:00,166.57,166.63,166.4,166.47,32504.0,149.1207,149.1744,148.9685,149.0312,32504.0
2018-09-24 09:30:00,166.25,166.26,165.86,166.04,19067.0,148.8342,148.8432,148.4851,148.6462,19067.0
2018-09-24 10:00:00,165.98,166.09,165.69,165.69,6015.0,148.5925,148.691,148.3329,148.3329,6015.0
2018-09-24 10:30:00,165.7,165.8,165.36,165.46,7900.0,148.3418,148.4313,148.0374,148.127,7900.0
2018-09-24 11:00:00,165.54,165.75,165.37,165.6,17995.0,148.1986,148.3866,148.0464,148.2523,17995.0
2018-09-24 11:30:00,165.56,165.6,165.41,165.44,8966.0,148.2165,148.2523,148.0822,148.1091,8966.0
2018-09-24 12:00:00,165.46,165.49,165.37,165.4,4197.0,148.127,148.1538,148.0464,148.0732,4197.0
2018-09-24 12:30:00,165.39,165.53,165.33,165.36,6213.0,148.0643,148.1896,148.0106,148.0374,6213.0
2018-09-24 13:00:00,165.36,165.53,165.29,165.42,9116.0,148.0374,148.1896,147.9748,148.0911,9116.0
2018-09-24 13:30:00,165.49,165.68,165.49,165.63,13033.0,148.1538,148.3239,148.1538,148.2791,13033.0
2018-09-24 14:00:00,165.62,165.79,165.62,165.7,20426.0,148.2702,148.4224,148.2702,148.3418,20426.0
2018-09-24 14:30:00,165.7,165.78,165.64,165.72,22774.0,148.3418,148.4134,148.2881,148.3597,22774.0
2018-09-24 15:00:00,165.7,165.76,165.66,165.68,13045.0,148.3418,148.3955,148.306,148.3239,13045.0
2018-09-24 15:30:00,165.66,165.68,165.58,165.58,24306.0,148.306,148.3239,148.2344,148.2344,24306.0
2018-09-25 09:30:00,165.95,165.95,165.64,165.71,15948.0,148.5656,148.5656,148.2881,148.3508,15948.0
2018-09-25 10:00:00,165.67,165.79,165.59,165.7,6041.0,148.315,148.4224,148.2433,148.3418,6041.0
2018-09-25 10:30:00,165.71,165.85,165.61,165.66,9026.0,148.3508,148.4761,148.2612,148.306,9026.0
2018-09-25 11:00:00,165.65,165.77,165.55,165.73,7394.0,148.2971,148.4045,148.2075,148.3687,7394.0
2018-09-25 11:30:00,165.8,165.83,165.73,165.73,8197.0,148.4313,148.4582,148.3687,148.3687,8197.0
2018-09-25 12:00:00,165.75,165.83,165.69,165.74,8201.0,148.3866,148.4582,148.3329,148.3776,8201.0
2018-09-25 12:30:00,165.77,165.78,165.66,165.69,4721.0,148.4045,148.4134,148.306,148.3329,4721.0
2018-09-25 13:00:00,165.62,165.65,165.51,165.55,10767.0,148.2702,148.2971,148.1717,148.2075,10767.0
2018-09-25 13:30:00,165.56,165.56,165.33,165.47,8273.0,148.2165,148.2165,148.0106,148.1359,8273.0
2018-09-25 14:00:00,165.5,165.69,165.46,165.67,15273.0,148.1628,148.3329,148.127,148.315,15273.0
2018-09-25 14:30:00,165.65,165.65,165.43,165.56,16710.0,148.2971,148.2971,148.1001,148.2165,16710.0
2018-09-25 15:00:00,165.57,165.6,165.48,165.6,6574.0,148.2254,148.2523,148.1449,148.2523,6574.0
2018-09-25 15:30:00,165.58,165.64,165.39,165.45,16720.0,148.2344,148.2881,148.0643,148.118,16720.0
2018-09-26 09:30:00,165.7,165.83,165.22,165.22,19908.0,148.3418,148.4582,147.9121,147.9121,19908.0
2018-09-26 10:00:00,165.2,165.24,164.98,165.22,8416.0,147.8942,147.93,147.6972,147.9121,8416.0
2018-09-26 10:30:00,165.2,165.38,165.15,165.19,8778.0,147.8942,148.0553,147.8494,147.8852,8778.0
2018-09-26 11:00:00,165.21,165.35,165.18,165.34,5294.0,147.9031,148.0285,147.8763,148.0195,5294.0
2018-09-26 11:30:00,165.35,165.4,165.27,165.36,12796.0,148.0285,148.0732,147.9569,148.0374,12796.0
2018-09-26 12:00:00,165.36,165.45,165.27,165.45,9725.0,148.0374,148.118,147.9569,148.118,9725.0
2018-09-26 12:30:00,165.47,165.66,165.47,165.63,11654.0,148.1359,148.306,148.1359,148.2791,11654.0
2018-09-26 13:00:00,165.67,165.68,165.57,165.64,9993.0,148.315,148.3239,148.2254,148.2881,9993.0
2018-09-26 13:30:00,165.58,165.63,165.47,165.53,10478.0,148.2344,148.2791,148.1359,148.1896,10478.0
2018-09-26 14:00:00,165.54,166.0,165.54,165.81,21156.0,148.1986,148.6104,148.1986,148.4403,21156.0
2018-09-26 14:30:00,165.78,165.86,165.4,165.43,15818.0,148.4134,148.4851,148.0732,148.1001,15818.0
2018-09-26 15:00:00,165.46,165.63,165.29,165.47,24267.0,148.127,148.2791,147.9748,148.1359,24267.0
2018-09-26 15:30:00,165.46,165.46,164.46,164.57,29900.0,148.127,148.127,147.2317,147.3302,29900.0
2018-09-27 09:30:00,164.74,165.32,164.52,164.69,17777.0,147.4824,148.0016,147.2854,147.4376,17777.0
2018-09-27 10:00:00,164.88,164.95,164.75,164.87,11033.0,147.6077,147.6704,147.4913,147.5988,11033.0
2018-09-27 10:30:00,164.87,165.05,164.83,164.92,27831.0,147.5988,147.7599,147.563,147.6435,27831.0
2018-09-27 11:00:00,165.06,165.07,164.85,165.01,5120.0,147.7689,147.7778,147.5809,147.7241,5120.0
2018-09-27 11:30:00,165.0,165.13,164.94,165.13,9252.0,147.7151,147.8315,147.6614,147.8315,9252.0
2018-09-27 12:00:00,165.1,165.18,165.0,165.15,6717.0,147.8047,147.8763,147.7151,147.8494,6717.0
2018-09-27 12:30:00,165.21,165.25,165.1,165.12,5499.0,147.9031,147.939,147.8047,147.8226,5499.0
2018-09-27 13:00:00,165.09,165.09,164.94,164.95,6403.0,147.7957,147.7957,147.6614,147.6704,6403.0
2018-09-27 13:30:00,164.98,164.99,164.88,164.94,6073.0,147.6972,147.7062,147.6077,147.6614,6073.0
2018-09-27 14:00:00,164.92,164.95,164.81,164.9,11473.0,147.6435,147.6704,147.5451,147.6256,11473.0
2018-09-27 14:30:00,164.91,164.91,164.75,164.78,20586.0,147.6346,147.6346,147.4913,147.5182,20586.0
2018-09-27 15:00:00,164.78,164.85,164.64,164.65,49856.0,147.5182,147.5809,147.3929,147.4018,49856.0
2018-09-27 15:30:00,164.66,164.73,164.55,164.62,98110.0,147.4108,147.4734,147.3123,147.375,98110.0
2018-09-28 09:30:00,163.53,164.1,163.53,164.0,67768.0,147.0721,147.5847,147.0721,147.4948,67768.0
2018-09-28 10:00:00,164.05,164.34,163.94,164.34,86081.0,147.5397,147.8005,147.4408,147.8005,86081.0
2018-09-28 10:30:00,164.33,164.47,164.27,164.4,63445.0,147.7915,147.9175,147.7376,147.8545,63445.0
2018-09-28 11:00:00,164.41,164.46,164.27,164.41,39772.0,147.8635,147.9085,147.7376,147.8635,39772.0
2018-09-28 11:30:00,164.42,164.46,164.26,164.28,43228.0,147.8725,147.9085,147.7286,147.7466,43228.0
2018-09-28 12:00:00,164.28,164.43,164.27,164.4,29904.0,147.7466,147.8815,147.7376,147.8545,29904.0
2018-09-28 12:30:00,164.41,164.47,164.16,164.38,32443.0,147.8635,147.9175,147.6387,147.8365,32443.0
2018-09-28 13:00:00,164.38,164.49,164.36,164.49,34449.0,147.8365,147.9354,147.8185,147.9354,34449.0
2018-09-28 13:30:00,164.5,164.59,164.36,164.36,50491.0,147.9444,148.0254,147.8185,147.8185,50491.0
2018-09-28 14:00:00,164.35,164.35,164.14,164.27,47013.0,147.8095,147.8095,147.6207,147.7376,47013.0
2018-09-28 14:30:00,164.26,164.29,164.14,164.16,44226.0,147.7286,147.7556,147.6207,147.6387,44226.0
2018-09-28 15:00:00,164.17,164.32,164.13,164.25,54632.0,147.6477,147.7826,147.6117,147.7196,54632.0
2018-09-28 15:30:00,164.25,164.26,164.07,164.18,95063.0,147.7196,147.7286,147.5577,147.6566,95063.0
2018-10-01 09:30:00,164.86,164.95,164.47,164.68,31988.0,148.2682,148.3492,147.9175,148.1063,31988.0
2018-10-01 10:00:00,164.76,164.76,164.53,164.6,12212.0,148.1783,148.1783,147.9714,148.0344,12212.0
2018-10-01 10:30:00,164.61,164.68,164.41,164.42,21833.0,148.0434,148.1063,147.8635,147.8725,21833.0
2018-10-01 11:00:00,164.44,164.47,164.31,164.4,22845.0,147.8905,147.9175,147.7736,147.8545,22845.0
2018-10-01 11:30:00,164.4,164.48,164.29,164.37,23704.0,147.8545,147.9265,147.7556,147.8275,23704.0
2018-10-01 12:00:00,164.37,164.4,164.1,164.19,11157.0,147.8275,147.8545,147.5847,147.6656,11157.0
2018-10-01 12:30:00,164.13,164.21,164.01,164.06,26750.0,147.6117,147.6836,147.5038,147.5487,26750.0
2018-10-01 13:00:00,164.04,164.2,164.02,164.19,15051.0,147.5307,147.6746,147.5127,147.6656,15051.0
2018-10-01 13:30:00,164.21,164.27,164.1,164.12,18780.0,147.6836,147.7376,147.5847,147.6027,18780.0
2018-10-01 14:00:00,164.09,164.14,163.99,164.14,20064.0,147.5757,147.6207,147.4858,147.6207,20064.0
2018-10-01 14:30:00,164.1,164.12,163.95,164.07,13680.0,147.5847,147.6027,147.4498,147.5577,13680.0
2018-10-01 15:00:00,164.08,164.11,163.64,163.7,20951.0,147.5667,147.5937,147.171,147.225,20951.0
2018-10-01 15:30:00,163.69,163.81,163.44,163.79,35623.0,147.216,147.3239,146.9911,147.3059,35623.0
2018-10-02 09:30:00,163.74,164.04,163.61,163.82,30396.0,147.2609,147.5307,147.144,147.3329,30396.0
2018-10-02 10:00:00,163.79,163.79,163.37,163.49,11409.0,147.3059,147.3059,146.9282,147.0361,11409.0
2018-10-02 10:30:00,163.51,163.51,163.1,163.29,44230.0,147.0541,147.0541,146.6853,146.8562,44230.0
2018-10-02 11:00:00,163.3,163.48,163.23,163.23,17299.0,146.8652,147.0271,146.8023,146.8023,17299.0
2018-10-02 11:30:00,163.22,163.62,163.22,163.56,14013.0,146.7933,147.153,146.7933,147.099,14013.0
2018-10-02 12:00:00,163.57,163.63,163.42,163.48,18349.0,147.108,147.162,146.9731,147.0271,18349.0
2018-10-02 12:30:00,163.47,163.65,163.38,163.49,19647.0,147.0181,147.18,146.9372,147.0361,19647.0
2018-10-02 13:00:00,163.51,163.6,163.47,163.5,10573.0,147.0541,147.135,147.0181,147.0451,10573.0
2018-10-02 13:30:00,163.53,163.61,163.49,163.5,17500.0,147.0721,147.144,147.0361,147.0451,17500.0
2018-10-02 14:00:00,163.55,163.62,163.5,163.55,23129.0,147.0901,147.153,147.0451,147.0901,23129.0
2018-10-02 14:30:00,163.54,163.56,163.28,163.33,17226.0,147.0811,147.099,146.8472,146.8922,17226.0
2018-10-02 15:00:00,163.32,163.32,162.9,162.95,30356.0,146.8832,146.8832,146.5055,146.5504,30356.0
2018-10-02 15:30:00,162.97,163.11,162.95,163.04,43057.0,146.5684,146.6943,146.5504,146.6314,43057.0
2018-10-03 09:30:00,163.8,163.8,163.21,163.21,103008.0,147.3149,147.3149,146.7843,146.7843,103008.0
2018-10-03 10:00:00,163.29,163.74,163.26,163.6,28527.0,146.8562,147.2609,146.8292,147.135,28527.0
2018-10-03 10:30:00,163.57,163.77,163.5,163.54,18558.0,147.108,147.2879,147.0451,147.0811,18558.0
2018-10-03 11:00:00,163.51,163.74,163.41,163.73,17946.0,147.0541,147.2609,146.9641,147.2519,17946.0
2018-10-03 11:30:00,163.75,163.77,163.5,163.75,13991.0,147.2699,147.2879,147.0451,147.2699,13991.0
2018-10-03 12:00:00,163.78,163.93,163.64,163.91,15791.0,147.2969,147.4318,147.171,147.4138,15791.0
2018-10-03 12:30:00,163.92,163.94,163.76,163.82,80257.0,147.4228,147.4408,147.2789,147.3329,80257.0
2018-10-03 13:00:00,163.81,163.89,163.73,163.82,14287.0,147.3239,147.3958,147.2519,147.3329,14287.0
2018-10-03 13:30:00,163.86,163.92,163.76,163.85,25357.0,147.3689,147.4228,147.2789,147.3599,25357.0
2018-10-03 14:00:00,163.84,164.0,163.83,163.96,41887.0,147.3509,147.4948,147.3419,147.4588,41887.0
2018-10-03 14:30:00,163.95,163.95,163.3,163.42,23053.0,147.4498,147.4498,146.8652,146.9731,23053.0
2018-10-03 15:00:00,163.47,163.48,163.15,163.26,17094.0,147.0181,147.0271,146.7303,146.8292,17094.0
2018-10-03 15:30:00,163.29,163.44,163.24,163.34,34097.0,146.8562,146.9911,146.8112,146.9012,34097.0
2018-10-04 09:30:00,162.95,163.09,162.52,162.6,38768.0,146.5504,146.6763,146.1637,146.2357,38768.0
2018-10-04 10:00:00,162.63,162.64,162.07,162.19,48059.0,146.2626,146.2716,145.759,145.8669,48059.0
2018-10-04 10:30:00,162.14,162.33,162.02,162.16,15957.0,145.822,145.9928,145.714,145.8399,15957.0
2018-10-04 11:00:00,162.21,162.45,162.07,162.23,14866.0,145.8849,146.1008,145.759,145.9029,14866.0
2018-10-04 11:30:00,162.25,162.25,161.87,161.88,16137.0,145.9209,145.9209,145.5791,145.5881,16137.0
2018-10-04 12:00:00,161.87,161.88,161.13,161.28,27822.0,145.5791,145.5881,144.9136,145.0485,27822.0
2018-10-04 12:30:00,161.27,161.59,161.26,161.4,12702.0,145.0395,145.3273,145.0305,145.1564,12702.0
2018-10-04 13:00:00,161.4,161.47,161.01,161.2,17803.0,145.1564,145.2194,144.8057,144.9766,17803.0
2018-10-04 13:30:00,161.19,161.29,160.95,161.1,15103.0,144.9676,145.0575,144.7517,144.8866,15103.0
2018-10-04 14:00:00,161.21,161.23,160.88,161.0,16241.0,144.9856,145.0035,144.6888,144.7967,16241.0
2018-10-04 14:30:00,160.98,161.55,160.93,161.45,35522.0,144.7787,145.2913,144.7337,145.2014,35522.0
2018-10-04 15:00:00,161.52,161.66,161.33,161.34,19589.0,145.2644,145.3903,145.0935,145.1025,19589.0
2018-10-04 15:30:00,161.3,161.69,161.21,161.64,34057.0,145.0665,145.4172,144.9856,145.3723,34057.0
2018-10-05 09:30:00,161.76,162.28,161.67,161.75,32525.0,145.4802,145.9479,145.3993,145.4712,32525.0
2018-10-05 10:00:00,161.78,161.95,161.7,161.88,10587.0,145.4982,145.6511,145.4262,145.5881,10587.0
2018-10-05 10:30:00,161.85,161.85,161.46,161.52,7622.0,145.5611,145.5611,145.2104,145.2644,7622.0
2018-10-05 11:00:00,161.42,161.44,161.11,161.11,11999.0,145.1744,145.1924,144.8956,144.8956,11999.0
2018-10-05 11:30:00,161.09,161.14,160.26,160.26,23662.0,144.8776,144.9226,144.1312,144.1312,23662.0
2018-10-05 12:00:00,160.24,160.5,160.22,160.42,34791.0,144.1132,144.347,144.0952,144.2751,34791.0
2018-10-05 12:30:00,160.36,160.36,160.05,160.24,17645.0,144.2211,144.2211,143.9423,144.1132,17645.0
2018-10-05 13:00:00,160.13,160.16,159.8,159.8,8359.0,144.0142,144.0412,143.7175,143.7175,8359.0
2018-10-05 13:30:00,159.94,160.42,159.76,160.35,14896.0,143.8434,144.2751,143.6815,144.2121,14896.0
2018-10-05 14:00:00,160.38,160.69,160.32,160.64,17816.0,144.2391,144.5179,144.1851,144.4729,17816.0
2018-10-05 14:30:00,160.64,160.86,160.59,160.82,21059.0,144.4729,144.6708,144.4279,144.6348,21059.0
2018-10-05 15:00:00,160.85,160.98,160.7,160.81,27349.0,144.6618,144.7787,144.5269,144.6258,27349.0
2018-10-05 15:30:00,160.81,160.96,160.53,160.73,25548.0,144.6258,144.7607,144.374,144.5539,25548.0
2018-10-08 09:30:00,160.31,160.54,160.01,160.53,50273.0,144.1761,144.383,143.9063,144.374,50273.0
2018-10-08 10:00:00,160.5,160.63,160.39,160.61,10643.0,144.347,144.4639,144.2481,144.4459,10643.0
2018-10-08 10:30:00,160.53,160.6,160.23,160.28,11818.0,144.374,144.4369,144.1042,144.1491,11818.0
2018-10-08 11:00:00,160.25,160.25,159.95,159.95,4784.0,144.1222,144.1222,143.8524,143.8524,4784.0
2018-10-08 11:30:00,159.69,159.7,159.13,159.36,16129.0,143.6185,143.6275,143.1149,143.3217,16129.0
2018-10-08 12:00:00,159.35,159.53,159.2,159.52,27779.0,143.3127,143.4746,143.1778,143.4656,27779.0
2018-10-08 12:30:00,159.47,159.54,159.2,159.2,10769.0,143.4207,143.4836,143.1778,143.1778,10769.0
2018-10-08 13:00:00,159.21,159.55,159.1,159.18,103710.0,143.1868,143.4926,143.0879,143.1599,103710.0
2018-10-08 13:30:00,159.26,159.54,159.25,159.39,8892.0,143.2318,143.4836,143.2228,143.3487,8892.0
2018-10-08 14:00:00,159.38,159.94,159.38,159.89,20076.0,143.3397,143.8434,143.3397,143.7984,20076.0
2018-10-08 14:30:00,159.94,160.3,159.94,160.17,20443.0,143.8434,144.1671,143.8434,144.0502,20443.0
2018-10-08 15:00:00,160.14,160.39,160.14,160.21,11487.0,144.0232,144.2481,144.0232,144.0862,11487.0
2018-10-08 15:30:00,160.17,160.36,160.12,160.14,30786.0,144.0502,144.2211,144.0053,144.0232,30786.0
2018-10-09 09:30:00,159.85,160.15,159.6,160.15,18170.0,143.7624,144.0322,143.5376,144.0322,18170.0
2018-10-09 10:00:00,160.26,160.33,159.97,160.32,27811.0,144.1312,144.1941,143.8703,144.1851,27811.0
2018-10-09 10:30:00,160.34,160.47,160.12,160.13,16895.0,144.2031,144.32,144.0053,144.0142,16895.0
2018-10-09 11:00:00,160.09,160.2,159.8,160.15,19521.0,143.9783,144.0772,143.7175,144.0322,19521.0
2018-10-09 11:30:00,160.13,160.17,159.92,160.13,11753.0,144.0142,144.0502,143.8254,144.0142,11753.0
2018-10-09 12:00:00,160.12,160.22,159.75,159.81,8594.0,144.0053,144.0952,143.6725,143.7265,8594.0
2018-10-09 12:30:00,159.77,159.88,159.46,159.54,19153.0,143.6905,143.7894,143.4117,143.4836,19153.0
2018-10-09 13:00:00,159.48,159.67,159.32,159.54,8210.0,143.4297,143.6005,143.2858,143.4836,8210.0
2018-10-09 13:30:00,159.56,159.68,159.33,159.61,59523.0,143.5016,143.6095,143.2948,143.5466,59523.0
2018-10-09 14:00:00,159.56,159.77,159.46,159.75,92055.0,143.5016,143.6905,143.4117,143.6725,92055.0
2018-10-09 14:30:00,159.75,159.82,159.54,159.79,28869.0,143.6725,143.7354,143.4836,143.7085,28869.0
2018-10-09 15:00:00,159.78,159.82,159.38,159.47,31549.0,143.6995,143.7354,143.3397,143.4207,31549.0
2018-10-09 15:30:00,159.46,159.67,159.4,159.44,40624.0,143.4117,143.6005,143.3577,143.3937,40624.0
2018-10-10 09:30:00,159.08,159.12,157.62,157.63,43548.0,143.0699,143.1059,141.7569,141.7658,43548.0
2018-10-10 10:00:00,157.65,157.89,157.29,157.66,58906.0,141.7838,141.9997,141.4601,141.7928,58906.0
2018-10-10 10:30:00,157.63,157.74,157.28,157.41,12790.0,141.7658,141.8648,141.4511,141.568,12790.0
2018-10-10 11:00:00,157.25,157.38,156.46,156.8,36241.0,141.4241,141.541,140.7136,141.0194,36241.0
2018-10-10 11:30:00,156.76,156.96,156.42,156.79,22196.0,140.9834,141.1633,140.6776,141.0104,22196.0
2018-10-10 12:00:00,156.8,157.22,156.65,156.96,15280.0,141.0194,141.3971,140.8845,141.1633,15280.0
2018-10-10 12:30:00,156.84,157.09,156.65,156.81,13717.0,141.0554,141.2802,140.8845,141.0284,13717.0
2018-10-10 13:00:00,156.78,157.2,156.39,157.03,26484.0,141.0014,141.3791,140.6506,141.2262,26484.0
2018-10-10 13:30:00,157.0,157.15,156.81,156.85,18676.0,141.1993,141.3342,141.0284,141.0643,18676.0
2018-10-10 14:00:00,156.88,156.89,156.16,156.32,40167.0,141.0913,141.1003,140.4438,140.5877,40167.0
2018-10-10 14:30:00,156.4,156.42,155.88,156.17,25678.0,140.6596,140.6776,140.192,140.4528,25678.0
2018-10-10 15:00:00,156.09,156.09,155.33,155.81,39073.0,140.3808,140.3808,139.6973,140.129,39073.0
2018-10-10 15:30:00,155.84,155.84,154.34,154.46,81943.0,140.156,140.156,138.807,138.9149,81943.0
2018-10-11 09:30:00,153.63,154.89,153.55,154.88,108959.0,138.1684,139.3016,138.0965,139.2926,108959.0
2018-10-11 10:00:00,154.88,154.93,153.78,154.02,22140.0,139.2926,139.3376,138.3033,138.5192,22140.0
2018-10-11 10:30:00,154.05,154.4,153.42,153.43,42712.0,138.5461,138.8609,137.9796,137.9885,42712.0
2018-10-11 11:00:00,153.41,153.42,152.43,152.88,52334.0,137.9706,137.9796,137.0892,137.4939,52334.0
2018-10-11 11:30:00,152.85,153.78,152.57,153.5,64954.0,137.4669,138.3033,137.2151,138.0515,64954.0
2018-10-11 12:00:00,153.45,154.4,153.33,154.1,25731.0,138.0065,138.8609,137.8986,138.5911,25731.0
2018-10-11 12:30:00,154.06,154.15,153.53,153.75,55648.0,138.5551,138.6361,138.0785,138.2763,55648.0
2018-10-11 13:00:00,153.68,153.93,153.35,153.66,43465.0,138.2134,138.4382,137.9166,138.1954,43465.0
2018-10-11 13:30:00,153.66,153.77,153.0,153.51,31760.0,138.1954,138.2943,137.6018,138.0605,31760.0
2018-10-11 14:00:00,153.46,153.54,152.63,152.72,52505.0,138.0155,138.0875,137.2691,137.35,52505.0
2018-10-11 14:30:00,152.66,152.68,150.83,151.78,109385.0,137.296,137.314,135.6502,136.5046,109385.0
2018-10-11 15:00:00,151.66,153.28,151.58,152.74,50698.0,136.3967,137.8536,136.3247,137.368,50698.0
2018-10-11 15:30:00,152.67,152.89,151.41,151.45,99691.0,137.305,137.5029,136.1718,136.2078,99691.0
2018-10-12 09:30:00,153.61,153.86,153.2,153.85,65918.0,138.1504,138.3753,137.7817,138.3663,65918.0
2018-10-12 10:00:00,153.8,153.92,152.87,152.87,99993.0,138.3213,138.4292,137.4849,137.4849,99993.0
2018-10-12 10:30:00,152.98,153.52,152.91,153.28,65251.0,137.5838,138.0695,137.5209,137.8536,65251.0
2018-10-12 11:00:00,153.25,153.41,152.94,152.94,49395.0,137.8267,137.9706,137.5479,137.5479,49395.0
2018-10-12 11:30:00,152.93,153.13,152.41,152.71,45539.0,137.5389,137.7187,137.0712,137.341,45539.0
2018-10-12 12:00:00,152.63,152.63,151.92,152.01,53506.0,137.2691,137.2691,136.6305,136.7115,53506.0
2018-10-12 12:30:00,151.97,152.15,151.16,151.64,33523.0,136.6755,136.8374,135.947,136.3787,33523.0
2018-10-12 13:00:00,151.54,152.26,151.53,151.87,32315.0,136.2888,136.9363,136.2798,136.5855,32315.0
2018-10-12 13:30:00,151.81,152.24,151.49,152.06,41860.0,136.5316,136.9183,136.2438,136.7564,41860.0
2018-10-12 14:00:00,152.0,152.01,151.27,151.96,28419.0,136.7025,136.7115,136.0459,136.6665,28419.0
2018-10-12 14:30:00,151.95,152.32,151.49,152.23,48497.0,136.6575,136.9903,136.2438,136.9093,48497.0
2018-10-12 15:00:00,152.24,152.94,152.01,152.92,44690.0,136.9183,137.5479,136.7115,137.5299,44690.0
2018-10-12 15:30:00,152.8,153.43,152.67,152.96,145321.0,137.4219,137.9885,137.305,137.5658,145321.0
2018-10-15 09:30:00,152.95,153.65,152.17,153.11,70409.0,137.5569,138.1864,136.8554,137.7007,70409.0
2018-10-15 10:00:00,153.17,153.19,152.63,153.06,29087.0,137.7547,137.7727,137.2691,137.6558,29087.0
2018-10-15 10:30:00,153.06,153.24,152.96,153.17,9516.0,137.6558,137.8177,137.5658,137.7547,9516.0
2018-10-15 11:00:00,153.29,153.86,153.24,153.82,18614.0,137.8626,138.3753,137.8177,138.3393,18614.0
2018-10-15 11:30:00,153.89,153.9,153.19,153.19,14864.0,138.4022,138.4112,137.7727,137.7727,14864.0
2018-10-15 12:00:00,153.18,153.51,152.97,153.44,19219.0,137.7637,138.0605,137.5748,137.9975,19219.0
2018-10-15 12:30:00,153.44,153.7,153.38,153.56,24361.0,137.9975,138.2314,137.9436,138.1055,24361.0
2018-10-15 13:00:00,153.6,153.9,153.58,153.63,6675.0,138.1414,138.4112,138.1234,138.1684,6675.0
2018-10-15 13:30:00,153.64,154.13,153.63,154.09,18853.0,138.1774,138.6181,138.1684,138.5821,18853.0
2018-10-15 14:00:00,153.94,153.95,153.56,153.62,15197.0,138.4472,138.4562,138.1055,138.1594,15197.0
2018-10-15 14:30:00,153.62,154.3,153.56,154.17,13419.0,138.1594,138.771,138.1055,138.6541,13419.0
2018-10-15 15:00:00,154.21,154.31,153.67,153.72,32991.0,138.69,138.78,138.2044,138.2494,32991.0
2018-10-15 15:30:00,153.71,153.84,153.15,153.15,32016.0,138.2404,138.3573,137.7367,137.7367,32016.0
2018-10-16 09:30:00,154.14,154.23,153.51,154.03,79789.0,138.6271,138.708,138.0605,138.5282,79789.0
2018-10-16 10:00:00,154.17,154.6,154.17,154.44,54421.0,138.6541,139.0408,138.6541,138.8969,54421.0
2018-10-16 10:30:00,154.37,155.04,154.3,155.01,62521.0,138.8339,139.4365,138.771,139.4095,62521.0
2018-10-16 11:00:00,155.02,155.26,154.85,155.26,44627.0,139.4185,139.6344,139.2656,139.6344,44627.0
2018-10-16 11:30:00,155.25,155.34,155.08,155.33,66028.0,139.6254,139.7063,139.4725,139.6973,66028.0
2018-10-16 12:00:00,155.35,155.47,155.26,155.43,76480.0,139.7153,139.8232,139.6344,139.7873,76480.0
2018-10-16 12:30:00,155.43,155.66,155.4,155.64,48576.0,139.7873,139.9941,139.7603,139.9761,48576.0
2018-10-16 13:00:00,155.65,155.77,155.56,155.7,25960.0,139.9851,140.093,139.9042,140.0301,25960.0
2018-10-16 13:30:00,155.72,156.04,155.71,155.95,20639.0,140.0481,140.3359,140.0391,140.2549,20639.0
2018-10-16 14:00:00,155.97,156.22,155.95,156.15,20843.0,140.2729,140.4978,140.2549,140.4348,20843.0
2018-10-16 14:30:00,156.22,156.3,155.98,156.01,47689.0,140.4978,140.5697,140.2819,140.3089,47689.0
2018-10-16 15:00:00,156.01,156.2,155.81,156.05,58760.0,140.3089,140.4798,140.129,140.3449,58760.0
2018-10-16 15:30:00,156.04,156.63,155.98,156.49,255696.0,140.3359,140.8665,140.2819,140.7406,255696.0
2018-10-17 09:30:00,156.33,156.37,155.56,155.57,160141.0,140.5967,140.6327,139.9042,139.9132,160141.0
2018-10-17 10:00:00,155.51,155.71,155.12,155.26,16113.0,139.8592,140.0391,139.5085,139.6344,16113.0
2018-10-17 10:30:00,155.3,155.3,154.46,154.88,20777.0,139.6703,139.6703,138.9149,139.2926,20777.0
2018-10-17 11:00:00,154.8,155.22,154.59,155.22,16317.0,139.2207,139.5984,139.0318,139.5984,16317.0
2018-10-17 11:30:00,155.38,155.83,155.17,155.82,14885.0,139.7423,140.147,139.5534,140.138,14885.0
2018-10-17 12:00:00,155.82,156.25,155.73,156.0,24912.0,140.138,140.5247,140.0571,140.2999,24912.0
2018-10-17 12:30:00,155.95,156.14,155.8,156.08,17579.0,140.2549,140.4258,140.12,140.3718,17579.0
2018-10-17 13:00:00,156.15,156.34,156.06,156.12,47610.0,140.4348,140.6057,140.3539,140.4078,47610.0
2018-10-17 13:30:00,156.14,156.25,156.03,156.14,20628.0,140.4258,140.5247,140.3269,140.4258,20628.0
2018-10-17 14:00:00,156.06,156.24,155.36,155.43,50923.0,140.3539,140.5157,139.7243,139.7873,50923.0
2018-10-17 14:30:00,155.47,156.21,155.46,156.11,38081.0,139.8232,140.4888,139.8142,140.3988,38081.0
2018-10-17 15:00:00,156.11,156.13,155.75,156.0,15499.0,140.3988,140.4168,140.0751,140.2999,15499.0
2018-10-17 15:30:00,155.92,156.07,155.48,155.89,55292.0,140.2279,140.3629,139.8322,140.201,55292.0
2018-10-18 09:30:00,155.34,155.43,154.83,155.08,31336.0,139.7063,139.7873,139.2476,139.4725,31336.0
2018-10-18 10:00:00,154.99,155.45,154.97,155.33,7058.0,139.3915,139.8052,139.3736,139.6973,7058.0
2018-10-18 10:30:00,155.34,155.79,155.34,155.74,10371.0,139.7063,140.111,139.7063,140.0661,10371.0
2018-10-18 11:00:00,155.71,155.73,154.87,154.88,21769.0,140.0391,140.0571,139.2836,139.2926,21769.0
2018-10-18 11:30:00,154.81,154.88,153.81,154.02,23806.0,139.2297,139.2926,138.3303,138.5192,23806.0
2018-10-18 12:00:00,153.95,154.47,153.88,154.41,18594.0,138.4562,138.9239,138.3933,138.8699,18594.0
2018-10-18 12:30:00,154.31,154.68,154.2,154.38,12680.0,138.78,139.1127,138.6811,138.8429,12680.0
2018-10-18 13:00:00,154.28,154.43,153.5,153.59,13882.0,138.753,138.8879,138.0515,138.1324,13882.0
2018-10-18 13:30:00,153.55,153.58,153.01,153.25,24421.0,138.0965,138.1234,137.6108,137.8267,24421.0
2018-10-18 14:00:00,153.23,153.92,153.23,153.69,35313.0,137.8087,138.4292,137.8087,138.2224,35313.0
2018-10-18 14:30:00,153.63,154.06,153.49,153.78,15664.0,138.1684,138.5551,138.0425,138.3033,15664.0
2018-10-18 15:00:00,153.81,153.91,153.32,153.82,174017.0,138.3303,138.4202,137.8896,138.3393,174017.0
2018-10-18 15:30:00,153.79,154.08,153.55,153.79,41130.0,138.3123,138.5731,138.0965,138.3123,41130.0
2018-10-19 09:30:00,154.22,155.05,154.0,154.84,41367.0,138.699,139.4455,138.5012,139.2566,41367.0
2018-10-19 10:00:00,154.9,155.22,154.65,154.66,16762.0,139.3106,139.5984,139.0858,139.0948,16762.0
2018-10-19 10:30:00,154.71,154.86,154.45,154.56,12871.0,139.1397,139.2746,138.9059,139.0048,12871.0
2018-10-19 11:00:00,154.7,154.87,154.36,154.4,4791.0,139.1307,139.2836,138.8249,138.8609,4791.0
2018-10-19 11:30:00,154.4,154.4,153.92,154.33,13453.0,138.8609,138.8609,138.4292,138.798,13453.0
2018-10-19 12:00:00,154.33,154.33,153.37,153.42,23269.0,138.798,138.798,137.9346,137.9796,23269.0
2018-10-19 12:30:00,153.34,153.58,153.04,153.5,11160.0,137.9076,138.1234,137.6378,138.0515,11160.0
2018-10-19 13:00:00,153.42,153.72,153.11,153.7,26716.0,137.9796,138.2494,137.7007,138.2314,26716.0
2018-10-19 13:30:00,153.66,153.8,153.31,153.31,13294.0,138.1954,138.3213,137.8806,137.8806,13294.0
2018-10-19 14:00:00,153.28,153.29,152.65,153.14,25419.0,137.8536,137.8626,137.287,137.7277,25419.0
2018-10-19 14:30:00,153.14,153.37,153.05,153.11,16454.0,137.7277,137.9346,137.6468,137.7007,16454.0
2018-10-19 15:00:00,153.1,153.29,152.78,153.29,69620.0,137.6918,137.8626,137.404,137.8626,69620.0
2018-10-19 15:30:00,153.3,153.33,152.96,152.96,36693.0,137.8716,137.8986,137.5658,137.5658,36693.0
2018-10-22 09:30:00,153.43,153.69,152.46,152.46,13747.0,137.9885,138.2224,137.1162,137.1162,13747.0
2018-10-22 10:00:00,152.45,152.54,151.88,151.99,21168.0,137.1072,137.1881,136.5945,136.6935,21168.0
2018-10-22 10:30:00,152.02,153.13,152.02,152.87,12816.0,136.7204,137.7187,136.7204,137.4849,12816.0
2018-10-22 11:00:00,152.81,152.92,152.5,152.84,15735.0,137.4309,137.5299,137.1521,137.4579,15735.0
2018-10-22 11:30:00,152.64,152.69,152.36,152.53,9138.0,137.2781,137.323,137.0262,137.1791,9138.0
2018-10-22 12:00:00,152.49,152.76,152.13,152.31,10592.0,137.1431,137.386,136.8194,136.9813,10592.0
2018-10-22 12:30:00,152.36,152.66,152.22,152.66,14405.0,137.0262,137.296,136.9003,137.296,14405.0
2018-10-22 13:00:00,152.56,152.89,152.47,152.58,9348.0,137.2061,137.5029,137.1252,137.2241,9348.0
2018-10-22 13:30:00,152.52,152.88,152.52,152.54,9037.0,137.1701,137.4939,137.1701,137.1881,9037.0
2018-10-22 14:00:00,152.52,152.6,152.31,152.33,6567.0,137.1701,137.2421,136.9813,136.9993,6567.0
2018-10-22 14:30:00,152.36,152.62,152.3,152.55,22569.0,137.0262,137.2601,136.9723,137.1971,22569.0
2018-10-22 15:00:00,152.59,152.87,152.57,152.64,11526.0,137.2331,137.4849,137.2151,137.2781,11526.0
2018-10-22 15:30:00,152.6,152.83,152.35,152.35,30082.0,137.2421,137.4489,137.0172,137.0172,30082.0
2018-10-23 09:30:00,150.26,150.6,149.79,149.79,60256.0,135.1376,135.4434,134.7149,134.7149,60256.0
2018-10-23 10:00:00,149.72,149.8,148.45,148.84,63793.0,134.6519,134.7239,133.5097,133.8605,63793.0
2018-10-23 10:30:00,148.78,149.33,148.42,149.12,27119.0,133.8065,134.3012,133.4828,134.1123,27119.0
2018-10-23 11:00:00,149.08,149.93,148.94,149.87,19279.0,134.0763,134.8408,133.9504,134.7868,19279.0
2018-10-23 11:30:00,149.82,149.84,149.2,149.2,20052.0,134.7419,134.7598,134.1843,134.1843,20052.0
2018-10-23 12:00:00,149.23,150.05,149.23,150.01,13299.0,134.2112,134.9487,134.2112,134.9127,13299.0
2018-10-23 12:30:00,150.03,150.52,150.03,150.27,22433.0,134.9307,135.3714,134.9307,135.1466,22433.0
2018-10-23 13:00:00,150.2,151.15,150.2,150.93,42336.0,135.0836,135.938,135.0836,135.7401,42336.0
2018-10-23 13:30:00,150.97,151.01,150.34,150.38,36860.0,135.7761,135.8121,135.2095,135.2455,36860.0
2018-10-23 14:00:00,150.41,151.47,150.36,151.33,28451.0,135.2725,136.2258,135.2275,136.0999,28451.0
2018-10-23 14:30:00,151.35,151.84,151.35,151.74,32322.0,136.1179,136.5586,136.1179,136.4686,32322.0
2018-10-23 15:00:00,151.82,151.97,151.57,151.67,66160.0,136.5406,136.6755,136.3157,136.4057,66160.0
2018-10-23 15:30:00,151.69,151.8,151.1,151.21,59771.0,136.4237,136.5226,135.893,135.992,59771.0
2018-10-24 09:30:00,151.16,151.57,151.0,151.31,34071.0,135.947,136.3157,135.8031,136.0819,34071.0
2018-10-24 10:00:00,151.16,151.24,150.62,150.68,30221.0,135.947,136.0189,135.4613,135.5153,30221.0
2018-10-24 10:30:00,150.66,150.95,150.32,150.36,20812.0,135.4973,135.7581,135.1915,135.2275,20812.0
2018-10-24 11:00:00,150.4,150.4,149.45,149.66,54399.0,135.2635,135.2635,134.4091,134.598,54399.0
2018-10-24 11:30:00,149.52,150.56,149.44,150.56,34637.0,134.4721,135.4074,134.4001,135.4074,34637.0
2018-10-24 12:00:00,150.55,150.59,150.07,150.17,30112.0,135.3984,135.4344,134.9667,135.0566,30112.0
2018-10-24 12:30:00,150.01,150.01,149.46,149.8,24574.0,134.9127,134.9127,134.4181,134.7239,24574.0
2018-10-24 13:00:00,149.73,149.73,148.89,149.06,32376.0,134.6609,134.6609,133.9055,134.0583,32376.0
2018-10-24 13:30:00,149.09,149.28,148.73,148.95,30001.0,134.0853,134.2562,133.7616,133.9594,30001.0
2018-10-24 14:00:00,148.98,149.23,148.44,149.15,41526.0,133.9864,134.2112,133.5007,134.1393,41526.0
2018-10-24 14:30:00,149.17,149.35,148.46,148.59,53405.0,134.1573,134.3192,133.5187,133.6357,53405.0
2018-10-24 15:00:00,148.46,148.46,147.56,147.58,54039.0,133.5187,133.5187,132.7093,132.7273,54039.0
2018-10-24 15:30:00,147.6,147.92,146.5,146.59,221032.0,132.7453,133.0331,131.756,131.8369,221032.0
2018-10-25 09:30:00,147.34,147.84,146.67,147.75,62503.0,132.5115,132.9611,131.9089,132.8802,62503.0
2018-10-25 10:00:00,147.69,148.21,147.52,147.86,63257.0,132.8262,133.2939,132.6733,132.9791,63257.0
2018-10-25 10:30:00,147.93,148.4,147.93,148.06,39270.0,133.0421,133.4648,133.0421,133.159,39270.0
2018-10-25 11:00:00,147.94,148.51,147.63,148.5,66483.0,133.0511,133.5637,132.7723,133.5547,66483.0
2018-10-25 11:30:00,148.55,148.64,148.12,148.28,56836.0,133.5997,133.6806,133.213,133.3568,56836.0
2018-10-25 12:00:00,148.26,148.44,147.89,148.0,131466.0,133.3389,133.5007,133.0061,133.105,131466.0
2018-10-25 12:30:00,147.97,148.38,147.92,148.26,116011.0,133.078,133.4468,133.0331,133.3389,116011.0
2018-10-25 13:00:00,148.28,148.41,147.96,148.29,93544.0,133.3568,133.4738,133.0691,133.3658,93544.0
2018-10-25 13:30:00,148.29,148.68,148.23,148.48,88251.0,133.3658,133.7166,133.3119,133.5367,88251.0
2018-10-25 14:00:00,148.49,149.09,148.32,149.0,99999.0,133.5457,134.0853,133.3928,134.0044,99999.0
2018-10-25 14:30:00,149.0,149.49,148.98,149.22,101603.0,134.0044,134.4451,133.9864,134.2022,101603.0
2018-10-25 15:00:00,149.25,149.4,149.05,149.15,87483.0,134.2292,134.3641,134.0494,134.1393,87483.0
2018-10-25 15:30:00,149.18,149.29,148.22,148.55,218632.0,134.1663,134.2652,133.3029,133.5997,218632.0
2018-10-26 09:30:00,146.5,146.51,145.91,146.0,89166.0,131.756,131.765,131.2254,131.3063,89166.0
2018-10-26 10:00:00,145.9,145.9,144.69,145.26,61032.0,131.2164,131.2164,130.1282,130.6408,61032.0
2018-10-26 10:30:00,145.17,145.24,144.09,144.19,54275.0,130.5598,130.6228,129.5885,129.6785,54275.0
2018-10-26 11:00:00,144.11,145.87,144.11,145.85,27874.0,129.6065,131.1894,129.6065,131.1714,27874.0
2018-10-26 11:30:00,145.87,146.39,145.68,145.97,57666.0,131.1894,131.6571,131.0185,131.2793,57666.0
2018-10-26 12:00:00,146.01,146.8,146.0,146.66,55334.0,131.3153,132.0258,131.3063,131.8999,55334.0
2018-10-26 12:30:00,146.62,147.61,146.59,147.24,36998.0,131.8639,132.7543,131.8369,132.4215,36998.0
2018-10-26 13:00:00,147.33,147.84,147.09,147.09,27754.0,132.5025,132.9611,132.2866,132.2866,27754.0
2018-10-26 13:30:00,147.01,147.26,146.42,147.26,139841.0,132.2147,132.4395,131.684,132.4395,139841.0
2018-10-26 14:00:00,147.25,147.25,146.19,146.76,29037.0,132.4305,132.4305,131.4772,131.9898,29037.0
2018-10-26 14:30:00,146.57,146.91,145.53,145.63,78728.0,131.8189,132.1247,130.8836,130.9735,78728.0
2018-10-26 15:00:00,145.5,146.27,145.23,146.06,60686.0,130.8566,131.5491,130.6138,131.3603,60686.0
2018-10-26 15:30:00,145.98,146.65,145.51,145.94,159146.0,131.2883,131.8909,130.8656,131.2524,159146.0
2018-10-29 09:30:00,148.17,148.74,148.17,148.49,114793.0,133.2579,133.7706,133.2579,133.5457,114793.0
2018-10-29 10:00:00,148.5,149.06,148.5,148.88,35519.0,133.5547,134.0583,133.5547,133.8965,35519.0
2018-10-29 10:30:00,148.94,148.95,148.22,148.46,24955.0,133.9504,133.9594,133.3029,133.5187,24955.0
2018-10-29 11:00:00,148.69,148.74,148.02,148.38,30263.0,133.7256,133.7706,133.123,133.4468,30263.0
2018-10-29 11:30:00,148.32,148.63,147.81,147.82,28710.0,133.3928,133.6716,132.9342,132.9431,28710.0
2018-10-29 12:00:00,147.81,147.89,147.08,147.36,34442.0,132.9342,133.0061,132.2776,132.5294,34442.0
2018-10-29 12:30:00,147.31,147.76,147.16,147.4,20247.0,132.4845,132.8892,132.3496,132.5654,20247.0
2018-10-29 13:00:00,147.4,147.92,147.39,147.57,10859.0,132.5654,133.0331,132.5564,132.7183,10859.0
2018-10-29 13:30:00,147.58,148.02,147.55,147.57,40612.0,132.7273,133.123,132.7003,132.7183,40612.0
2018-10-29 14:00:00,147.54,147.55,146.67,146.67,39865.0,132.6913,132.7003,131.9089,131.9089,39865.0
2018-10-29 14:30:00,146.66,146.87,146.12,146.28,53341.0,131.8999,132.0888,131.4142,131.5581,53341.0
2018-10-29 15:00:00,146.26,146.26,145.0,145.24,77193.0,131.5401,131.5401,130.407,130.6228,77193.0
2018-10-29 15:30:00,145.21,145.69,143.93,145.64,135607.0,130.5958,131.0275,129.4446,130.9825,135607.0
2018-10-30 09:30:00,145.87,147.92,145.76,147.8,54379.0,131.1894,133.0331,131.0905,132.9252,54379.0
2018-10-30 10:00:00,147.87,147.87,147.18,147.37,47182.0,132.9881,132.9881,132.3676,132.5384,47182.0
2018-10-30 10:30:00,147.29,147.45,146.56,146.68,48341.0,132.4665,132.6104,131.81,131.9179,48341.0
2018-10-30 11:00:00,146.77,147.55,146.58,147.47,50829.0,131.9988,132.7003,131.8279,132.6284,50829.0
2018-10-30 11:30:00,147.41,148.15,147.41,147.58,25943.0,132.5744,133.2399,132.5744,132.7273,25943.0
2018-10-30 12:00:00,147.66,147.86,147.46,147.72,54753.0,132.7992,132.9791,132.6194,132.8532,54753.0
2018-10-30 12:30:00,147.7,147.83,147.22,147.25,22399.0,132.8352,132.9521,132.4035,132.4305,22399.0
2018-10-30 13:00:00,147.1,147.45,146.85,146.88,39704.0,132.2956,132.6104,132.0708,132.0977,39704.0
2018-10-30 13:30:00,146.83,147.29,146.62,147.29,17396.0,132.0528,132.4665,131.8639,132.4665,17396.0
2018-10-30 14:00:00,147.4,147.48,146.84,147.1,41294.0,132.5654,132.6374,132.0618,132.2956,41294.0
2018-10-30 14:30:00,147.04,148.12,146.89,147.97,41856.0,132.2416,133.213,132.1067,133.078,41856.0
2018-10-30 15:00:00,147.97,148.53,147.57,148.41,196686.0,133.078,133.5817,132.7183,133.4738,196686.0
2018-10-30 15:30:00,148.48,148.8,148.22,148.67,62512.0,133.5367,133.8245,133.3029,133.7076,62512.0
2018-10-31 09:30:00,150.1,150.92,150.05,150.92,108943.0,134.9937,135.7312,134.9487,135.7312,108943.0
2018-10-31 10:00:00,150.86,151.3,150.58,151.24,22450.0,135.6772,136.0729,135.4254,136.0189,22450.0
2018-10-31 10:30:00,151.25,151.4,150.81,150.94,20376.0,136.0279,136.1628,135.6322,135.7491,20376.0
2018-10-31 11:00:00,150.92,151.11,150.66,151.03,15246.0,135.7312,135.902,135.4973,135.8301,15246.0
2018-10-31 11:30:00,151.08,151.17,150.69,150.81,12531.0,135.8751,135.956,135.5243,135.6322,12531.0
2018-10-31 12:00:00,150.59,150.9,150.36,150.71,32013.0,135.4344,135.7132,135.2275,135.5423,32013.0
2018-10-31 12:30:00,150.72,151.31,150.63,151.25,29523.0,135.5513,136.0819,135.4703,136.0279,29523.0
2018-10-31 13:00:00,151.27,151.54,151.18,151.28,17869.0,136.0459,136.2888,135.965,136.0549,17869.0
2018-10-31 13:30:00,151.22,151.55,151.06,151.41,14310.0,136.001,136.2978,135.8571,136.1718,14310.0
2018-10-31 14:00:00,151.35,151.78,151.27,151.69,17930.0,136.1179,136.5046,136.0459,136.4237,17930.0
2018-10-31 14:30:00,151.68,151.73,151.46,151.64,34242.0,136.4147,136.4596,136.2168,136.3787,34242.0
2018-10-31 15:00:00,151.64,151.82,151.23,151.4,43245.0,136.3787,136.5406,136.01,136.1628,43245.0
2018-10-31 15:30:00,151.42,151.45,150.33,150.4,103877.0,136.1808,136.2078,135.2005,135.2635,103877.0
2018-11-01 09:30:00,150.87,151.26,150.6,151.04,41174.0,135.6862,136.0369,135.4434,135.8391,41174.0
2018-11-01 10:00:00,150.97,151.46,150.4,151.3,40213.0,135.7761,136.2168,135.2635,136.0729,40213.0
2018-11-01 10:30:00,151.44,151.96,151.38,151.94,19578.0,136.1988,136.6665,136.1449,136.6485,19578.0
2018-11-01 11:00:00,152.08,152.31,151.66,152.28,30664.0,136.7744,136.9813,136.3967,136.9543,30664.0
2018-11-01 11:30:00,152.31,152.32,152.04,152.04,21783.0,136.9813,136.9903,136.7384,136.7384,21783.0
2018-11-01 12:00:00,151.98,152.25,151.91,152.08,18360.0,136.6845,136.9273,136.6215,136.7744,18360.0
2018-11-01 12:30:00,152.16,152.6,152.12,152.6,26786.0,136.8464,137.2421,136.8104,137.2421,26786.0
2018-11-01 13:00:00,152.57,152.67,152.3,152.67,19177.0,137.2151,137.305,136.9723,137.305,19177.0
2018-11-01 13:30:00,152.68,152.73,152.42,152.58,20150.0,137.314,137.359,137.0802,137.2241,20150.0
2018-11-01 14:00:00,152.58,152.79,152.35,152.71,17535.0,137.2241,137.413,137.0172,137.341,17535.0
2018-11-01 14:30:00,152.73,152.94,152.59,152.89,39522.0,137.359,137.5479,137.2331,137.5029,39522.0
2018-11-01 15:00:00,152.87,152.95,152.66,152.93,57489.0,137.4849,137.5569,137.296,137.5389,57489.0
2018-11-01 15:30:00,152.92,153.13,152.78,152.89,109278.0,137.5299,137.7187,137.404,137.5029,109278.0
2018-11-02 09:30:00,154.08,154.41,153.89,154.06,118053.0,138.5731,138.8699,138.4022,138.5551,118053.0
2018-11-02 10:00:00,154.07,154.08,153.34,153.35,42382.0,138.5641,138.5731,137.9076,137.9166,42382.0
2018-11-02 10:30:00,153.26,153.36,152.48,153.17,27995.0,137.8357,137.9256,137.1342,137.7547,27995.0
2018-11-02 11:00:00,153.18,153.18,152.24,152.32,23739.0,137.7637,137.7637,136.9183,136.9903,23739.0
2018-11-02 11:30:00,152.44,152.65,152.26,152.59,24977.0,137.0982,137.287,136.9363,137.2331,24977.0
2018-11-02 12:00:00,152.68,152.68,152.18,152.45,31258.0,137.314,137.314,136.8643,137.1072,31258.0
2018-11-02 12:30:00,152.49,152.49,151.31,151.45,26031.0,137.1431,137.1431,136.0819,136.2078,26031.0
2018-11-02 13:00:00,151.45,151.97,151.26,151.9,20780.0,136.2078,136.6755,136.0369,136.6125,20780.0
2018-11-02 13:30:00,151.81,152.13,151.72,151.95,41865.0,136.5316,136.8194,136.4506,136.6575,41865.0
2018-11-02 14:00:00,151.94,152.67,151.43,152.64,47599.0,136.6485,137.305,136.1898,137.2781,47599.0
2018-11-02 14:30:00,152.59,152.59,152.06,152.26,47570.0,137.2331,137.2331,136.7564,136.9363,47570.0
2018-11-02 15:00:00,152.26,152.56,151.94,152.35,42113.0,136.9363,137.2061,136.6485,137.0172,42113.0
2018-11-02 15:30:00,152.28,152.6,152.13,152.35,103636.0,136.9543,137.2421,136.8194,137.0172,103636.0
2018-11-05 09:30:00,152.65,153.28,152.31,152.32,134050.0,137.287,137.8536,136.9813,136.9903,134050.0
2018-11-05 10:00:00,152.18,152.26,151.82,152.2,19401.0,136.8643,136.9363,136.5406,136.8823,19401.0
2018-11-05 10:30:00,152.34,152.84,152.18,152.83,21462.0,137.0082,137.4579,136.8643,137.4489,21462.0
2018-11-05 11:00:00,152.73,152.9,152.43,152.45,17763.0,137.359,137.5119,137.0892,137.1072,17763.0
2018-11-05 11:30:00,152.38,152.64,152.25,152.63,14139.0,137.0442,137.2781,136.9273,137.2691,14139.0
2018-11-05 12:00:00,152.57,152.72,152.45,152.48,11621.0,137.2151,137.35,137.1072,137.1342,11621.0
2018-11-05 12:30:00,152.53,152.57,152.16,152.42,13933.0,137.1791,137.2151,136.8464,137.0802,13933.0
2018-11-05 13:00:00,152.41,152.64,152.37,152.64,46790.0,137.0712,137.2781,137.0352,137.2781,46790.0
2018-11-05 13:30:00,152.57,152.7,152.46,152.68,23195.0,137.2151,137.332,137.1162,137.314,23195.0
2018-11-05 14:00:00,152.64,153.12,152.53,153.12,21605.0,137.2781,137.7097,137.1791,137.7097,21605.0
2018-11-05 14:30:00,153.1,153.44,153.0,153.33,111365.0,137.6918,137.9975,137.6018,137.8986,111365.0
2018-11-05 15:00:00,153.33,153.44,152.84,153.09,135572.0,137.8986,137.9975,137.4579,137.6828,135572.0
2018-11-05 15:30:00,153.11,153.2,152.94,153.16,166990.0,137.7007,137.7817,137.5479,137.7457,166990.0
2018-11-06 09:30:00,153.08,153.69,153.08,153.64,39867.0,137.6738,138.2224,137.6738,138.1774,39867.0
2018-11-06 10:00:00,153.5,153.91,153.38,153.77,17663.0,138.0515,138.4202,137.9436,138.2943,17663.0
2018-11-06 10:30:00,153.79,153.83,153.45,153.71,18382.0,138.3123,138.3483,138.0065,138.2404,18382.0
2018-11-06 11:00:00,153.71,153.81,153.43,153.57,17456.0,138.2404,138.3303,137.9885,138.1145,17456.0
2018-11-06 11:30:00,153.53,153.68,153.29,153.59,12865.0,138.0785,138.2134,137.8626,138.1324,12865.0
2018-11-06 12:00:00,153.66,153.83,153.59,153.75,24703.0,138.1954,138.3483,138.1324,138.2763,24703.0
2018-11-06 12:30:00,153.78,154.03,153.77,153.84,15741.0,138.3033,138.5282,138.2943,138.3573,15741.0
2018-11-06 13:00:00,153.87,154.04,153.87,153.91,6949.0,138.3843,138.5372,138.3843,138.4202,6949.0
2018-11-06 13:30:00,153.86,154.09,153.86,154.05,16969.0,138.3753,138.5821,138.3753,138.5461,16969.0
2018-11-06 14:00:00,154.04,154.04,153.38,153.39,20051.0,138.5372,138.5372,137.9436,137.9526,20051.0
2018-11-06 14:30:00,153.37,153.67,153.31,153.56,42027.0,137.9346,138.2044,137.8806,138.1055,42027.0
2018-11-06 15:00:00,153.55,153.82,153.47,153.71,17830.0,138.0965,138.3393,138.0245,138.2404,17830.0
2018-11-06 15:30:00,153.74,154.14,153.54,154.08,45443.0,138.2673,138.6271,138.0875,138.5731,45443.0
2018-11-07 09:30:00,155.28,155.55,154.71,154.85,44251.0,139.6524,139.8952,139.1397,139.2656,44251.0
2018-11-07 10:00:00,154.83,155.19,154.61,155.08,17403.0,139.2476,139.5714,139.0498,139.4725,17403.0
2018-11-07 10:30:00,155.15,155.57,155.14,155.36,17333.0,139.5354,139.9132,139.5264,139.7243,17333.0
2018-11-07 11:00:00,155.39,155.57,155.26,155.51,10395.0,139.7513,139.9132,139.6344,139.8592,10395.0
2018-11-07 11:30:00,155.52,155.98,155.51,155.98,16598.0,139.8682,140.2819,139.8592,140.2819,16598.0
2018-11-07 12:00:00,155.97,155.97,155.64,155.67,10563.0,140.2729,140.2729,139.9761,140.0031,10563.0
2018-11-07 12:30:00,155.67,155.97,155.67,155.93,16433.0,140.0031,140.2729,140.0031,140.2369,16433.0
2018-11-07 13:00:00,155.93,155.98,155.81,155.94,17280.0,140.2369,140.2819,140.129,140.2459,17280.0
2018-11-07 13:30:00,155.92,155.92,155.53,155.65,12887.0,140.2279,140.2279,139.8772,139.9851,12887.0
2018-11-07 14:00:00,155.67,156.03,155.64,156.0,22823.0,140.0031,140.3269,139.9761,140.2999,22823.0
2018-11-07 14:30:00,155.99,156.21,155.94,156.06,25463.0,140.2909,140.4888,140.2459,140.3539,25463.0
2018-11-07 15:00:00,156.07,156.39,156.05,156.38,16770.0,140.3629,140.6506,140.3449,140.6417,16770.0
2018-11-07 15:30:00,156.38,156.52,156.17,156.45,26498.0,140.6417,140.7676,140.4528,140.7046,26498.0
2018-11-08 09:30:00,155.93,156.47,155.93,156.34,22849.0,140.2369,140.7226,140.2369,140.6057,22849.0
2018-11-08 10:00:00,156.34,156.43,155.93,156.11,11136.0,140.6057,140.6866,140.2369,140.3988,11136.0
2018-11-08 10:30:00,156.12,156.27,155.98,156.22,8748.0,140.4078,140.5427,140.2819,140.4978,8748.0
2018-11-08 11:00:00,156.25,156.38,156.1,156.3,7426.0,140.5247,140.6417,140.3898,140.5697,7426.0
2018-11-08 11:30:00,156.32,156.5,156.3,156.31,11522.0,140.5877,140.7496,140.5697,140.5787,11522.0
2018-11-08 12:00:00,156.28,156.54,156.28,156.31,7295.0,140.5517,140.7855,140.5517,140.5787,7295.0
2018-11-08 12:30:00,156.29,156.41,156.2,156.2,12384.0,140.5607,140.6686,140.4798,140.4798,12384.0
2018-11-08 13:00:00,156.17,156.26,156.02,156.03,15782.0,140.4528,140.5337,140.3179,140.3269,15782.0
2018-11-08 13:30:00,155.97,156.04,155.94,156.03,9675.0,140.2729,140.3359,140.2459,140.3269,9675.0
2018-11-08 14:00:00,156.22,156.33,155.81,155.81,48294.0,140.4978,140.5967,140.129,140.129,48294.0
2018-11-08 14:30:00,155.82,155.87,155.5,155.72,14046.0,140.138,140.183,139.8502,140.0481,14046.0
2018-11-08 15:00:00,155.77,155.99,155.55,155.76,40734.0,140.093,140.2909,139.8952,140.084,40734.0
2018-11-08 15:30:00,155.76,156.03,155.54,156.03,43346.0,140.084,140.3269,139.8862,140.3269,43346.0
2018-11-09 09:30:00,155.01,155.21,154.55,154.56,26112.0,139.4095,139.5894,138.9958,139.0048,26112.0
2018-11-09 10:00:00,154.64,154.68,153.95,154.49,6429.0,139.0768,139.1127,138.4562,138.9419,6429.0
2018-11-09 10:30:00,154.54,154.73,154.29,154.45,4888.0,138.9868,139.1577,138.762,138.9059,4888.0
2018-11-09 11:00:00,154.54,154.54,154.17,154.45,11281.0,138.9868,138.9868,138.6541,138.9059,11281.0
2018-11-09 11:30:00,154.59,154.63,153.98,153.99,11800.0,139.0318,139.0678,138.4832,138.4922,11800.0
2018-11-09 12:00:00,154.11,154.14,153.8,153.97,7656.0,138.6001,138.6271,138.3213,138.4742,7656.0
2018-11-09 12:30:00,153.91,154.3,153.91,154.14,8439.0,138.4202,138.771,138.4202,138.6271,8439.0
2018-11-09 13:00:00,153.99,154.16,153.8,153.8,11446.0,138.4922,138.6451,138.3213,138.3213,11446.0
2018-11-09 13:30:00,153.77,153.85,153.58,153.67,15220.0,138.2943,138.3663,138.1234,138.2044,15220.0
2018-11-09 14:00:00,153.67,153.86,153.39,153.52,22422.0,138.2044,138.3753,137.9526,138.0695,22422.0
2018-11-09 14:30:00,153.53,154.39,153.52,154.24,16823.0,138.0785,138.8519,138.0695,138.717,16823.0
2018-11-09 15:00:00,154.17,154.69,154.1,154.57,25193.0,138.6541,139.1217,138.5911,139.0138,25193.0
2018-11-09 15:30:00,154.62,154.91,154.51,154.51,37479.0,139.0588,139.3196,138.9599,138.9599,37479.0
2018-11-12 09:30:00,154.32,154.4,153.44,153.52,47359.0,138.789,138.8609,137.9975,138.0695,47359.0
2018-11-12 10:00:00,153.4,153.78,153.14,153.69,10010.0,137.9616,138.3033,137.7277,138.2224,10010.0
2018-11-12 10:30:00,153.64,153.64,152.82,152.82,5879.0,138.1774,138.1774,137.4399,137.4399,5879.0
2018-11-12 11:00:00,152.73,152.83,152.2,152.2,7503.0,137.359,137.4489,136.8823,136.8823,7503.0
2018-11-12 11:30:00,152.3,152.76,152.19,152.72,13339.0,136.9723,137.386,136.8733,137.35,13339.0
2018-11-12 12:00:00,152.73,153.15,152.7,152.91,18119.0,137.359,137.7367,137.332,137.5209,18119.0
2018-11-12 12:30:00,152.85,152.97,152.54,152.55,8978.0,137.4669,137.5748,137.1881,137.1971,8978.0
2018-11-12 13:00:00,152.57,152.59,152.22,152.4,16017.0,137.2151,137.2331,136.9003,137.0622,16017.0
2018-11-12 13:30:00,152.4,152.84,152.14,152.71,12129.0,137.0622,137.4579,136.8284,137.341,12129.0
2018-11-12 14:00:00,152.64,153.18,152.6,152.81,21467.0,137.2781,137.7637,137.2421,137.4309,21467.0
2018-11-12 14:30:00,152.8,153.19,152.57,152.57,13530.0,137.4219,137.7727,137.2151,137.2151,13530.0
2018-11-12 15:00:00,152.63,152.77,152.25,152.6,17058.0,137.2691,137.395,136.9273,137.2421,17058.0
2018-11-12 15:30:00,152.57,152.57,151.55,151.78,68855.0,137.2151,137.2151,136.2978,136.5046,68855.0
2018-11-13 09:30:00,152.24,152.89,152.24,152.43,22982.0,136.9183,137.5029,136.9183,137.0892,22982.0
2018-11-13 10:00:00,152.4,152.64,151.71,151.71,15388.0,137.0622,137.2781,136.4416,136.4416,15388.0
2018-11-13 10:30:00,151.74,152.45,151.57,152.43,18375.0,136.4686,137.1072,136.3157,137.0892,18375.0
2018-11-13 11:00:00,152.37,153.47,152.36,153.22,16368.0,137.0352,138.0245,137.0262,137.7997,16368.0
2018-11-13 11:30:00,153.22,153.24,152.89,152.96,10275.0,137.7997,137.8177,137.5029,137.5658,10275.0
2018-11-13 12:00:00,153.16,153.19,152.79,153.1,22749.0,137.7457,137.7727,137.413,137.6918,22749.0
2018-11-13 12:30:00,152.92,152.99,152.42,152.46,8626.0,137.5299,137.5928,137.0802,137.1162,8626.0
2018-11-13 13:00:00,152.5,152.6,152.14,152.31,17840.0,137.1521,137.2421,136.8284,136.9813,17840.0
2018-11-13 13:30:00,152.32,152.67,152.32,152.4,11229.0,136.9903,137.305,136.9903,137.0622,11229.0
2018-11-13 14:00:00,152.32,152.42,151.52,151.81,27701.0,136.9903,137.0802,136.2708,136.5316,27701.0
2018-11-13 14:30:00,151.81,152.07,151.44,151.7,30064.0,136.5316,136.7654,136.1988,136.4327,30064.0
2018-11-13 15:00:00,151.66,152.19,151.47,151.75,24975.0,136.3967,136.8733,136.2258,136.4776,24975.0
2018-11-13 15:30:00,151.73,152.05,151.43,151.89,21840.0,136.4596,136.7474,136.1898,136.6035,21840.0
2018-11-14 09:30:00,153.04,153.47,152.9,152.9,23714.0,137.6378,138.0245,137.5119,137.5119,23714.0
2018-11-14 10:00:00,153.1,153.12,152.42,152.46,14940.0,137.6918,137.7097,137.0802,137.1162,14940.0
2018-11-14 10:30:00,152.49,152.82,152.18,152.24,9383.0,137.1431,137.4399,136.8643,136.9183,9383.0
2018-11-14 11:00:00,152.37,152.38,151.65,151.84,19661.0,137.0352,137.0442,136.3877,136.5586,19661.0
2018-11-14 11:30:00,151.57,151.69,151.14,151.64,10759.0,136.3157,136.4237,135.929,136.3787,10759.0
2018-11-14 12:00:00,151.72,151.94,151.26,151.92,10162.0,136.4506,136.6485,136.0369,136.6305,10162.0
2018-11-14 12:30:00,151.81,151.81,151.19,151.19,20734.0,136.5316,136.5316,135.974,135.974,20734.0
2018-11-14 13:00:00,151.17,151.38,150.91,151.11,41964.0,135.956,136.1449,135.7222,135.902,41964.0
2018-11-14 13:30:00,151.11,151.21,150.5,150.68,15358.0,135.902,135.992,135.3534,135.5153,15358.0
2018-11-14 14:00:00,150.63,151.15,150.07,150.79,19927.0,135.4703,135.938,134.9667,135.6142,19927.0
2018-11-14 14:30:00,150.76,151.57,150.6,151.57,29049.0,135.5873,136.3157,135.4434,136.3157,29049.0
2018-11-14 15:00:00,151.5,151.87,151.4,151.59,33113.0,136.2528,136.5855,136.1628,136.3337,33113.0
2018-11-14 15:30:00,151.53,151.62,150.66,150.92,52814.0,136.2798,136.3607,135.4973,135.7312,52814.0
2018-11-15 09:30:00,149.95,150.34,149.44,150.13,36244.0,134.8588,135.2095,134.4001,135.0207,36244.0
2018-11-15 10:00:00,149.8,150.31,149.69,149.99,56976.0,134.7239,135.1825,134.6249,134.8948,56976.0
2018-11-15 10:30:00,149.79,150.15,149.36,150.02,13930.0,134.7149,135.0386,134.3282,134.9217,13930.0
2018-11-15 11:00:00,150.53,150.93,150.41,150.82,9050.0,135.3804,135.7401,135.2725,135.6412,9050.0
2018-11-15 11:30:00,150.85,151.38,150.85,151.27,27723.0,135.6682,136.1449,135.6682,136.0459,27723.0
2018-11-15 12:00:00,151.42,151.54,151.0,151.23,10768.0,136.1808,136.2888,135.8031,136.01,10768.0
2018-11-15 12:30:00,151.34,151.39,150.68,150.76,9377.0,136.1089,136.1539,135.5153,135.5873,9377.0
2018-11-15 13:00:00,150.71,151.92,150.41,151.92,30445.0,135.5423,136.6305,135.2725,136.6305,30445.0
2018-11-15 13:30:00,152.0,152.39,151.81,152.3,19857.0,136.7025,137.0532,136.5316,136.9723,19857.0
2018-11-15 14:00:00,152.26,152.59,152.03,152.53,22946.0,136.9363,137.2331,136.7294,137.1791,22946.0
2018-11-15 14:30:00,152.58,152.83,152.27,152.36,55596.0,137.2241,137.4489,136.9453,137.0262,55596.0
2018-11-15 15:00:00,152.36,152.54,151.59,151.93,45854.0,137.0262,137.1881,136.3337,136.6395,45854.0
2018-11-15 15:30:00,151.83,152.52,151.82,152.52,165546.0,136.5496,137.1701,136.5406,137.1701,165546.0
2018-11-16 09:30:00,151.86,152.41,151.7,152.28,20327.0,136.5766,137.0712,136.4327,136.9543,20327.0
2018-11-16 10:00:00,152.39,152.54,152.09,152.28,8011.0,137.0532,137.1881,136.7834,136.9543,8011.0
2018-11-16 10:30:00,152.46,152.9,152.43,152.6,12905.0,137.1162,137.5119,137.0892,137.2421,12905.0
2018-11-16 11:00:00,152.47,152.57,152.18,152.31,8002.0,137.1252,137.2151,136.8643,136.9813,8002.0
2018-11-16 11:30:00,152.43,152.43,151.97,152.05,10452.0,137.0892,137.0892,136.6755,136.7474,10452.0
2018-11-16 12:00:00,152.04,152.26,151.9,152.03,14453.0,136.7384,136.9363,136.6125,136.7294,14453.0
2018-11-16 12:30:00,151.96,153.38,151.91,152.95,17360.0,136.6665,137.9436,136.6215,137.5569,17360.0
2018-11-16 13:00:00,152.98,153.08,152.52,152.55,9246.0,137.5838,137.6738,137.1701,137.1971,9246.0
2018-11-16 13:30:00,152.52,152.54,152.16,152.47,13470.0,137.1701,137.1881,136.8464,137.1252,13470.0
2018-11-16 14:00:00,152.54,152.73,152.37,152.64,21567.0,137.1881,137.359,137.0352,137.2781,21567.0
2018-11-16 14:30:00,152.81,152.96,152.67,152.96,9892.0,137.4309,137.5658,137.305,137.5658,9892.0
2018-11-16 15:00:00,152.91,153.23,152.88,153.14,17177.0,137.5209,137.8087,137.4939,137.7277,17177.0
2018-11-16 15:30:00,153.1,153.21,152.77,152.87,41176.0,137.6918,137.7907,137.395,137.4849,41176.0
2018-11-19 09:30:00,152.65,152.9,151.94,152.22,18484.0,137.287,137.5119,136.6485,136.9003,18484.0
2018-11-19 10:00:00,152.18,152.19,151.31,151.43,12086.0,136.8643,136.8733,136.0819,136.1898,12086.0
2018-11-19 10:30:00,151.38,151.92,151.12,151.84,21532.0,136.1449,136.6305,135.911,136.5586,21532.0
2018-11-19 11:00:00,151.89,151.98,151.22,151.37,26259.0,136.6035,136.6845,136.001,136.1359,26259.0
2018-11-19 11:30:00,151.31,151.32,150.33,150.5,36640.0,136.0819,136.0909,135.2005,135.3534,36640.0
2018-11-19 12:00:00,150.53,150.63,150.1,150.43,17209.0,135.3804,135.4703,134.9937,135.2905,17209.0
2018-11-19 12:30:00,150.4,150.81,150.21,150.68,17844.0,135.2635,135.6322,135.0926,135.5153,17844.0
2018-11-19 13:00:00,150.66,150.72,150.16,150.23,15874.0,135.4973,135.5513,135.0476,135.1106,15874.0
2018-11-19 13:30:00,150.17,150.64,149.9,150.13,24665.0,135.0566,135.4793,134.8138,135.0207,24665.0
2018-11-19 14:00:00,150.1,150.21,149.79,150.16,29004.0,134.9937,135.0926,134.7149,135.0476,29004.0
2018-11-19 14:30:00,150.14,150.47,149.86,150.42,38398.0,135.0297,135.3264,134.7778,135.2815,38398.0
2018-11-19 15:00:00,150.41,150.82,150.19,150.49,42418.0,135.2725,135.6412,135.0746,135.3444,42418.0
2018-11-19 15:30:00,150.52,150.54,149.83,150.16,83026.0,135.3714,135.3894,134.7509,135.0476,83026.0
2018-11-20 09:30:00,148.28,148.56,147.34,147.6,131614.0,133.3568,133.6087,132.5115,132.7453,131614.0
2018-11-20 10:00:00,147.57,148.29,147.19,148.22,59217.0,132.7183,133.3658,132.3765,133.3029,59217.0
2018-11-20 10:30:00,148.31,149.28,148.1,149.21,48305.0,133.3838,134.2562,133.195,134.1933,48305.0
2018-11-20 11:00:00,149.28,149.28,148.21,148.22,24565.0,134.2562,134.2562,133.2939,133.3029,24565.0
2018-11-20 11:30:00,148.2,149.19,148.05,148.88,40077.0,133.2849,134.1753,133.15,133.8965,40077.0
2018-11-20 12:00:00,148.94,149.19,148.32,148.62,25142.0,133.9504,134.1753,133.3928,133.6626,25142.0
2018-11-20 12:30:00,148.68,148.72,148.13,148.2,14935.0,133.7166,133.7526,133.2219,133.2849,14935.0
2018-11-20 13:00:00,148.13,148.35,147.67,147.86,32281.0,133.2219,133.4198,132.8082,132.9791,32281.0
2018-11-20 13:30:00,147.91,148.2,147.8,147.86,29327.0,133.0241,133.2849,132.9252,132.9791,29327.0
2018-11-20 14:00:00,147.82,148.1,147.52,147.73,40069.0,132.9431,133.195,132.6733,132.8622,40069.0
2018-11-20 14:30:00,147.8,148.36,147.67,147.84,42649.0,132.9252,133.4288,132.8082,132.9611,42649.0
2018-11-20 15:00:00,147.91,148.22,147.3,148.16,58651.0,133.0241,133.3029,132.4755,133.2489,58651.0
2018-11-20 15:30:00,148.13,148.33,147.64,147.91,62480.0,133.2219,133.4018,132.7813,133.0241,62480.0
2018-11-21 09:30:00,148.74,149.2,148.56,149.2,102833.0,133.7706,134.1843,133.6087,134.1843,102833.0
2018-11-21 10:00:00,149.35,149.65,149.16,149.55,29160.0,134.3192,134.589,134.1483,134.499,29160.0
2018-11-21 10:30:00,149.49,149.62,149.28,149.5,23612.0,134.4451,134.562,134.2562,134.4541,23612.0
2018-11-21 11:00:00,149.5,150.09,149.43,149.92,21268.0,134.4541,134.9847,134.3911,134.8318,21268.0
2018-11-21 11:30:00,150.01,150.17,149.91,149.94,23965.0,134.9127,135.0566,134.8228,134.8498,23965.0
2018-11-21 12:00:00,150.03,150.03,149.76,149.95,8122.0,134.9307,134.9307,134.6879,134.8588,8122.0
2018-11-21 12:30:00,149.91,150.05,149.84,149.98,6791.0,134.8228,134.9487,134.7598,134.8858,6791.0
2018-11-21 13:00:00,150.07,150.12,149.76,149.9,17747.0,134.9667,135.0117,134.6879,134.8138,17747.0
2018-11-21 13:30:00,149.9,150.09,149.87,149.96,13398.0,134.8138,134.9847,134.7868,134.8678,13398.0
2018-11-21 14:00:00,149.93,149.94,149.72,149.86,35836.0,134.8408,134.8498,134.6519,134.7778,35836.0
2018-11-21 14:30:00,149.85,149.92,149.69,149.74,67694.0,134.7688,134.8318,134.6249,134.6699,67694.0
2018-11-21 15:00:00,149.78,149.93,149.61,149.65,18991.0,134.7059,134.8408,134.553,134.589,18991.0
2018-11-21 15:30:00,149.59,149.59,149.17,149.2,62560.0,134.535,134.535,134.1573,134.1843,62560.0
2018-11-23 09:30:00,148.16,149.09,148.16,149.05,22825.0,133.2489,134.0853,133.2489,134.0494,22825.0
2018-11-23 10:00:00,149.0,149.32,148.83,148.88,16987.0,134.0044,134.2922,133.8515,133.8965,16987.0
2018-11-23 10:30:00,149.0,149.47,148.9,149.38,12854.0,134.0044,134.4271,133.9145,134.3461,12854.0
2018-11-23 11:00:00,149.47,149.78,149.32,149.6,15204.0,134.4271,134.7059,134.2922,134.544,15204.0
2018-11-23 11:30:00,149.54,149.7,149.34,149.35,19704.0,134.49,134.6339,134.3102,134.3192,19704.0
2018-11-23 12:00:00,149.26,149.42,149.2,149.37,8327.0,134.2382,134.3821,134.1843,134.3371,8327.0
2018-11-23 12:30:00,149.3,149.48,148.83,148.9,21148.0,134.2742,134.4361,133.8515,133.9145,21148.0
2018-11-26 09:30:00,150.22,151.0,150.13,151.0,23773.0,135.1016,135.8031,135.0207,135.8031,23773.0
2018-11-26 10:00:00,151.02,151.02,150.54,150.73,19395.0,135.8211,135.8211,135.3894,135.5603,19395.0
2018-11-26 10:30:00,150.79,150.93,150.53,150.9,23842.0,135.6142,135.7401,135.3804,135.7132,23842.0
2018-11-26 11:00:00,150.93,151.03,150.76,150.81,78990.0,135.7401,135.8301,135.5873,135.6322,78990.0
2018-11-26 11:30:00,150.81,150.81,150.35,150.62,24591.0,135.6322,135.6322,135.2185,135.4613,24591.0
2018-11-26 12:00:00,150.65,150.91,150.5,150.53,32061.0,135.4883,135.7222,135.3534,135.3804,32061.0
2018-11-26 12:30:00,150.51,150.52,150.16,150.49,42818.0,135.3624,135.3714,135.0476,135.3444,42818.0
2018-11-26 13:00:00,150.51,150.78,150.38,150.65,44618.0,135.3624,135.6052,135.2455,135.4883,44618.0
2018-11-26 13:30:00,150.65,150.91,150.52,150.88,101309.0,135.4883,135.7222,135.3714,135.6952,101309.0
2018-11-26 14:00:00,150.87,151.09,150.78,151.02,108391.0,135.6862,135.884,135.6052,135.8211,108391.0
2018-11-26 14:30:00,151.03,151.25,150.9,151.18,129240.0,135.8301,136.0279,135.7132,135.965,129240.0
2018-11-26 15:00:00,151.19,151.26,150.97,151.03,129187.0,135.974,136.0369,135.7761,135.8301,129187.0
2018-11-26 15:30:00,151.02,151.34,151.02,151.28,251888.0,135.8211,136.1089,135.8211,136.0549,251888.0
2018-11-27 09:30:00,150.74,151.13,150.36,150.75,95644.0,135.5693,135.92,135.2275,135.5783,95644.0
2018-11-27 10:00:00,150.71,151.25,150.51,150.65,65980.0,135.5423,136.0279,135.3624,135.4883,65980.0
2018-11-27 10:30:00,150.66,151.1,150.38,150.93,46766.0,135.4973,135.893,135.2455,135.7401,46766.0
2018-11-27 11:00:00,150.88,151.2,150.59,150.8,30310.0,135.6952,135.983,135.4344,135.6232,30310.0
2018-11-27 11:30:00,150.81,150.94,150.51,150.9,15660.0,135.6322,135.7491,135.3624,135.7132,15660.0
2018-11-27 12:00:00,150.83,150.83,150.22,150.23,21990.0,135.6502,135.6502,135.1016,135.1106,21990.0
2018-11-27 12:30:00,150.2,150.53,150.16,150.34,9855.0,135.0836,135.3804,135.0476,135.2095,9855.0
2018-11-27 13:00:00,150.39,150.64,150.16,150.43,13535.0,135.2545,135.4793,135.0476,135.2905,13535.0
2018-11-27 13:30:00,150.49,150.74,150.44,150.74,16000.0,135.3444,135.5693,135.2995,135.5693,16000.0
2018-11-27 14:00:00,150.72,150.95,150.67,150.76,31400.0,135.5513,135.7581,135.5063,135.5873,31400.0
2018-11-27 14:30:00,150.82,150.93,150.74,150.75,22751.0,135.6412,135.7401,135.5693,135.5783,22751.0
2018-11-27 15:00:00,150.71,150.79,150.49,150.63,26833.0,135.5423,135.6142,135.3444,135.4703,26833.0
2018-11-27 15:30:00,150.61,150.88,150.51,150.76,76602.0,135.4524,135.6952,135.3624,135.5873,76602.0
2018-11-28 09:30:00,151.44,151.7,151.21,151.25,31184.0,136.1988,136.4327,135.992,136.0279,31184.0
2018-11-28 10:00:00,151.37,151.49,150.63,150.7,13291.0,136.1359,136.2438,135.4703,135.5333,13291.0
2018-11-28 10:30:00,150.67,150.95,150.5,150.85,22463.0,135.5063,135.7581,135.3534,135.6682,22463.0
2018-11-28 11:00:00,150.91,151.35,150.9,151.31,38589.0,135.7222,136.1179,135.7132,136.0819,38589.0
2018-11-28 11:30:00,151.31,151.42,151.11,151.38,24808.0,136.0819,136.1808,135.902,136.1449,24808.0
2018-11-28 12:00:00,151.51,152.91,151.51,152.87,40024.0,136.2618,137.5209,136.2618,137.4849,40024.0
2018-11-28 12:30:00,152.75,153.11,152.58,152.86,43681.0,137.377,137.7007,137.2241,137.4759,43681.0
2018-11-28 13:00:00,152.88,152.95,152.53,152.91,29450.0,137.4939,137.5569,137.1791,137.5209,29450.0
2018-11-28 13:30:00,152.9,153.29,152.89,153.24,16163.0,137.5119,137.8626,137.5029,137.8177,16163.0
2018-11-28 14:00:00,153.23,153.4,153.0,153.13,20354.0,137.8087,137.9616,137.6018,137.7187,20354.0
2018-11-28 14:30:00,153.14,153.28,152.96,152.97,24469.0,137.7277,137.8536,137.5658,137.5748,24469.0
2018-11-28 15:00:00,152.93,153.27,152.82,153.27,95044.0,137.5389,137.8446,137.4399,137.8446,95044.0
2018-11-28 15:30:00,153.23,153.75,153.15,153.75,360301.0,137.8087,138.2763,137.7367,138.2763,360301.0
2018-11-29 09:30:00,153.17,153.57,153.08,153.19,80871.0,137.7547,138.1145,137.6738,137.7727,80871.0
2018-11-29 10:00:00,153.1,153.14,152.76,152.76,16146.0,137.6918,137.7277,137.386,137.386,16146.0
2018-11-29 10:30:00,152.86,153.24,152.39,152.63,23229.0,137.4759,137.8177,137.0532,137.2691,23229.0
2018-11-29 11:00:00,152.56,153.11,152.56,153.08,20076.0,137.2061,137.7007,137.2061,137.6738,20076.0
2018-11-29 11:30:00,153.1,153.41,153.02,153.31,20333.0,137.6918,137.9706,137.6198,137.8806,20333.0
2018-11-29 12:00:00,153.32,153.37,153.14,153.37,20448.0,137.8896,137.9346,137.7277,137.9346,20448.0
2018-11-29 12:30:00,153.38,153.61,153.31,153.58,20047.0,137.9436,138.1504,137.8806,138.1234,20047.0
2018-11-29 13:00:00,153.58,153.58,153.33,153.45,15659.0,138.1234,138.1234,137.8986,138.0065,15659.0
2018-11-29 13:30:00,153.43,153.68,153.33,153.57,25588.0,137.9885,138.2134,137.8986,138.1145,25588.0
2018-11-29 14:00:00,153.55,153.9,153.46,153.81,39016.0,138.0965,138.4112,138.0155,138.3303,39016.0
2018-11-29 14:30:00,153.8,154.2,153.74,154.2,69768.0,138.3213,138.6811,138.2673,138.6811,69768.0
2018-11-29 15:00:00,154.19,154.2,153.71,153.83,65556.0,138.6721,138.6811,138.2404,138.3483,65556.0
2018-11-29 15:30:00,153.81,153.81,153.17,153.25,118006.0,138.3303,138.3303,137.7547,137.8267,118006.0
2018-11-30 09:30:00,153.25,153.42,152.88,153.41,96027.0,137.8267,137.9796,137.4939,137.9706,96027.0
2018-11-30 10:00:00,153.39,153.59,153.21,153.22,20296.0,137.9526,138.1324,137.7907,137.7997,20296.0
2018-11-30 10:30:00,153.44,153.66,153.38,153.41,18312.0,137.9975,138.1954,137.9436,137.9706,18312.0
2018-11-30 11:00:00,153.35,153.47,153.11,153.16,15716.0,137.9166,138.0245,137.7007,137.7457,15716.0
2018-11-30 11:30:00,153.09,153.57,153.09,153.52,14108.0,137.6828,138.1145,137.6828,138.0695,14108.0
2018-11-30 12:00:00,153.45,153.45,153.2,153.2,13857.0,138.0065,138.0065,137.7817,137.7817,13857.0
2018-11-30 12:30:00,153.24,153.27,153.11,153.16,15631.0,137.8177,137.8446,137.7007,137.7457,15631.0
2018-11-30 13:00:00,153.17,153.22,152.94,153.22,9976.0,137.7547,137.7997,137.5479,137.7997,9976.0
2018-11-30 13:30:00,153.17,153.72,153.13,153.65,19229.0,137.7547,138.2494,137.7187,138.1864,19229.0
2018-11-30 14:00:00,153.66,153.75,153.57,153.69,16038.0,138.1954,138.2763,138.1145,138.2224,16038.0
2018-11-30 14:30:00,153.75,153.92,153.72,153.77,31980.0,138.2763,138.4292,138.2494,138.2943,31980.0
2018-11-30 15:00:00,153.8,154.07,153.77,153.97,29956.0,138.3213,138.5641,138.2943,138.4742,29956.0
2018-11-30 15:30:00,153.98,154.12,153.81,153.95,126293.0,138.4832,138.6091,138.3303,138.4562,126293.0
2018-12-03 09:30:00,156.24,156.46,155.61,155.62,53637.0,140.5157,140.7136,139.9491,139.9581,53637.0
2018-12-03 10:00:00,155.67,155.96,155.52,155.91,22129.0,140.0031,140.2639,139.8682,140.219,22129.0
2018-12-03 10:30:00,155.98,155.99,155.2,155.2,15329.0,140.2819,140.2909,139.5804,139.5804,15329.0
2018-12-03 11:00:00,155.15,155.38,154.95,155.08,16634.0,139.5354,139.7423,139.3556,139.4725,16634.0
2018-12-03 11:30:00,155.23,155.27,154.68,154.72,16180.0,139.6074,139.6434,139.1127,139.1487,16180.0
2018-12-03 12:00:00,154.83,155.42,154.81,155.41,13755.0,139.2476,139.7783,139.2297,139.7693,13755.0
2018-12-03 12:30:00,155.45,155.67,155.29,155.29,11429.0,139.8052,140.0031,139.6614,139.6614,11429.0
2018-12-03 13:00:00,155.47,155.79,155.47,155.74,15072.0,139.8232,140.111,139.8232,140.0661,15072.0
2018-12-03 13:30:00,155.67,155.68,155.3,155.33,13306.0,140.0031,140.0121,139.6703,139.6973,13306.0
2018-12-03 14:00:00,155.36,155.63,155.06,155.55,15371.0,139.7243,139.9671,139.4545,139.8952,15371.0
2018-12-03 14:30:00,155.59,155.69,155.41,155.59,28500.0,139.9312,140.0211,139.7693,139.9312,28500.0
2018-12-03 15:00:00,155.53,155.96,155.39,155.91,14459.0,139.8772,140.2639,139.7513,140.219,14459.0
2018-12-03 15:30:00,155.93,156.04,155.64,155.93,39161.0,140.2369,140.3359,139.9761,140.2369,39161.0
2018-12-04 09:30:00,155.71,155.89,154.73,155.04,25479.0,140.0391,140.201,139.1577,139.4365,25479.0
2018-12-04 10:00:00,154.95,154.95,154.5,154.71,8426.0,139.3556,139.3556,138.9509,139.1397,8426.0
2018-12-04 10:30:00,154.69,154.78,154.47,154.5,9939.0,139.1217,139.2027,138.9239,138.9509,9939.0
2018-12-04 11:00:00,154.35,154.61,154.26,154.29,87032.0,138.816,139.0498,138.735,138.762,87032.0
2018-12-04 11:30:00,154.16,154.29,153.94,153.95,25446.0,138.6451,138.762,138.4472,138.4562,25446.0
2018-12-04 12:00:00,153.93,153.93,152.27,152.29,13483.0,138.4382,138.4382,136.9453,136.9633,13483.0
2018-12-04 12:30:00,152.17,152.61,151.71,152.29,35809.0,136.8554,137.2511,136.4416,136.9633,35809.0
2018-12-04 13:00:00,152.32,152.35,151.44,151.61,23817.0,136.9903,137.0172,136.1988,136.3517,23817.0
2018-12-04 13:30:00,151.6,152.24,151.02,152.17,30865.0,136.3427,136.9183,135.8211,136.8554,30865.0
2018-12-04 14:00:00,152.09,152.52,151.88,151.97,34471.0,136.7834,137.1701,136.5945,136.6755,34471.0
2018-12-04 14:30:00,152.1,152.67,152.05,152.06,39486.0,136.7924,137.305,136.7474,136.7564,39486.0
2018-12-04 15:00:00,152.01,152.01,151.12,151.12,33074.0,136.7115,136.7115,135.911,135.911,33074.0
2018-12-04 15:30:00,151.1,151.47,150.75,150.94,76829.0,135.893,136.2258,135.5783,135.7491,76829.0
2018-12-06 09:30:00,148.75,149.06,147.94,148.11,62545.0,133.7795,134.0583,133.0511,133.204,62545.0
2018-12-06 10:00:00,148.1,148.92,148.09,148.53,53104.0,133.195,133.9324,133.186,133.5817,53104.0
2018-12-06 10:30:00,148.68,148.68,147.59,147.72,39058.0,133.7166,133.7166,132.7363,132.8532,39058.0
2018-12-06 11:00:00,147.76,147.81,146.58,146.76,76219.0,132.8892,132.9342,131.8279,131.9898,76219.0
2018-12-06 11:30:00,146.71,148.01,146.71,147.93,62279.0,131.9449,133.114,131.9449,133.0421,62279.0
2018-12-06 12:00:00,147.89,148.76,147.76,148.75,27914.0,133.0061,133.7885,132.8892,133.7795,27914.0
2018-12-06 12:30:00,148.69,149.02,148.39,148.94,34089.0,133.7256,134.0224,133.4558,133.9504,34089.0
2018-12-06 13:00:00,148.82,148.86,148.11,148.24,25899.0,133.8425,133.8785,133.204,133.3209,25899.0
2018-12-06 13:30:00,148.11,149.06,147.95,149.06,16694.0,133.204,134.0583,133.0601,134.0583,16694.0
2018-12-06 14:00:00,149.3,149.42,148.39,148.93,35609.0,134.2742,134.3821,133.4558,133.9414,35609.0
2018-12-06 14:30:00,148.99,149.27,148.35,149.19,74517.0,133.9954,134.2472,133.4198,134.1753,74517.0
2018-12-06 15:00:00,149.3,149.57,149.0,149.45,104903.0,134.2742,134.517,134.0044,134.4091,104903.0
2018-12-06 15:30:00,149.41,150.73,149.41,150.69,67893.0,134.3731,135.5603,134.3731,135.5243,67893.0
2018-12-07 09:30:00,150.47,151.56,150.43,151.04,70717.0,135.3264,136.3067,135.2905,135.8391,70717.0
2018-12-07 10:00:00,150.98,151.09,149.68,149.78,32412.0,135.7851,135.884,134.616,134.7059,32412.0
2018-12-07 10:30:00,149.88,150.18,149.36,150.18,22758.0,134.7958,135.0656,134.3282,135.0656,22758.0
2018-12-07 11:00:00,150.18,150.21,148.65,148.93,20297.0,135.0656,135.0926,133.6896,133.9414,20297.0
2018-12-07 11:30:00,148.91,149.32,148.5,148.59,21443.0,133.9234,134.2922,133.5547,133.6357,21443.0
2018-12-07 12:00:00,148.43,148.92,148.35,148.53,32023.0,133.4918,133.9324,133.4198,133.5817,32023.0
2018-12-07 12:30:00,148.42,148.87,147.88,148.76,71553.0,133.4828,133.8875,132.9971,133.7885,71553.0
2018-12-07 13:00:00,148.68,149.07,148.09,148.26,21669.0,133.7166,134.0673,133.186,133.3389,21669.0
2018-12-07 13:30:00,148.37,148.37,147.64,147.65,25619.0,133.4378,133.4378,132.7813,132.7903,25619.0
2018-12-07 14:00:00,147.57,148.05,147.14,147.77,33753.0,132.7183,133.15,132.3316,132.8982,33753.0
2018-12-07 14:30:00,147.78,147.83,146.79,146.88,60423.0,132.9072,132.9521,132.0168,132.0977,60423.0
2018-12-07 15:00:00,146.91,147.46,146.65,147.36,48651.0,132.1247,132.6194,131.8909,132.5294,48651.0
2018-12-07 15:30:00,147.37,148.06,147.13,147.28,96284.0,132.5384,133.159,132.3226,132.4575,96284.0
2018-12-10 09:30:00,147.16,147.64,145.93,146.34,103626.0,132.3496,132.7813,131.2434,131.6121,103626.0
2018-12-10 10:00:00,146.28,147.02,146.02,146.46,46349.0,131.5581,132.2237,131.3243,131.72,46349.0
2018-12-10 10:30:00,146.53,146.68,145.35,145.41,95536.0,131.783,131.9179,130.7217,130.7757,95536.0
2018-12-10 11:00:00,145.53,145.53,144.58,144.84,100926.0,130.8836,130.8836,130.0292,130.2631,100926.0
2018-12-10 11:30:00,145.13,146.02,144.95,145.46,46169.0,130.5239,131.3243,130.362,130.8207,46169.0
2018-12-10 12:00:00,145.54,145.82,145.08,145.36,82470.0,130.8926,131.1444,130.4789,130.7307,82470.0
2018-12-10 12:30:00,145.36,146.72,145.36,146.5,49360.0,130.7307,131.9539,130.7307,131.756,49360.0
2018-12-10 13:00:00,146.46,146.76,146.12,146.19,71351.0,131.72,131.9898,131.4142,131.4772,71351.0
2018-12-10 13:30:00,146.15,146.93,146.14,146.7,64952.0,131.4412,132.1427,131.4322,131.9359,64952.0
2018-12-10 14:00:00,146.72,146.87,146.18,146.55,305802.0,131.9539,132.0888,131.4682,131.801,305802.0
2018-12-10 14:30:00,146.56,147.2,146.5,146.56,196673.0,131.81,132.3855,131.756,131.81,196673.0
2018-12-10 15:00:00,146.57,146.81,146.33,146.78,57469.0,131.8189,132.0348,131.6031,132.0078,57469.0
2018-12-10 15:30:00,146.83,147.57,146.83,147.05,116972.0,132.0528,132.7183,132.0528,132.2506,116972.0
2018-12-11 09:30:00,148.9,149.17,148.63,148.9,51119.0,133.9145,134.1573,133.6716,133.9145,51119.0
2018-12-11 10:00:00,148.88,149.31,148.63,149.15,33778.0,133.8965,134.2832,133.6716,134.1393,33778.0
2018-12-11 10:30:00,149.23,149.24,148.34,148.51,55551.0,134.2112,134.2202,133.4108,133.5637,55551.0
2018-12-11 11:00:00,148.56,148.6,147.92,148.09,77094.0,133.6087,133.6446,133.0331,133.186,77094.0
2018-12-11 11:30:00,148.09,148.1,147.74,148.03,18127.0,133.186,133.195,132.8712,133.132,18127.0
2018-12-11 12:00:00,147.95,147.96,146.88,147.19,241190.0,133.0601,133.0691,132.0977,132.3765,241190.0
2018-12-11 12:30:00,147.18,147.44,146.98,147.21,20358.0,132.3676,132.6014,132.1877,132.3945,20358.0
2018-12-11 13:00:00,147.13,147.41,146.91,146.95,27105.0,132.3226,132.5744,132.1247,132.1607,27105.0
2018-12-11 13:30:00,146.84,147.0,146.1,146.19,30011.0,132.0618,132.2057,131.3962,131.4772,30011.0
2018-12-11 14:00:00,146.22,147.29,146.1,147.22,44865.0,131.5042,132.4665,131.3962,132.4035,44865.0
2018-12-11 14:30:00,147.39,147.72,147.16,147.31,73213.0,132.5564,132.8532,132.3496,132.4845,73213.0
2018-12-11 15:00:00,147.39,148.0,147.03,147.45,44858.0,132.5564,133.105,132.2327,132.6104,44858.0
2018-12-11 15:30:00,147.43,147.78,146.75,146.82,96020.0,132.5924,132.9072,131.9808,132.0438,96020.0
2018-12-12 09:30:00,148.67,148.92,148.19,148.45,78378.0,133.7076,133.9324,133.2759,133.5097,78378.0
2018-12-12 10:00:00,148.62,149.2,148.44,149.02,19423.0,133.6626,134.1843,133.5007,134.0224,19423.0
2018-12-12 10:30:00,148.92,149.5,148.57,149.38,37918.0,133.9324,134.4541,133.6177,134.3461,37918.0
2018-12-12 11:00:00,149.38,149.43,149.1,149.16,20317.0,134.3461,134.3911,134.0943,134.1483,20317.0
2018-12-12 11:30:00,149.13,149.31,148.85,149.18,69159.0,134.1213,134.2832,133.8695,134.1663,69159.0
2018-12-12 12:00:00,149.33,149.39,148.93,149.17,28002.0,134.3012,134.3551,133.9414,134.1573,28002.0
2018-12-12 12:30:00,149.2,149.4,148.88,149.35,52866.0,134.1843,134.3641,133.8965,134.3192,52866.0
2018-12-12 13:00:00,149.35,149.54,149.29,149.46,45976.0,134.3192,134.49,134.2652,134.4181,45976.0
2018-12-12 13:30:00,149.44,149.46,149.1,149.2,27527.0,134.4001,134.4181,134.0943,134.1843,27527.0
2018-12-12 14:00:00,149.22,149.22,148.37,148.43,69130.0,134.2022,134.2022,133.4378,133.4918,69130.0
2018-12-12 14:30:00,148.41,148.51,147.98,148.41,42135.0,133.4738,133.5637,133.087,133.4738,42135.0
2018-12-12 15:00:00,148.41,148.71,148.2,148.22,45308.0,133.4738,133.7436,133.2849,133.3029,45308.0
2018-12-12 15:30:00,148.24,148.74,147.71,147.76,107934.0,133.3209,133.7706,132.8442,132.8892,107934.0
2018-12-13 09:30:00,148.18,148.48,147.41,147.67,24899.0,133.2669,133.5367,132.5744,132.8082,24899.0
2018-12-13 10:00:00,147.49,148.16,147.41,147.44,60043.0,132.6464,133.2489,132.5744,132.6014,60043.0
2018-12-13 10:30:00,147.44,147.64,146.96,147.36,39485.0,132.6014,132.7813,132.1697,132.5294,39485.0
2018-12-13 11:00:00,147.4,147.58,147.0,147.26,22519.0,132.5654,132.7273,132.2057,132.4395,22519.0
2018-12-13 11:30:00,147.06,147.7,147.02,147.1,60707.0,132.2596,132.8352,132.2237,132.2956,60707.0
2018-12-13 12:00:00,147.03,147.16,146.7,146.72,22660.0,132.2327,132.3496,131.9359,131.9539,22660.0
2018-12-13 12:30:00,146.71,147.12,146.68,146.85,255183.0,131.9449,132.3136,131.9179,132.0708,255183.0
2018-12-13 13:00:00,146.83,146.88,146.45,146.7,17136.0,132.0528,132.0977,131.711,131.9359,17136.0
2018-12-13 13:30:00,146.76,147.2,146.66,146.66,40496.0,131.9898,132.3855,131.8999,131.8999,40496.0
2018-12-13 14:00:00,146.68,146.69,146.31,146.56,46294.0,131.9179,131.9269,131.5851,131.81,46294.0
2018-12-13 14:30:00,146.53,146.73,146.27,146.64,34651.0,131.783,131.9628,131.5491,131.8819,34651.0
2018-12-13 15:00:00,146.64,146.9,146.34,146.71,28175.0,131.8819,132.1157,131.6121,131.9449,28175.0
2018-12-13 15:30:00,146.67,147.04,146.52,146.79,90028.0,131.9089,132.2416,131.774,132.0168,90028.0
2018-12-14 09:30:00,145.75,146.44,145.5,146.44,43787.0,131.0815,131.702,130.8566,131.702,43787.0
2018-12-14 10:00:00,146.48,146.59,146.1,146.17,30042.0,131.738,131.8369,131.3962,131.4592,30042.0
2018-12-14 10:30:00,146.11,146.43,145.87,146.07,38594.0,131.4052,131.693,131.1894,131.3693,38594.0
2018-12-14 11:00:00,146.04,146.38,145.67,145.86,38643.0,131.3423,131.6481,131.0095,131.1804,38643.0
2018-12-14 11:30:00,145.9,146.1,145.12,145.15,67757.0,131.2164,131.3962,130.5149,130.5419,67757.0
2018-12-14 12:00:00,145.28,145.59,145.14,145.58,42018.0,130.6588,130.9376,130.5329,130.9286,42018.0
2018-12-14 12:30:00,145.63,145.8,145.23,145.26,50819.0,130.9735,131.1264,130.6138,130.6408,50819.0
2018-12-14 13:00:00,145.27,145.58,145.08,145.34,52320.0,130.6498,130.9286,130.4789,130.7127,52320.0
2018-12-14 13:30:00,145.27,145.31,144.89,145.0,62382.0,130.6498,130.6858,130.308,130.407,62382.0
2018-12-14 14:00:00,145.03,145.29,144.88,145.17,65992.0,130.4339,130.6678,130.299,130.5598,65992.0
2018-12-14 14:30:00,145.15,145.16,144.43,144.85,169620.0,130.5419,130.5509,129.8943,130.2721,169620.0
2018-12-14 15:00:00,144.79,145.17,144.67,144.77,58406.0,130.2181,130.5598,130.1102,130.2001,58406.0
2018-12-14 15:30:00,144.74,144.89,144.38,144.84,151220.0,130.1731,130.308,129.8494,130.2631,151220.0
2018-12-17 09:30:00,144.2,144.48,142.59,143.49,160742.0,129.6875,129.9393,128.2395,129.0489,160742.0
2018-12-17 10:00:00,143.45,143.89,143.21,143.64,29891.0,129.0129,129.4087,128.7971,129.1838,29891.0
2018-12-17 10:30:00,143.72,144.27,143.34,144.14,25982.0,129.2558,129.7504,128.914,129.6335,25982.0
2018-12-17 11:00:00,144.22,144.76,144.19,144.43,96269.0,129.7055,130.1911,129.6785,129.8943,96269.0
2018-12-17 11:30:00,144.44,144.55,144.04,144.52,25455.0,129.9033,130.0022,129.5436,129.9753,25455.0
2018-12-17 12:00:00,144.48,144.65,143.88,143.93,36432.0,129.9393,130.0922,129.3997,129.4446,36432.0
2018-12-17 12:30:00,143.88,143.91,142.89,142.91,37352.0,129.3997,129.4267,128.5093,128.5273,37352.0
2018-12-17 13:00:00,142.87,143.09,142.64,142.88,47089.0,128.4913,128.6892,128.2845,128.5003,47089.0
2018-12-17 13:30:00,142.85,142.93,142.26,142.31,47333.0,128.4733,128.5453,127.9427,127.9877,47333.0
2018-12-17 14:00:00,142.23,142.48,141.9,142.13,218896.0,127.9157,128.1406,127.6189,127.8258,218896.0
2018-12-17 14:30:00,142.13,142.46,141.85,141.97,94272.0,127.8258,128.1226,127.574,127.6819,94272.0
2018-12-17 15:00:00,141.97,142.15,141.26,141.41,140895.0,127.6819,127.8438,127.0434,127.1783,140895.0
2018-12-17 15:30:00,141.43,141.45,140.66,141.39,112200.0,127.1962,127.2142,126.5037,127.1603,112200.0
2018-12-18 09:30:00,142.45,143.12,142.01,143.03,131775.0,128.1136,128.7162,127.7179,128.6352,131775.0
2018-12-18 10:00:00,143.03,143.08,142.44,142.62,149147.0,128.6352,128.6802,128.1046,128.2665,149147.0
2018-12-18 10:30:00,142.63,142.83,142.02,142.2,79262.0,128.2755,128.4553,127.7269,127.8888,79262.0
2018-12-18 11:00:00,142.21,142.35,141.58,141.83,65729.0,127.8977,128.0237,127.3311,127.556,65729.0
2018-12-18 11:30:00,141.94,142.24,141.72,141.79,52295.0,127.6549,127.9247,127.4571,127.52,52295.0
2018-12-18 12:00:00,141.79,142.53,141.79,142.3,90085.0,127.52,128.1855,127.52,127.9787,90085.0
2018-12-18 12:30:00,142.31,142.49,142.14,142.4,83277.0,127.9877,128.1496,127.8348,128.0686,83277.0
2018-12-18 13:00:00,142.37,142.45,141.95,142.04,68995.0,128.0416,128.1136,127.6639,127.7449,68995.0
2018-12-18 13:30:00,142.01,142.06,141.47,141.57,52433.0,127.7179,127.7628,127.2322,127.3222,52433.0
2018-12-18 14:00:00,141.61,141.95,141.56,141.71,193548.0,127.3581,127.6639,127.3132,127.4481,193548.0
2018-12-18 14:30:00,141.77,141.78,140.58,140.61,75440.0,127.502,127.511,126.4318,126.4588,75440.0
2018-12-18 15:00:00,140.58,141.14,140.4,140.81,117604.0,126.4318,126.9354,126.2699,126.6386,117604.0
2018-12-18 15:30:00,140.82,141.9,140.81,141.28,157268.0,126.6476,127.6189,126.6386,127.0613,157268.0
2018-12-19 09:30:00,141.4,142.67,141.4,142.27,95208.0,127.1693,128.3114,127.1693,127.9517,95208.0
2018-12-19 10:00:00,142.33,142.73,142.32,142.67,260816.0,128.0057,128.3654,127.9967,128.3114,260816.0
2018-12-19 10:30:00,142.83,142.84,142.48,142.69,209778.0,128.4553,128.4643,128.1406,128.3294,209778.0
2018-12-19 11:00:00,142.78,142.78,142.26,142.4,66906.0,128.4104,128.4104,127.9427,128.0686,66906.0
2018-12-19 11:30:00,142.39,142.8,142.24,142.76,196920.0,128.0596,128.4284,127.9247,128.3924,196920.0
2018-12-19 12:00:00,142.79,143.1,142.72,142.99,78742.0,128.4194,128.6982,128.3564,128.5992,78742.0
2018-12-19 12:30:00,142.95,143.12,142.8,142.82,68680.0,128.5633,128.7162,128.4284,128.4464,68680.0
2018-12-19 13:00:00,142.82,142.86,142.43,142.61,61570.0,128.4464,128.4823,128.0956,128.2575,61570.0
2018-12-19 13:30:00,142.63,143.1,142.49,143.02,71512.0,128.2755,128.6982,128.1496,128.6262,71512.0
2018-12-19 14:00:00,143.37,143.37,140.74,141.83,118251.0,128.941,128.941,126.5757,127.556,118251.0
2018-12-19 14:30:00,141.76,142.3,139.38,139.8,153688.0,127.493,127.9787,125.3526,125.7303,153688.0
2018-12-19 15:00:00,139.8,139.81,138.34,138.82,140062.0,125.7303,125.7393,124.4172,124.8489,140062.0
2018-12-19 15:30:00,138.9,139.46,138.57,139.16,354355.0,124.9209,125.4245,124.6241,125.1547,354355.0
2018-12-20 09:30:00,138.51,139.02,137.7,138.54,103180.0,124.5701,125.0288,123.8416,124.5971,103180.0
2018-12-20 10:00:00,138.54,139.12,138.33,138.63,38175.0,124.5971,125.1187,124.4082,124.678,38175.0
2018-12-20 10:30:00,138.58,139.19,138.39,138.64,75568.0,124.6331,125.1817,124.4622,124.687,75568.0
2018-12-20 11:00:00,138.49,138.75,137.51,137.63,202350.0,124.5521,124.786,123.6708,123.7787,202350.0
2018-12-20 11:30:00,137.63,137.72,136.52,136.88,116998.0,123.7787,123.8596,122.7804,123.1042,116998.0
2018-12-20 12:00:00,136.93,137.58,136.49,137.58,150442.0,123.1491,123.7337,122.7534,123.7337,150442.0
2018-12-20 12:30:00,137.53,137.66,136.75,137.18,155590.0,123.6887,123.8057,122.9872,123.374,155590.0
2018-12-20 13:00:00,137.16,137.17,136.51,136.84,95629.0,123.356,123.365,122.7714,123.0682,95629.0
2018-12-20 13:30:00,136.81,136.87,136.29,136.29,151825.0,123.0412,123.0952,122.5735,122.5735,151825.0
2018-12-20 14:00:00,136.31,136.38,135.12,136.25,215167.0,122.5915,122.6545,121.5213,122.5376,215167.0
2018-12-20 14:30:00,136.21,137.71,136.13,136.85,136840.0,122.5016,123.8506,122.4296,123.0772,136840.0
2018-12-20 15:00:00,136.89,137.58,136.21,137.0,133779.0,123.1132,123.7337,122.5016,123.2121,133779.0
2018-12-20 15:30:00,137.03,137.49,136.22,136.69,383283.0,123.2391,123.6528,122.5106,122.9333,383283.0
2018-12-21 09:30:00,137.09,137.36,136.56,136.92,101974.0,123.293,123.5359,122.8164,123.1401,101974.0
2018-12-21 10:00:00,136.98,138.55,136.53,137.93,77384.0,123.1941,124.6061,122.7894,124.0485,77384.0
2018-12-21 10:30:00,138.01,138.04,137.3,137.37,76439.0,124.1204,124.1474,123.4819,123.5449,76439.0
2018-12-21 11:00:00,137.2,137.35,136.28,137.17,88948.0,123.392,123.5269,122.5645,123.365,88948.0
2018-12-21 11:30:00,137.19,137.24,136.29,136.34,100960.0,123.383,123.4279,122.5735,122.6185,100960.0
2018-12-21 12:00:00,136.34,136.41,135.38,135.38,326788.0,122.6185,122.6815,121.7551,121.7551,326788.0
2018-12-21 12:30:00,135.09,136.27,135.02,135.31,98721.0,121.4943,122.5556,121.4314,121.6922,98721.0
2018-12-21 13:00:00,135.37,135.81,135.09,135.53,124034.0,121.7461,122.1419,121.4943,121.89,124034.0
2018-12-21 13:30:00,135.53,136.11,135.35,135.46,152664.0,121.89,122.4117,121.7281,121.8271,152664.0
2018-12-21 14:00:00,135.45,135.7,135.07,135.36,169186.0,121.8181,122.0429,121.4763,121.7371,169186.0
2018-12-21 14:30:00,135.28,135.62,134.93,135.25,121164.0,121.6652,121.971,121.3504,121.6382,121164.0
2018-12-21 15:00:00,135.3,135.44,134.18,134.22,133081.0,121.6832,121.8091,120.6759,120.7119,133081.0
2018-12-21 15:30:00,134.24,134.48,133.73,134.08,239240.0,120.7299,120.9457,120.2712,120.586,239240.0
2018-12-24 09:30:00,132.58,132.86,130.74,131.09,335805.0,119.8699,120.123,118.2063,118.5227,335805.0
2018-12-24 10:00:00,131.15,131.45,130.29,131.32,140999.0,118.577,118.8482,117.7994,118.7307,140999.0
2018-12-24 10:30:00,131.41,132.61,131.37,131.77,91203.0,118.812,119.897,118.7759,119.1375,91203.0
2018-12-24 11:00:00,131.98,132.15,131.09,131.17,168290.0,119.3274,119.4811,118.5227,118.595,168290.0
2018-12-24 11:30:00,131.16,131.58,130.75,130.98,183235.0,118.586,118.9657,118.2153,118.4233,183235.0
2018-12-24 12:00:00,130.98,131.3,130.49,130.9,174563.0,118.4233,118.7126,117.9802,118.3509,174563.0
2018-12-24 12:30:00,130.98,131.17,129.87,129.92,329364.0,118.4233,118.595,117.4197,117.4649,329364.0
2018-12-26 09:30:00,130.67,131.61,130.63,130.64,149510.0,118.143,118.9929,118.1068,118.1158,149510.0
2018-12-26 10:00:00,130.54,130.81,129.68,130.33,133712.0,118.0254,118.2695,117.2479,117.8356,133712.0
2018-12-26 10:30:00,130.44,130.59,129.51,129.71,123847.0,117.935,118.0706,117.0942,117.275,123847.0
2018-12-26 11:00:00,129.69,130.98,129.67,130.89,153497.0,117.2569,118.4233,117.2388,118.3419,153497.0
2018-12-26 11:30:00,130.88,131.8,130.73,131.78,207567.0,118.3328,119.1646,118.1972,119.1466,207567.0
2018-12-26 12:00:00,131.84,132.78,131.72,132.23,401286.0,119.2008,120.0507,119.0923,119.5534,401286.0
2018-12-26 12:30:00,132.24,132.97,132.15,132.84,188388.0,119.5625,120.2225,119.4811,120.1049,188388.0
2018-12-26 13:00:00,132.91,132.95,132.04,132.28,122177.0,120.1682,120.2044,119.3816,119.5986,122177.0
2018-12-26 13:30:00,132.27,133.45,132.27,133.45,111703.0,119.5896,120.6565,119.5896,120.6565,111703.0
2018-12-26 14:00:00,133.43,133.46,132.83,133.01,103701.0,120.6384,120.6655,120.0959,120.2586,103701.0
2018-12-26 14:30:00,133.02,133.65,133.01,133.65,100173.0,120.2677,120.8373,120.2586,120.8373,100173.0
2018-12-26 15:00:00,133.63,134.36,133.46,134.35,160841.0,120.8192,121.4792,120.6655,121.4702,160841.0
2018-12-26 15:30:00,134.35,136.02,134.31,136.01,232923.0,121.4702,122.9801,121.434,122.971,232923.0
2018-12-27 09:30:00,134.12,134.93,133.27,134.01,135904.0,121.2622,121.9946,120.4937,121.1628,135904.0
2018-12-27 10:00:00,133.92,134.52,133.53,133.67,342457.0,121.0814,121.6239,120.7288,120.8554,342457.0
2018-12-27 10:30:00,133.71,134.64,133.44,133.94,73541.0,120.8915,121.7324,120.6474,121.0995,73541.0
2018-12-27 11:00:00,133.91,134.68,133.55,134.61,95393.0,121.0724,121.7685,120.7469,121.7053,95393.0
2018-12-27 11:30:00,134.69,135.02,134.02,134.42,88519.0,121.7776,122.0759,121.1718,121.5335,88519.0
2018-12-27 12:00:00,134.36,134.52,133.53,133.7,438854.0,121.4792,121.6239,120.7288,120.8825,438854.0
2018-12-27 12:30:00,133.69,134.02,133.47,133.98,104751.0,120.8734,121.1718,120.6745,121.1356,104751.0
2018-12-27 13:00:00,133.89,134.22,133.52,133.53,104220.0,121.0543,121.3526,120.7197,120.7288,104220.0
2018-12-27 13:30:00,133.54,133.76,132.81,133.06,172076.0,120.7378,120.9367,120.0778,120.3038,172076.0
2018-12-27 14:00:00,133.03,133.21,132.43,132.83,262353.0,120.2767,120.4395,119.7342,120.0959,262353.0
2018-12-27 14:30:00,132.85,134.07,132.64,133.9,154073.0,120.114,121.217,119.9241,121.0633,154073.0
2018-12-27 15:00:00,133.92,135.44,133.47,135.34,112860.0,121.0814,122.4557,120.6745,122.3653,112860.0
2018-12-27 15:30:00,135.47,137.17,134.96,137.17,288622.0,122.4828,124.0198,122.0217,124.0198,288622.0
2018-12-28 09:30:00,137.85,138.37,137.16,137.7,239983.0,124.6346,125.1048,124.0108,124.499,239983.0
2018-12-28 10:00:00,137.92,137.97,136.58,136.58,125893.0,124.6979,124.7431,123.4864,123.4864,125893.0
2018-12-28 10:30:00,136.73,137.24,136.09,136.65,147942.0,123.622,124.0831,123.0434,123.5497,147942.0
2018-12-28 11:00:00,136.64,136.99,136.41,136.72,85348.0,123.5406,123.8571,123.3327,123.613,85348.0
2018-12-28 11:30:00,136.71,137.2,136.53,136.87,130471.0,123.6039,124.047,123.4412,123.7486,130471.0
2018-12-28 12:00:00,136.91,137.28,136.61,136.9,123042.0,123.7848,124.1193,123.5135,123.7757,123042.0
2018-12-28 12:30:00,136.93,137.19,136.57,136.58,89687.0,123.8028,124.0379,123.4774,123.4864,89687.0
2018-12-28 13:00:00,136.55,137.03,136.49,136.61,159076.0,123.4593,123.8933,123.405,123.5135,159076.0
2018-12-28 13:30:00,136.63,137.14,136.39,137.01,144159.0,123.5316,123.9927,123.3146,123.8752,144159.0
2018-12-28 14:00:00,137.04,138.05,137.04,137.6,244021.0,123.9023,124.8155,123.9023,124.4086,244021.0
2018-12-28 14:30:00,137.62,138.7,137.57,138.5,225702.0,124.4267,125.4032,124.3815,125.2223,225702.0
2018-12-28 15:00:00,138.49,138.58,136.51,136.82,227634.0,125.2133,125.2947,123.4231,123.7034,227634.0
2018-12-28 15:30:00,136.8,137.01,136.41,136.83,176519.0,123.6853,123.8752,123.3327,123.7124,176519.0
2018-12-31 09:30:00,137.76,138.0,137.31,137.59,110756.0,124.5533,124.7703,124.1464,124.3996,110756.0
2018-12-31 10:00:00,137.61,137.93,137.27,137.42,112913.0,124.4176,124.707,124.1102,124.2459,112913.0
2018-12-31 10:30:00,137.38,137.49,136.78,136.86,86677.0,124.2097,124.3092,123.6672,123.7395,86677.0
2018-12-31 11:00:00,136.92,137.13,136.59,136.96,260554.0,123.7938,123.9837,123.4954,123.83,260554.0
2018-12-31 11:30:00,137.01,137.21,136.41,137.19,168342.0,123.8752,124.056,123.3327,124.0379,168342.0
2018-12-31 12:00:00,137.2,137.38,136.99,137.35,113200.0,124.047,124.2097,123.8571,124.1826,113200.0
2018-12-31 12:30:00,137.42,137.61,137.26,137.52,72049.0,124.2459,124.4176,124.1012,124.3363,72049.0
2018-12-31 13:00:00,137.55,137.96,137.46,137.94,112544.0,124.3634,124.7341,124.282,124.716,112544.0
2018-12-31 13:30:00,137.97,137.98,137.32,137.33,166747.0,124.7431,124.7522,124.1554,124.1645,166747.0
2018-12-31 14:00:00,137.29,137.44,136.85,136.94,127127.0,124.1283,124.2639,123.7305,123.8119,127127.0
2018-12-31 14:30:00,136.88,137.56,136.77,137.19,125817.0,123.7576,124.3724,123.6582,124.0379,125817.0
2018-12-31 15:00:00,137.17,137.51,137.02,137.38,158790.0,124.0198,124.3272,123.8842,124.2097,158790.0
2018-12-31 15:30:00,137.37,138.1,137.27,138.06,334926.0,124.2007,124.8607,124.1102,124.8245,334926.0
2019-01-02 09:30:00,136.22,136.34,135.69,136.28,44071.0,123.1609,123.2694,122.6817,123.2152,44071.0
2019-01-02 10:00:00,136.32,137.4,136.15,137.05,18864.0,123.2513,124.2278,123.0976,123.9113,18864.0
2019-01-02 10:30:00,136.95,137.63,136.7,137.55,31166.0,123.8209,124.4357,123.5949,124.3634,31166.0
2019-01-02 11:00:00,137.57,138.33,137.37,137.82,30062.0,124.3815,125.0686,124.2007,124.6075,30062.0
2019-01-02 11:30:00,137.81,138.13,137.42,137.42,18102.0,124.5985,124.8878,124.2459,124.2459,18102.0
2019-01-02 12:00:00,137.35,137.5,137.0,137.18,37338.0,124.1826,124.3182,123.8661,124.0289,37338.0
2019-01-02 12:30:00,137.15,137.85,137.11,137.85,26909.0,124.0017,124.6346,123.9656,124.6346,26909.0
2019-01-02 13:00:00,137.77,138.27,137.77,138.18,39447.0,124.5623,125.0144,124.5623,124.933,39447.0
2019-01-02 13:30:00,138.16,138.35,137.95,138.3,55219.0,124.9149,125.0867,124.7251,125.0415,55219.0
2019-01-02 14:00:00,138.25,138.26,137.6,137.8,39952.0,124.9963,125.0053,124.4086,124.5894,39952.0
2019-01-02 14:30:00,137.92,138.16,137.63,137.63,27869.0,124.6979,124.9149,124.4357,124.4357,27869.0
2019-01-02 15:00:00,137.55,137.85,137.1,137.19,60442.0,124.3634,124.6346,123.9565,124.0379,60442.0
2019-01-02 15:30:00,137.21,137.85,136.95,137.76,107433.0,124.056,124.6346,123.8209,124.5533,107433.0
2019-01-03 09:30:00,137.15,137.15,136.06,136.34,93904.0,124.0017,124.0017,123.0162,123.2694,93904.0
2019-01-03 10:00:00,136.01,136.12,134.92,135.54,27576.0,122.971,123.0705,121.9855,122.5461,27576.0
2019-01-03 10:30:00,135.32,135.45,134.68,135.35,22747.0,122.3472,122.4647,121.7685,122.3743,22747.0
2019-01-03 11:00:00,135.56,136.34,135.4,135.91,100731.0,122.5642,123.2694,122.4195,122.8806,100731.0
2019-01-03 11:30:00,135.94,137.25,135.92,136.68,41057.0,122.9077,124.0922,122.8897,123.5768,41057.0
2019-01-03 12:00:00,136.67,136.82,136.31,136.47,60332.0,123.5678,123.7034,123.2423,123.3869,60332.0
2019-01-03 12:30:00,136.46,136.74,136.18,136.62,30000.0,123.3779,123.6311,123.1247,123.5226,30000.0
2019-01-03 13:00:00,136.58,136.58,135.44,135.79,35749.0,123.4864,123.4864,122.4557,122.7721,35749.0
2019-01-03 13:30:00,135.75,136.18,135.55,135.66,31317.0,122.736,123.1247,122.5551,122.6546,31317.0
2019-01-03 14:00:00,135.58,136.2,135.57,136.2,43539.0,122.5823,123.1428,122.5732,123.1428,43539.0
2019-01-03 14:30:00,136.21,136.4,135.28,135.53,45478.0,123.1519,123.3236,122.311,122.5371,45478.0
2019-01-03 15:00:00,135.5,135.53,135.11,135.29,72196.0,122.5099,122.5371,122.1573,122.3201,72196.0
2019-01-03 15:30:00,135.24,135.71,134.89,135.0,141357.0,122.2749,122.6998,121.9584,122.0579,141357.0
2019-01-04 09:30:00,136.98,137.87,136.75,137.74,42969.0,123.848,124.6527,123.6401,124.5352,42969.0
2019-01-04 10:00:00,137.89,138.84,137.51,138.84,57760.0,124.6708,125.5297,124.3272,125.5297,57760.0
2019-01-04 10:30:00,138.87,139.14,138.48,138.81,19046.0,125.5569,125.801,125.2042,125.5026,19046.0
2019-01-04 11:00:00,138.82,139.31,138.45,138.56,21537.0,125.5116,125.9547,125.1771,125.2766,21537.0
2019-01-04 11:30:00,138.5,139.17,138.39,139.08,39064.0,125.2223,125.8281,125.1229,125.7467,39064.0
2019-01-04 12:00:00,139.01,139.41,138.71,139.29,31274.0,125.6834,126.0451,125.4122,125.9366,31274.0
2019-01-04 12:30:00,139.32,139.72,139.13,139.53,31987.0,125.9637,126.3254,125.7919,126.1536,31987.0
2019-01-04 13:00:00,139.57,139.96,139.55,139.6,19181.0,126.1897,126.5424,126.1717,126.2169,19181.0
2019-01-04 13:30:00,139.65,139.8,139.11,139.27,24616.0,126.2621,126.3977,125.7738,125.9185,24616.0
2019-01-04 14:00:00,139.36,139.45,139.05,139.38,64532.0,125.9999,126.0813,125.7196,126.018,64532.0
2019-01-04 14:30:00,139.45,139.66,139.04,139.11,52560.0,126.0813,126.2711,125.7106,125.7738,52560.0
2019-01-04 15:00:00,139.09,139.58,139.02,139.18,67077.0,125.7558,126.1988,125.6925,125.8371,67077.0
2019-01-04 15:30:00,139.16,139.57,139.16,139.4,98014.0,125.8191,126.1897,125.8191,126.036,98014.0
2019-01-07 09:30:00,139.54,140.17,139.13,140.02,220506.0,126.1626,126.7322,125.7919,126.5966,220506.0
2019-01-07 10:00:00,139.9,140.47,139.68,140.35,79818.0,126.4881,127.0035,126.2892,126.895,79818.0
2019-01-07 10:30:00,140.34,141.06,140.31,140.92,90637.0,126.8859,127.5369,126.8588,127.4103,90637.0
2019-01-07 11:00:00,140.9,141.31,140.85,141.15,87384.0,127.3922,127.7629,127.347,127.6183,87384.0
2019-01-07 11:30:00,141.19,141.92,141.04,141.88,80623.0,127.6544,128.3145,127.5188,128.2783,80623.0
2019-01-07 12:00:00,141.89,141.9,141.53,141.84,84115.0,128.2873,128.2964,127.9618,128.2421,84115.0
2019-01-07 12:30:00,141.85,142.06,141.75,141.98,120649.0,128.2512,128.441,128.1608,128.3687,120649.0
2019-01-07 13:00:00,142.0,142.3,141.97,142.13,115587.0,128.3868,128.658,128.3597,128.5043,115587.0
2019-01-07 13:30:00,142.12,142.3,141.67,141.69,79970.0,128.4953,128.658,128.0884,128.1065,79970.0
2019-01-07 14:00:00,141.66,141.84,141.46,141.53,136835.0,128.0794,128.2421,127.8986,127.9618,136835.0
2019-01-07 14:30:00,141.5,141.59,141.0,141.1,85431.0,127.9347,128.0161,127.4827,127.5731,85431.0
2019-01-07 15:00:00,141.1,141.71,141.08,141.63,185463.0,127.5731,128.1246,127.555,128.0523,185463.0
2019-01-07 15:30:00,141.63,141.66,141.24,141.28,314075.0,128.0523,128.0794,127.6996,127.7358,314075.0
2019-01-08 09:30:00,142.68,142.84,142.08,142.24,66074.0,129.0016,129.1463,128.4591,128.6038,66074.0
2019-01-08 10:00:00,142.31,142.55,141.62,141.92,19991.0,128.6671,128.8841,128.0432,128.3145,19991.0
2019-01-08 10:30:00,141.97,141.99,141.18,141.43,22524.0,128.3597,128.3777,127.6454,127.8714,22524.0
2019-01-08 11:00:00,141.56,141.84,141.51,141.65,12829.0,127.989,128.2421,127.9438,128.0703,12829.0
2019-01-08 11:30:00,141.58,141.97,141.4,141.97,16294.0,128.0071,128.3597,127.8443,128.3597,16294.0
2019-01-08 12:00:00,141.93,142.4,141.92,142.25,43883.0,128.3235,128.7484,128.3145,128.6128,43883.0
2019-01-08 12:30:00,142.24,142.29,141.65,141.99,47926.0,128.6038,128.649,128.0703,128.3777,47926.0
2019-01-08 13:00:00,141.98,142.38,141.89,142.34,47632.0,128.3687,128.7304,128.2873,128.6942,47632.0
2019-01-08 13:30:00,142.34,142.72,142.21,142.64,39264.0,128.6942,129.0378,128.5767,128.9654,39264.0
2019-01-08 14:00:00,142.51,142.76,142.47,142.5,65553.0,128.8479,129.0739,128.8117,128.8389,65553.0
2019-01-08 14:30:00,142.52,142.79,142.51,142.68,49075.0,128.8569,129.1011,128.8479,129.0016,49075.0
2019-01-08 15:00:00,142.59,142.88,142.39,142.88,41516.0,128.9202,129.1824,128.7394,129.1824,41516.0
2019-01-08 15:30:00,142.9,143.08,142.86,142.99,73527.0,129.2005,129.3633,129.1643,129.2819,73527.0
2019-01-09 09:30:00,143.65,144.15,143.58,143.96,30058.0,129.8786,130.3307,129.8153,130.1589,30058.0
2019-01-09 10:00:00,144.13,144.23,143.9,144.14,22467.0,130.3126,130.403,130.1046,130.3216,22467.0
2019-01-09 10:30:00,144.19,144.19,143.24,143.54,21225.0,130.3668,130.3668,129.5079,129.7792,21225.0
2019-01-09 11:00:00,143.54,144.26,143.54,144.21,15517.0,129.7792,130.4301,129.7792,130.3849,15517.0
2019-01-09 11:30:00,144.22,144.57,144.11,144.26,13544.0,130.394,130.7104,130.2945,130.4301,13544.0
2019-01-09 12:00:00,144.39,144.46,144.21,144.38,20715.0,130.5477,130.611,130.3849,130.5386,20715.0
2019-01-09 12:30:00,144.39,144.69,144.38,144.67,23112.0,130.5477,130.8189,130.5386,130.8008,23112.0
2019-01-09 13:00:00,144.65,144.67,144.47,144.54,18067.0,130.7827,130.8008,130.62,130.6833,18067.0
2019-01-09 13:30:00,144.56,144.57,144.22,144.33,30510.0,130.7014,130.7104,130.394,130.4934,30510.0
2019-01-09 14:00:00,144.39,144.65,143.95,144.08,33991.0,130.5477,130.7827,130.1498,130.2674,33991.0
2019-01-09 14:30:00,144.09,144.63,144.08,144.53,31696.0,130.2764,130.7647,130.2674,130.6742,31696.0
2019-01-09 15:00:00,144.53,144.71,144.46,144.61,28631.0,130.6742,130.837,130.611,130.7466,28631.0
2019-01-09 15:30:00,144.45,144.62,144.0,144.25,69736.0,130.6019,130.7556,130.1951,130.4211,69736.0
2019-01-10 09:30:00,143.34,143.43,143.01,143.22,47368.0,129.5983,129.6797,129.3,129.4898,47368.0
2019-01-10 10:00:00,143.25,143.95,143.25,143.94,23444.0,129.517,130.1498,129.517,130.1408,23444.0
2019-01-10 10:30:00,143.9,144.14,143.8,144.14,11778.0,130.1046,130.3216,130.0142,130.3216,11778.0
2019-01-10 11:00:00,144.09,144.35,144.08,144.19,14025.0,130.2764,130.5115,130.2674,130.3668,14025.0
2019-01-10 11:30:00,144.21,144.6,144.2,144.53,26861.0,130.3849,130.7375,130.3759,130.6742,26861.0
2019-01-10 12:00:00,144.57,144.7,144.34,144.65,34456.0,130.7104,130.8279,130.5025,130.7827,34456.0
2019-01-10 12:30:00,144.67,144.87,144.44,144.7,34538.0,130.8008,130.9816,130.5929,130.8279,34538.0
2019-01-10 13:00:00,144.67,144.67,143.99,144.12,21554.0,130.8008,130.8008,130.186,130.3035,21554.0
2019-01-10 13:30:00,144.2,144.21,143.83,144.21,21991.0,130.3759,130.3849,130.0414,130.3849,21991.0
2019-01-10 14:00:00,144.26,144.98,144.26,144.77,26715.0,130.4301,131.0811,130.4301,130.8912,26715.0
2019-01-10 14:30:00,144.75,144.87,144.49,144.58,24233.0,130.8732,130.9816,130.6381,130.7195,24233.0
2019-01-10 15:00:00,144.69,144.9,144.64,144.87,61555.0,130.8189,131.0088,130.7737,130.9816,61555.0
2019-01-10 15:30:00,144.88,145.18,144.78,145.13,72201.0,130.9907,131.2619,130.9003,131.2167,72201.0
2019-01-11 09:30:00,144.43,144.65,144.18,144.48,24983.0,130.5838,130.7827,130.3578,130.629,24983.0
2019-01-11 10:00:00,144.45,144.8,144.33,144.33,17884.0,130.6019,130.9184,130.4934,130.4934,17884.0
2019-01-11 10:30:00,144.31,144.74,144.28,144.73,11103.0,130.4753,130.8641,130.4482,130.8551,11103.0
2019-01-11 11:00:00,144.84,144.84,144.47,144.65,12698.0,130.9545,130.9545,130.62,130.7827,12698.0
2019-01-11 11:30:00,144.67,144.97,144.64,144.93,32899.0,130.8008,131.0721,130.7737,131.0359,32899.0
2019-01-11 12:00:00,144.93,145.08,144.79,145.05,20412.0,131.0359,131.1715,130.9093,131.1444,20412.0
2019-01-11 12:30:00,145.06,145.34,145.06,145.31,185776.0,131.1534,131.4066,131.1534,131.3795,185776.0
2019-01-11 13:00:00,145.3,145.3,144.9,144.95,18790.0,131.3704,131.3704,131.0088,131.054,18790.0
2019-01-11 13:30:00,144.95,145.19,144.93,145.17,31083.0,131.054,131.271,131.0359,131.2529,31083.0
2019-01-11 14:00:00,145.05,145.25,145.04,145.19,38795.0,131.1444,131.3252,131.1354,131.271,38795.0
2019-01-11 14:30:00,145.19,145.23,144.9,144.92,23690.0,131.271,131.3071,131.0088,131.0269,23690.0
2019-01-11 15:00:00,144.93,145.13,144.83,144.84,29895.0,131.0359,131.2167,130.9455,130.9545,29895.0
2019-01-11 15:30:00,144.87,145.24,144.86,145.2,120552.0,130.9816,131.3162,130.9726,131.28,120552.0
2019-01-14 09:30:00,144.06,144.49,143.54,144.35,46844.0,130.2493,130.6381,129.7792,130.5115,46844.0
2019-01-14 10:00:00,144.27,144.69,144.27,144.51,27743.0,130.4392,130.8189,130.4392,130.6562,27743.0
2019-01-14 10:30:00,144.47,144.71,144.36,144.56,18490.0,130.62,130.837,130.5205,130.7014,18490.0
2019-01-14 11:00:00,144.47,144.58,144.07,144.22,17033.0,130.62,130.7195,130.2583,130.394,17033.0
2019-01-14 11:30:00,144.26,144.57,144.21,144.27,115012.0,130.4301,130.7104,130.3849,130.4392,115012.0
2019-01-14 12:00:00,144.3,144.7,144.23,144.59,18076.0,130.4663,130.8279,130.403,130.7285,18076.0
2019-01-14 12:30:00,144.58,144.64,144.49,144.53,15178.0,130.7195,130.7737,130.6381,130.6742,15178.0
2019-01-14 13:00:00,144.49,144.79,144.44,144.68,34248.0,130.6381,130.9093,130.5929,130.8099,34248.0
2019-01-14 13:30:00,144.7,144.79,144.61,144.65,15355.0,130.8279,130.9093,130.7466,130.7827,15355.0
2019-01-14 14:00:00,144.67,144.75,144.4,144.43,40504.0,130.8008,130.8732,130.5567,130.5838,40504.0
2019-01-14 14:30:00,144.44,144.75,144.43,144.71,32908.0,130.5929,130.8732,130.5838,130.837,32908.0
2019-01-14 15:00:00,144.72,144.75,144.48,144.48,78855.0,130.846,130.8732,130.629,130.629,78855.0
2019-01-14 15:30:00,144.48,144.6,144.14,144.23,139038.0,130.629,130.7375,130.3216,130.403,139038.0
2019-01-15 09:30:00,144.46,145.13,144.46,144.99,116025.0,130.611,131.2167,130.611,131.0901,116025.0
2019-01-15 10:00:00,145.08,145.48,144.75,144.99,26885.0,131.1715,131.5332,130.8732,131.0901,26885.0
2019-01-15 10:30:00,144.95,145.32,144.94,145.25,30101.0,131.054,131.3885,131.0449,131.3252,30101.0
2019-01-15 11:00:00,145.27,145.37,145.02,145.19,167766.0,131.3433,131.4337,131.1173,131.271,167766.0
2019-01-15 11:30:00,145.21,145.62,145.07,145.54,372476.0,131.2891,131.6597,131.1625,131.5874,372476.0
2019-01-15 12:00:00,145.54,145.81,145.53,145.7,31572.0,131.5874,131.8315,131.5784,131.7321,31572.0
2019-01-15 12:30:00,145.71,145.71,145.35,145.46,14287.0,131.7411,131.7411,131.4156,131.5151,14287.0
2019-01-15 13:00:00,145.43,145.49,145.32,145.43,9597.0,131.488,131.5422,131.3885,131.488,9597.0
2019-01-15 13:30:00,145.43,145.63,145.42,145.54,12057.0,131.488,131.6688,131.4789,131.5874,12057.0
2019-01-15 14:00:00,145.56,145.75,145.09,145.11,69452.0,131.6055,131.7773,131.1806,131.1986,69452.0
2019-01-15 14:30:00,144.96,145.38,144.92,145.38,29250.0,131.063,131.4428,131.0269,131.4428,29250.0
2019-01-15 15:00:00,145.31,145.59,145.31,145.47,33582.0,131.3795,131.6326,131.3795,131.5241,33582.0
2019-01-15 15:30:00,145.44,145.73,145.37,145.64,69277.0,131.497,131.7592,131.4337,131.6778,69277.0
2019-01-16 09:30:00,145.83,146.25,145.69,146.24,54741.0,131.8496,132.2294,131.723,132.2203,54741.0
2019-01-16 10:00:00,146.25,146.36,145.97,146.04,33365.0,132.2294,132.3288,131.9762,132.0395,33365.0
2019-01-16 10:30:00,146.04,146.15,145.63,146.15,16166.0,132.0395,132.1389,131.6688,132.1389,16166.0
2019-01-16 11:00:00,146.2,146.26,145.87,146.2,19980.0,132.1841,132.2384,131.8858,132.1841,19980.0
2019-01-16 11:30:00,146.13,146.36,145.89,145.99,12458.0,132.1209,132.3288,131.9039,131.9943,12458.0
2019-01-16 12:00:00,146.0,146.17,145.88,146.15,22458.0,132.0033,132.157,131.8948,132.1389,22458.0
2019-01-16 12:30:00,146.15,146.24,146.04,146.2,10609.0,132.1389,132.2203,132.0395,132.1841,10609.0
2019-01-16 13:00:00,146.12,146.18,146.02,146.15,11038.0,132.1118,132.1661,132.0214,132.1389,11038.0
2019-01-16 13:30:00,146.14,146.26,146.12,146.2,16126.0,132.1299,132.2384,132.1118,132.1841,16126.0
2019-01-16 14:00:00,146.24,146.45,146.21,146.44,69805.0,132.2203,132.4102,132.1932,132.4011,69805.0
2019-01-16 14:30:00,146.44,146.56,146.29,146.3,79573.0,132.4011,132.5096,132.2655,132.2746,79573.0
2019-01-16 15:00:00,146.29,146.48,146.28,146.41,207673.0,132.2655,132.4373,132.2565,132.374,207673.0
2019-01-16 15:30:00,146.42,146.44,146.06,146.07,270965.0,132.3831,132.4011,132.0576,132.0666,270965.0
2019-01-17 09:30:00,145.64,146.41,145.39,146.41,34391.0,131.6778,132.374,131.4518,132.374,34391.0
2019-01-17 10:00:00,146.39,146.48,146.13,146.41,18659.0,132.3559,132.4373,132.1209,132.374,18659.0
2019-01-17 10:30:00,146.34,146.56,146.29,146.52,19748.0,132.3107,132.5096,132.2655,132.4735,19748.0
2019-01-17 11:00:00,146.53,146.8,146.51,146.8,16041.0,132.4825,132.7266,132.4644,132.7266,16041.0
2019-01-17 11:30:00,146.69,146.81,146.67,146.72,11735.0,132.6272,132.7357,132.6091,132.6543,11735.0
2019-01-17 12:00:00,146.71,146.84,146.66,146.78,7894.0,132.6453,132.7628,132.6,132.7085,7894.0
2019-01-17 12:30:00,146.83,146.83,146.57,146.57,17514.0,132.7537,132.7537,132.5187,132.5187,17514.0
2019-01-17 13:00:00,146.58,146.95,146.58,146.89,40277.0,132.5277,132.8622,132.5277,132.808,40277.0
2019-01-17 13:30:00,146.86,146.92,146.76,146.9,10358.0,132.7809,132.8351,132.6905,132.817,10358.0
2019-01-17 14:00:00,146.94,146.97,146.72,146.81,42286.0,132.8532,132.8803,132.6543,132.7357,42286.0
2019-01-17 14:30:00,146.81,148.0,146.76,147.34,64975.0,132.7357,133.8116,132.6905,133.2149,64975.0
2019-01-17 15:00:00,147.32,147.39,146.97,147.37,47296.0,133.1968,133.2601,132.8803,133.242,47296.0
2019-01-17 15:30:00,147.41,147.6,147.19,147.48,97830.0,133.2781,133.4499,133.0792,133.3414,97830.0
2019-01-18 09:30:00,148.56,148.68,148.25,148.45,34533.0,134.3179,134.4264,134.0376,134.2184,34533.0
2019-01-18 10:00:00,148.37,148.84,148.19,148.71,32200.0,134.1461,134.5711,133.9834,134.4535,32200.0
2019-01-18 10:30:00,148.71,149.25,148.7,149.17,22647.0,134.4535,134.9417,134.4445,134.8694,22647.0
2019-01-18 11:00:00,149.19,149.54,149.12,149.54,61720.0,134.8875,135.2039,134.8242,135.2039,61720.0
2019-01-18 11:30:00,149.55,149.56,149.37,149.46,16902.0,135.213,135.222,135.0502,135.1316,16902.0
2019-01-18 12:00:00,149.6,149.88,149.5,149.79,40349.0,135.2582,135.5114,135.1678,135.43,40349.0
2019-01-18 12:30:00,149.79,149.83,149.51,149.73,23200.0,135.43,135.4661,135.1768,135.3757,23200.0
2019-01-18 13:00:00,149.73,149.73,149.49,149.55,41256.0,135.3757,135.3757,135.1587,135.213,41256.0
2019-01-18 13:30:00,149.49,149.61,149.32,149.59,31912.0,135.1587,135.2672,135.005,135.2492,31912.0
2019-01-18 14:00:00,149.66,149.69,149.41,149.5,33441.0,135.3124,135.3396,135.0864,135.1678,33441.0
2019-01-18 14:30:00,149.43,149.56,149.25,149.52,49609.0,135.1045,135.222,134.9417,135.1859,49609.0
2019-01-18 15:00:00,149.48,149.55,149.36,149.46,23891.0,135.1497,135.213,135.0412,135.1316,23891.0
2019-01-18 15:30:00,149.49,149.75,149.39,149.75,104533.0,135.1587,135.3938,135.0683,135.3938,104533.0
2019-01-22 09:30:00,148.84,149.0,148.16,148.48,35714.0,134.5711,134.7157,133.9562,134.2456,35714.0
2019-01-22 10:00:00,148.38,148.43,148.01,148.36,47114.0,134.1552,134.2004,133.8206,134.1371,47114.0
2019-01-22 10:30:00,148.28,148.5,148.05,148.09,25454.0,134.0647,134.2636,133.8568,133.893,25454.0
2019-01-22 11:00:00,148.01,148.47,148.01,148.33,31437.0,133.8206,134.2365,133.8206,134.1099,31437.0
2019-01-22 11:30:00,148.32,148.42,147.74,147.78,39665.0,134.1009,134.1913,133.5765,133.6127,39665.0
2019-01-22 12:00:00,147.77,147.92,147.64,147.71,52045.0,133.6036,133.7393,133.4861,133.5494,52045.0
2019-01-22 12:30:00,147.75,147.87,147.6,147.79,30132.0,133.5855,133.694,133.4499,133.6217,30132.0
2019-01-22 13:00:00,147.7,147.7,147.05,147.37,42418.0,133.5403,133.5403,132.9527,133.242,42418.0
2019-01-22 13:30:00,147.34,147.69,147.29,147.64,54015.0,133.2149,133.5313,133.1696,133.4861,54015.0
2019-01-22 14:00:00,147.63,147.69,147.27,147.3,350032.0,133.4771,133.5313,133.1516,133.1787,350032.0
2019-01-22 14:30:00,147.29,147.34,146.91,147.19,57355.0,133.1696,133.2149,132.8261,133.0792,57355.0
2019-01-22 15:00:00,147.17,147.4,146.86,147.31,69177.0,133.0612,133.2691,132.7809,133.1877,69177.0
2019-01-22 15:30:00,147.34,147.74,146.91,147.59,468344.0,133.2149,133.5765,132.8261,133.4409,468344.0
2019-01-23 09:30:00,148.36,148.69,148.01,148.52,26679.0,134.1371,134.4354,133.8206,134.2817,26679.0
2019-01-23 10:00:00,148.56,148.65,147.98,147.99,18037.0,134.3179,134.3993,133.7935,133.8025,18037.0
2019-01-23 10:30:00,147.93,148.05,147.45,147.5,16907.0,133.7483,133.8568,133.3143,133.3595,16907.0
2019-01-23 11:00:00,147.56,147.78,147.15,147.29,15229.0,133.4138,133.6127,133.0431,133.1696,15229.0
2019-01-23 11:30:00,147.32,147.38,146.5,146.61,38583.0,133.1968,133.251,132.4554,132.5548,38583.0
2019-01-23 12:00:00,146.66,146.75,146.32,146.7,24160.0,132.6,132.6814,132.2926,132.6362,24160.0
2019-01-23 12:30:00,146.71,147.08,146.65,147.07,24069.0,132.6453,132.9798,132.591,132.9707,24069.0
2019-01-23 13:00:00,146.97,147.2,146.77,147.03,14236.0,132.8803,133.0883,132.6995,132.9346,14236.0
2019-01-23 13:30:00,147.06,147.26,147.01,147.15,28218.0,132.9617,133.1425,132.9165,133.0431,28218.0
2019-01-23 14:00:00,147.23,147.46,147.1,147.37,17692.0,133.1154,133.3234,132.9979,133.242,17692.0
2019-01-23 14:30:00,147.39,147.39,146.96,147.18,39766.0,133.2601,133.2601,132.8713,133.0702,39766.0
2019-01-23 15:00:00,147.13,147.64,147.13,147.57,26702.0,133.025,133.4861,133.025,133.4228,26702.0
2019-01-23 15:30:00,147.56,147.67,147.38,147.59,58360.0,133.4138,133.5132,133.251,133.4409,58360.0
2019-01-24 09:30:00,147.63,148.16,147.27,148.0,402788.0,133.4771,133.9562,133.1516,133.8116,402788.0
2019-01-24 10:00:00,147.88,148.61,147.87,148.55,27272.0,133.7031,134.3631,133.694,134.3089,27272.0
2019-01-24 10:30:00,148.56,148.58,148.16,148.34,34026.0,134.3179,134.336,133.9562,134.119,34026.0
2019-01-24 11:00:00,148.32,148.46,148.1,148.33,15134.0,134.1009,134.2275,133.902,134.1099,15134.0
2019-01-24 11:30:00,148.29,148.73,148.11,148.67,26490.0,134.0738,134.4716,133.911,134.4174,26490.0
2019-01-24 12:00:00,148.68,148.68,148.45,148.46,32853.0,134.4264,134.4264,134.2184,134.2275,32853.0
2019-01-24 12:30:00,148.46,148.53,148.11,148.19,26969.0,134.2275,134.2908,133.911,133.9834,26969.0
2019-01-24 13:00:00,148.24,148.24,147.82,147.93,35010.0,134.0286,134.0286,133.6488,133.7483,35010.0
2019-01-24 13:30:00,147.97,148.2,147.86,148.15,41091.0,133.7845,133.9924,133.685,133.9472,41091.0
2019-01-24 14:00:00,148.17,148.32,148.06,148.3,34140.0,133.9653,134.1009,133.8658,134.0828,34140.0
2019-01-24 14:30:00,148.24,148.4,148.22,148.33,49341.0,134.0286,134.1732,134.0105,134.1099,49341.0
2019-01-24 15:00:00,148.33,148.55,148.31,148.47,88743.0,134.1099,134.3089,134.0919,134.2365,88743.0
2019-01-24 15:30:00,148.49,148.57,148.32,148.53,136424.0,134.2546,134.3269,134.1009,134.2908,136424.0
2019-01-25 09:30:00,149.78,150.09,149.6,149.85,47812.0,135.4209,135.7012,135.2582,135.4842,47812.0
2019-01-25 10:00:00,149.96,150.24,149.91,150.11,26722.0,135.5837,135.8368,135.5385,135.7193,26722.0
2019-01-25 10:30:00,150.13,150.37,149.93,150.3,27238.0,135.7374,135.9544,135.5566,135.8911,27238.0
2019-01-25 11:00:00,150.32,150.38,150.08,150.17,21858.0,135.9092,135.9634,135.6922,135.7735,21858.0
2019-01-25 11:30:00,150.2,150.4,150.16,150.32,34157.0,135.8007,135.9815,135.7645,135.9092,34157.0
2019-01-25 12:00:00,150.35,150.51,150.18,150.5,30448.0,135.9363,136.081,135.7826,136.0719,30448.0
2019-01-25 12:30:00,150.49,150.54,150.03,150.3,51828.0,136.0629,136.1081,135.647,135.8911,51828.0
2019-01-25 13:00:00,150.34,150.44,150.24,150.41,21010.0,135.9273,136.0177,135.8368,135.9905,21010.0
2019-01-25 13:30:00,150.39,150.46,150.28,150.39,15742.0,135.9725,136.0357,135.873,135.9725,15742.0
2019-01-25 14:00:00,150.42,150.53,150.15,150.15,30118.0,135.9996,136.099,135.7555,135.7555,30118.0
2019-01-25 14:30:00,150.23,150.5,150.12,150.4,58919.0,135.8278,136.0719,135.7283,135.9815,58919.0
2019-01-25 15:00:00,150.43,150.54,150.26,150.28,18081.0,136.0086,136.1081,135.8549,135.873,18081.0
2019-01-25 15:30:00,150.29,150.4,150.05,150.31,115451.0,135.882,135.9815,135.6651,135.9001,115451.0
2019-01-28 09:30:00,149.13,149.15,148.77,149.09,42506.0,134.8333,134.8513,134.5078,134.7971,42506.0
2019-01-28 10:00:00,149.02,149.59,148.82,149.53,17261.0,134.7338,135.2492,134.553,135.1949,17261.0
2019-01-28 10:30:00,149.52,149.7,149.4,149.43,35366.0,135.1859,135.3486,135.0774,135.1045,35366.0
2019-01-28 11:00:00,149.33,149.72,149.31,149.57,49385.0,135.0141,135.3667,134.996,135.2311,49385.0
2019-01-28 11:30:00,149.63,149.65,148.81,148.81,24018.0,135.2853,135.3034,134.5439,134.5439,24018.0
2019-01-28 12:00:00,148.83,149.32,148.69,149.28,25339.0,134.562,135.005,134.4354,134.9689,25339.0
2019-01-28 12:30:00,149.3,149.37,149.16,149.19,59668.0,134.987,135.0502,134.8604,134.8875,59668.0
2019-01-28 13:00:00,149.17,149.55,149.1,149.37,41071.0,134.8694,135.213,134.8061,135.0502,41071.0
2019-01-28 13:30:00,149.41,149.67,149.39,149.58,97882.0,135.0864,135.3215,135.0683,135.2401,97882.0
2019-01-28 14:00:00,149.63,149.7,149.25,149.32,35265.0,135.2853,135.3486,134.9417,135.005,35265.0
2019-01-28 14:30:00,149.36,149.71,149.3,149.63,59566.0,135.0412,135.3576,134.987,135.2853,59566.0
2019-01-28 15:00:00,149.61,149.81,149.42,149.66,105366.0,135.2672,135.4481,135.0955,135.3124,105366.0
2019-01-28 15:30:00,149.64,149.75,149.41,149.71,76131.0,135.2944,135.3938,135.0864,135.3576,76131.0
2019-01-29 09:30:00,150.01,150.05,149.66,149.93,19005.0,135.6289,135.6651,135.3124,135.5566,19005.0
2019-01-29 10:00:00,149.94,150.1,149.5,149.84,34608.0,135.5656,135.7103,135.1678,135.4752,34608.0
2019-01-29 10:30:00,149.88,149.89,149.12,149.23,20344.0,135.5114,135.5204,134.8242,134.9237,20344.0
2019-01-29 11:00:00,149.21,149.48,149.13,149.37,40673.0,134.9056,135.1497,134.8333,135.0502,40673.0
2019-01-29 11:30:00,149.45,149.67,149.44,149.66,30773.0,135.1226,135.3215,135.1135,135.3124,30773.0
2019-01-29 12:00:00,149.59,149.94,149.52,149.79,61751.0,135.2492,135.5656,135.1859,135.43,61751.0
2019-01-29 12:30:00,149.74,149.86,149.66,149.74,25809.0,135.3848,135.4933,135.3124,135.3848,25809.0
2019-01-29 13:00:00,149.66,149.89,149.63,149.84,17316.0,135.3124,135.5204,135.2853,135.4752,17316.0
2019-01-29 13:30:00,149.9,150.04,149.78,150.02,13135.0,135.5294,135.656,135.4209,135.6379,13135.0
2019-01-29 14:00:00,149.99,150.0,149.72,149.77,65883.0,135.6108,135.6198,135.3667,135.4119,65883.0
2019-01-29 14:30:00,149.75,149.83,149.54,149.54,65855.0,135.3938,135.4661,135.2039,135.2039,65855.0
2019-01-29 15:00:00,149.57,149.83,149.49,149.78,60502.0,135.2311,135.4661,135.1587,135.4209,60502.0
2019-01-29 15:30:00,149.8,149.9,149.62,149.74,80643.0,135.439,135.5294,135.2763,135.3848,80643.0
2019-01-30 09:30:00,150.48,150.48,149.7,149.72,28912.0,136.0538,136.0538,135.3486,135.3667,28912.0
2019-01-30 10:00:00,149.65,150.21,149.6,150.21,22275.0,135.3034,135.8097,135.2582,135.8097,22275.0
2019-01-30 10:30:00,150.2,150.43,150.2,150.31,12882.0,135.8007,136.0086,135.8007,135.9001,12882.0
2019-01-30 11:00:00,150.41,150.59,150.4,150.43,17145.0,135.9905,136.1533,135.9815,136.0086,17145.0
2019-01-30 11:30:00,150.43,150.64,150.38,150.61,16243.0,136.0086,136.1985,135.9634,136.1714,16243.0
2019-01-30 12:00:00,150.63,150.9,150.6,150.77,13759.0,136.1895,136.4336,136.1623,136.316,13759.0
2019-01-30 12:30:00,150.82,150.82,150.58,150.66,23208.0,136.3612,136.3612,136.1442,136.2166,23208.0
2019-01-30 13:00:00,150.6,150.68,150.44,150.47,7454.0,136.1623,136.2347,136.0177,136.0448,7454.0
2019-01-30 13:30:00,150.52,150.53,150.34,150.36,28830.0,136.09,136.099,135.9273,135.9453,28830.0
2019-01-30 14:00:00,150.37,151.82,150.36,151.53,56920.0,135.9544,137.2654,135.9453,137.0032,56920.0
2019-01-30 14:30:00,151.45,152.11,151.4,152.09,161459.0,136.9308,137.5276,136.8856,137.5095,161459.0
2019-01-30 15:00:00,152.06,152.07,151.5,151.56,36539.0,137.4824,137.4914,136.976,137.0303,36539.0
2019-01-30 15:30:00,151.52,151.67,151.31,151.67,45486.0,136.9941,137.1297,136.8043,137.1297,45486.0
2019-01-31 09:30:00,151.54,151.91,151.38,151.73,84475.0,137.0122,137.3467,136.8675,137.184,84475.0
2019-01-31 10:00:00,151.72,152.24,151.71,152.22,16301.0,137.175,137.6451,137.1659,137.627,16301.0
2019-01-31 10:30:00,152.3,152.66,152.2,152.2,34396.0,137.6994,138.0248,137.6089,137.6089,34396.0
2019-01-31 11:00:00,152.31,152.59,152.31,152.56,15770.0,137.7084,137.9615,137.7084,137.9344,15770.0
2019-01-31 11:30:00,152.52,152.92,152.49,152.86,14215.0,137.8983,138.2599,137.8711,138.2057,14215.0
2019-01-31 12:00:00,152.85,152.85,152.47,152.47,28414.0,138.1966,138.1966,137.8531,137.8531,28414.0
2019-01-31 12:30:00,152.52,152.62,152.27,152.36,22729.0,137.8983,137.9887,137.6722,137.7536,22729.0
2019-01-31 13:00:00,152.3,152.5,152.23,152.23,27257.0,137.6994,137.8802,137.6361,137.6361,27257.0
2019-01-31 13:30:00,152.29,152.36,152.14,152.33,23305.0,137.6903,137.7536,137.5547,137.7265,23305.0
2019-01-31 14:00:00,152.34,152.5,152.24,152.33,28456.0,137.7355,137.8802,137.6451,137.7265,28456.0
2019-01-31 14:30:00,152.3,152.46,152.21,152.39,26902.0,137.6994,137.844,137.618,137.7807,26902.0
2019-01-31 15:00:00,152.33,152.35,151.9,152.1,75083.0,137.7265,137.7446,137.3377,137.5185,75083.0
2019-01-31 15:30:00,152.14,152.75,152.12,152.65,94564.0,137.5547,138.1062,137.5366,138.0158,94564.0
2019-02-01 09:30:00,152.98,153.17,152.38,152.38,22086.0,138.3142,138.4859,137.7717,137.7717,22086.0
2019-02-01 10:00:00,152.46,153.32,152.44,153.29,83117.0,137.844,138.6216,137.8259,138.5944,83117.0
2019-02-01 10:30:00,153.27,153.32,152.69,152.69,22858.0,138.5764,138.6216,138.052,138.052,22858.0
2019-02-01 11:00:00,152.64,153.05,152.49,153.05,74861.0,138.0068,138.3775,137.8711,138.3775,74861.0
2019-02-01 11:30:00,153.02,153.38,152.94,153.38,18458.0,138.3503,138.6758,138.278,138.6758,18458.0
2019-02-01 12:00:00,153.39,153.39,152.97,153.11,17790.0,138.6849,138.6849,138.3051,138.4317,17790.0
2019-02-01 12:30:00,153.1,153.12,152.92,153.1,28350.0,138.4227,138.4407,138.2599,138.4227,28350.0
2019-02-01 13:00:00,153.11,153.24,152.98,153.11,10265.0,138.4317,138.5492,138.3142,138.4317,10265.0
2019-02-01 13:30:00,153.09,153.23,152.94,153.1,17561.0,138.4136,138.5402,138.278,138.4227,17561.0
2019-02-01 14:00:00,153.06,153.06,152.71,152.78,38914.0,138.3865,138.3865,138.07,138.1333,38914.0
2019-02-01 14:30:00,152.84,152.99,152.68,152.75,34894.0,138.1876,138.3232,138.0429,138.1062,34894.0
2019-02-01 15:00:00,152.75,152.86,152.63,152.86,42594.0,138.1062,138.2057,137.9977,138.2057,42594.0
2019-02-01 15:30:00,152.92,153.32,152.89,153.23,84931.0,138.2599,138.6216,138.2328,138.5402,84931.0
2019-02-04 09:30:00,153.32,153.32,152.74,152.98,19960.0,138.6216,138.6216,138.0972,138.3142,19960.0
2019-02-04 10:00:00,152.79,153.14,152.68,152.85,24892.0,138.1424,138.4588,138.0429,138.1966,24892.0
2019-02-04 10:30:00,152.93,153.24,152.93,153.17,9668.0,138.269,138.5492,138.269,138.4859,9668.0
2019-02-04 11:00:00,153.24,153.34,153.17,153.3,112866.0,138.5492,138.6396,138.4859,138.6035,112866.0
2019-02-04 11:30:00,153.32,153.62,153.32,153.59,15406.0,138.6216,138.8928,138.6216,138.8657,15406.0
2019-02-04 12:00:00,153.62,153.69,153.58,153.63,13694.0,138.8928,138.9561,138.8566,138.9018,13694.0
2019-02-04 12:30:00,153.61,153.68,153.56,153.62,29254.0,138.8838,138.9471,138.8386,138.8928,29254.0
2019-02-04 13:00:00,153.61,153.8,153.61,153.7,40095.0,138.8838,139.0556,138.8838,138.9651,40095.0
2019-02-04 13:30:00,153.69,153.91,153.65,153.86,27159.0,138.9561,139.155,138.9199,139.1098,27159.0
2019-02-04 14:00:00,153.82,153.96,153.81,153.84,29319.0,139.0736,139.2002,139.0646,139.0917,29319.0
2019-02-04 14:30:00,153.87,153.88,153.77,153.85,21243.0,139.1188,139.1279,139.0284,139.1008,21243.0
2019-02-04 15:00:00,153.81,153.92,153.76,153.82,21942.0,139.0646,139.164,139.0194,139.0736,21942.0
2019-02-04 15:30:00,153.82,154.1,153.75,154.1,71747.0,139.0736,139.3268,139.0103,139.3268,71747.0
2019-02-05 09:30:00,154.34,154.59,154.15,154.55,27775.0,139.5438,139.7698,139.372,139.7336,27775.0
2019-02-05 10:00:00,154.59,154.81,154.54,154.65,18201.0,139.7698,139.9687,139.7246,139.8241,18201.0
2019-02-05 10:30:00,154.69,154.85,154.63,154.8,10796.0,139.8602,140.0049,139.806,139.9597,10796.0
2019-02-05 11:00:00,154.84,154.86,154.45,154.48,14395.0,139.9958,140.0139,139.6432,139.6704,14395.0
2019-02-05 11:30:00,154.47,154.59,154.34,154.49,10877.0,139.6613,139.7698,139.5438,139.6794,10877.0
2019-02-05 12:00:00,154.51,154.51,154.11,154.22,12933.0,139.6975,139.6975,139.3358,139.4353,12933.0
2019-02-05 12:30:00,154.23,154.35,154.01,154.01,12419.0,139.4443,139.5528,139.2454,139.2454,12419.0
2019-02-05 13:00:00,154.04,154.24,153.96,154.24,15751.0,139.2725,139.4534,139.2002,139.4534,15751.0
2019-02-05 13:30:00,154.19,154.35,154.17,154.29,37289.0,139.4082,139.5528,139.3901,139.4986,37289.0
2019-02-05 14:00:00,154.28,154.61,154.27,154.49,49758.0,139.4895,139.7879,139.4805,139.6794,49758.0
2019-02-05 14:30:00,154.52,154.65,154.46,154.61,29045.0,139.7065,139.8241,139.6523,139.7879,29045.0
2019-02-05 15:00:00,154.63,154.69,154.53,154.67,33111.0,139.806,139.8602,139.7156,139.8421,33111.0
2019-02-05 15:30:00,154.69,154.78,154.54,154.7,69124.0,139.8602,139.9416,139.7246,139.8693,69124.0
2019-02-06 09:30:00,154.68,154.98,154.49,154.61,115477.0,139.8512,140.1224,139.6794,139.7879,115477.0
2019-02-06 10:00:00,154.59,154.67,154.17,154.35,47622.0,139.7698,139.8421,139.3901,139.5528,47622.0
2019-02-06 10:30:00,154.48,154.82,154.46,154.75,13620.0,139.6704,139.9778,139.6523,139.9145,13620.0
2019-02-06 11:00:00,154.71,154.9,154.4,154.6,28924.0,139.8783,140.0501,139.598,139.7789,28924.0
2019-02-06 11:30:00,154.66,154.78,154.54,154.64,29639.0,139.8331,139.9416,139.7246,139.815,29639.0
2019-02-06 12:00:00,154.61,154.62,154.38,154.59,20712.0,139.7879,139.7969,139.5799,139.7698,20712.0
2019-02-06 12:30:00,154.6,154.67,154.51,154.64,79653.0,139.7789,139.8421,139.6975,139.815,79653.0
2019-02-06 13:00:00,154.65,154.78,154.64,154.73,22492.0,139.8241,139.9416,139.815,139.8964,22492.0
2019-02-06 13:30:00,154.73,154.83,154.67,154.68,18313.0,139.8964,139.9868,139.8421,139.8512,18313.0
2019-02-06 14:00:00,154.69,154.7,154.42,154.55,44151.0,139.8602,139.8693,139.6161,139.7336,44151.0
2019-02-06 14:30:00,154.54,154.54,154.34,154.53,34149.0,139.7246,139.7246,139.5438,139.7156,34149.0
2019-02-06 15:00:00,154.48,154.66,154.48,154.61,31602.0,139.6704,139.8331,139.6704,139.7879,31602.0
2019-02-06 15:30:00,154.61,154.64,154.53,154.59,45542.0,139.7879,139.815,139.7156,139.7698,45542.0
2019-02-07 09:30:00,153.63,153.99,153.61,153.91,21259.0,138.9018,139.2273,138.8838,139.155,21259.0
2019-02-07 10:00:00,154.0,154.34,153.61,154.33,28603.0,139.2364,139.5438,138.8838,139.5347,28603.0
2019-02-07 10:30:00,154.44,154.44,153.57,153.58,17508.0,139.6342,139.6342,138.8476,138.8566,17508.0
2019-02-07 11:00:00,153.51,153.61,153.19,153.19,17628.0,138.7934,138.8838,138.504,138.504,17628.0
2019-02-07 11:30:00,153.13,153.27,152.75,152.86,24355.0,138.4498,138.5764,138.1062,138.2057,24355.0
2019-02-07 12:00:00,152.81,153.19,152.71,153.05,24892.0,138.1605,138.504,138.07,138.3775,24892.0
2019-02-07 12:30:00,153.01,153.26,152.82,152.99,17287.0,138.3413,138.5673,138.1695,138.3232,17287.0
2019-02-07 13:00:00,152.98,153.48,152.97,153.43,13568.0,138.3142,138.7662,138.3051,138.721,13568.0
2019-02-07 13:30:00,153.42,153.66,153.42,153.54,27323.0,138.712,138.929,138.712,138.8205,27323.0
2019-02-07 14:00:00,153.43,153.49,153.1,153.45,40666.0,138.721,138.7753,138.4227,138.7391,40666.0
2019-02-07 14:30:00,153.5,153.55,153.26,153.35,36245.0,138.7843,138.8295,138.5673,138.6487,36245.0
2019-02-07 15:00:00,153.41,153.48,153.25,153.44,18106.0,138.7029,138.7662,138.5583,138.7301,18106.0
2019-02-07 15:30:00,153.46,153.86,153.28,153.86,45079.0,138.7481,139.1098,138.5854,139.1098,45079.0
2019-02-08 09:30:00,153.12,153.79,152.76,153.37,23038.0,138.4407,139.0465,138.1153,138.6668,23038.0
2019-02-08 10:00:00,153.25,153.36,152.79,152.98,9193.0,138.5583,138.6577,138.1424,138.3142,9193.0
2019-02-08 10:30:00,153.02,153.29,152.88,152.91,11796.0,138.3503,138.5944,138.2237,138.2509,11796.0
2019-02-08 11:00:00,152.85,153.07,152.72,153.0,17659.0,138.1966,138.3955,138.0791,138.3322,17659.0
2019-02-08 11:30:00,153.04,153.14,152.7,153.13,14878.0,138.3684,138.4588,138.061,138.4498,14878.0
2019-02-08 12:00:00,153.18,153.2,152.91,153.13,8758.0,138.495,138.5131,138.2509,138.4498,8758.0
2019-02-08 12:30:00,153.2,153.4,153.17,153.3,8017.0,138.5131,138.6939,138.4859,138.6035,8017.0
2019-02-08 13:00:00,153.31,153.55,153.29,153.38,10311.0,138.6125,138.8295,138.5944,138.6758,10311.0
2019-02-08 13:30:00,153.4,153.59,153.35,153.55,8611.0,138.6939,138.8657,138.6487,138.8295,8611.0
2019-02-08 14:00:00,153.59,153.89,153.5,153.89,33199.0,138.8657,139.1369,138.7843,139.1369,33199.0
2019-02-08 14:30:00,153.89,153.99,153.8,153.8,33905.0,139.1369,139.2273,139.0556,139.0556,33905.0
2019-02-08 15:00:00,153.84,154.04,153.73,153.95,20113.0,139.0917,139.2725,138.9923,139.1912,20113.0
2019-02-08 15:30:00,153.98,154.13,153.8,154.11,40903.0,139.2183,139.3539,139.0556,139.3358,40903.0
2019-02-11 09:30:00,154.66,154.81,154.21,154.21,27455.0,139.8331,139.9687,139.4262,139.4262,27455.0
2019-02-11 10:00:00,154.41,154.68,154.3,154.42,7657.0,139.6071,139.8512,139.5076,139.6161,7657.0
2019-02-11 10:30:00,154.33,154.65,154.3,154.63,22643.0,139.5347,139.8241,139.5076,139.806,22643.0
2019-02-11 11:00:00,154.6,154.71,154.36,154.65,12451.0,139.7789,139.8783,139.5619,139.8241,12451.0
2019-02-11 11:30:00,154.55,154.72,154.49,154.61,20746.0,139.7336,139.8874,139.6794,139.7879,20746.0
2019-02-11 12:00:00,154.62,154.85,154.62,154.79,23567.0,139.7969,140.0049,139.7969,139.9506,23567.0
2019-02-11 12:30:00,154.85,154.9,154.69,154.74,20230.0,140.0049,140.0501,139.8602,139.9054,20230.0
2019-02-11 13:00:00,154.72,154.79,154.6,154.61,10075.0,139.8874,139.9506,139.7789,139.7879,10075.0
2019-02-11 13:30:00,154.61,154.63,154.42,154.57,13978.0,139.7879,139.806,139.6161,139.7517,13978.0
2019-02-11 14:00:00,154.58,154.67,154.49,154.54,17546.0,139.7608,139.8421,139.6794,139.7246,17546.0
2019-02-11 14:30:00,154.56,154.61,154.32,154.47,69638.0,139.7427,139.7879,139.5257,139.6613,69638.0
2019-02-11 15:00:00,154.52,154.7,154.47,154.67,9704.0,139.7065,139.8693,139.6613,139.8421,9704.0
2019-02-11 15:30:00,154.68,154.79,154.54,154.7,22779.0,139.8512,139.9506,139.7246,139.8693,22779.0
2019-02-12 09:30:00,155.66,155.95,155.54,155.9,316652.0,140.7372,140.9994,140.6287,140.9542,316652.0
2019-02-12 10:00:00,155.91,156.12,155.81,155.83,16771.0,140.9633,141.1531,140.8729,140.8909,16771.0
2019-02-12 10:30:00,155.87,156.25,155.72,156.21,17045.0,140.9271,141.2707,140.7915,141.2345,17045.0
2019-02-12 11:00:00,156.24,156.44,156.24,156.41,15149.0,141.2616,141.4425,141.2616,141.4153,15149.0
2019-02-12 11:30:00,156.4,156.49,156.21,156.49,11979.0,141.4063,141.4877,141.2345,141.4877,11979.0
2019-02-12 12:00:00,156.51,156.57,156.26,156.37,21197.0,141.5057,141.56,141.2797,141.3792,21197.0
2019-02-12 12:30:00,156.4,156.49,156.32,156.4,13702.0,141.4063,141.4877,141.334,141.4063,13702.0
2019-02-12 13:00:00,156.4,156.52,156.31,156.52,11471.0,141.4063,141.5148,141.3249,141.5148,11471.0
2019-02-12 13:30:00,156.54,156.74,156.53,156.7,15318.0,141.5329,141.7137,141.5238,141.6775,15318.0
2019-02-12 14:00:00,156.67,156.67,156.56,156.61,14278.0,141.6504,141.6504,141.551,141.5962,14278.0
2019-02-12 14:30:00,156.58,156.63,156.5,156.6,27983.0,141.569,141.6142,141.4967,141.5871,27983.0
2019-02-12 15:00:00,156.55,156.62,156.52,156.6,15811.0,141.5419,141.6052,141.5148,141.5871,15811.0
2019-02-12 15:30:00,156.59,156.61,156.33,156.41,35714.0,141.5781,141.5962,141.343,141.4153,35714.0
2019-02-13 09:30:00,156.96,157.29,156.92,157.08,27425.0,141.9126,142.211,141.8764,142.0211,27425.0
2019-02-13 10:00:00,157.03,157.1,156.84,157.07,29223.0,141.9759,142.0392,141.8041,142.0121,29223.0
2019-02-13 10:30:00,157.09,157.26,156.97,157.01,18856.0,142.0301,142.1838,141.9216,141.9578,18856.0
2019-02-13 11:00:00,157.15,157.22,156.67,156.69,27447.0,142.0844,142.1477,141.6504,141.6685,27447.0
2019-02-13 11:30:00,156.69,156.69,156.41,156.68,19880.0,141.6685,141.6685,141.4153,141.6595,19880.0
2019-02-13 12:00:00,156.69,156.69,156.54,156.62,8707.0,141.6685,141.6685,141.5329,141.6052,8707.0
2019-02-13 12:30:00,156.61,156.83,156.61,156.71,12460.0,141.5962,141.7951,141.5962,141.6866,12460.0
2019-02-13 13:00:00,156.69,156.88,156.68,156.88,10804.0,141.6685,141.8403,141.6595,141.8403,10804.0
2019-02-13 13:30:00,156.89,156.94,156.83,156.87,13853.0,141.8493,141.8945,141.7951,141.8312,13853.0
2019-02-13 14:00:00,156.93,156.93,156.87,156.9,15184.0,141.8855,141.8855,141.8312,141.8584,15184.0
2019-02-13 14:30:00,156.98,157.15,156.95,157.15,16912.0,141.9307,142.0844,141.9036,142.0844,16912.0
2019-02-13 15:00:00,157.13,157.23,157.1,157.22,25920.0,142.0663,142.1567,142.0392,142.1477,25920.0
2019-02-13 15:30:00,157.24,157.31,156.93,156.99,31716.0,142.1658,142.2291,141.8855,141.9397,31716.0
2019-02-14 09:30:00,156.21,156.74,156.0,156.48,26947.0,141.2345,141.7137,141.0446,141.4786,26947.0
2019-02-14 10:00:00,156.47,156.79,156.42,156.78,10638.0,141.4696,141.7589,141.4244,141.7499,10638.0
2019-02-14 10:30:00,156.78,156.95,156.26,156.64,19913.0,141.7499,141.9036,141.2797,141.6233,19913.0
2019-02-14 11:00:00,156.68,156.72,156.36,156.55,146690.0,141.6595,141.6956,141.3701,141.5419,146690.0
2019-02-14 11:30:00,156.52,156.86,156.44,156.86,12369.0,141.5148,141.8222,141.4425,141.8222,12369.0
2019-02-14 12:00:00,156.82,157.19,156.8,157.12,11772.0,141.786,142.1206,141.7679,142.0573,11772.0
2019-02-14 12:30:00,157.12,157.19,156.99,157.04,14645.0,142.0573,142.1206,141.9397,141.9849,14645.0
2019-02-14 13:00:00,157.07,157.08,156.95,157.0,8615.0,142.0121,142.0211,141.9036,141.9488,8615.0
2019-02-14 13:30:00,157.07,157.11,156.98,157.03,16176.0,142.0121,142.0482,141.9307,141.9759,16176.0
2019-02-14 14:00:00,156.98,157.23,156.92,157.18,17518.0,141.9307,142.1567,141.8764,142.1115,17518.0
2019-02-14 14:30:00,157.14,157.21,156.93,156.98,27643.0,142.0754,142.1386,141.8855,141.9307,27643.0
2019-02-14 15:00:00,157.08,157.36,156.91,157.02,29861.0,142.0211,142.2743,141.8674,141.9669,29861.0
2019-02-14 15:30:00,157.04,157.26,156.73,156.74,26586.0,141.9849,142.1838,141.7047,141.7137,26586.0
2019-02-15 09:30:00,157.82,158.3,157.55,158.14,23389.0,142.6902,143.1241,142.446,142.9795,23389.0
2019-02-15 10:00:00,158.09,158.25,157.98,158.18,19175.0,142.9343,143.0789,142.8348,143.0156,19175.0
2019-02-15 10:30:00,158.17,158.31,157.98,158.07,32082.0,143.0066,143.1332,142.8348,142.9162,32082.0
2019-02-15 11:00:00,158.08,158.25,157.88,158.05,19191.0,142.9252,143.0789,142.7444,142.8981,19191.0
2019-02-15 11:30:00,158.08,158.18,157.98,158.13,38116.0,142.9252,143.0156,142.8348,142.9704,38116.0
2019-02-15 12:00:00,158.16,158.21,158.02,158.18,12440.0,142.9976,143.0428,142.871,143.0156,12440.0
2019-02-15 12:30:00,158.18,158.23,158.09,158.12,29503.0,143.0156,143.0609,142.9343,142.9614,29503.0
2019-02-15 13:00:00,158.16,158.16,157.88,157.89,12816.0,142.9976,142.9976,142.7444,142.7535,12816.0
2019-02-15 13:30:00,157.94,158.06,157.89,157.98,13924.0,142.7987,142.9072,142.7535,142.8348,13924.0
2019-02-15 14:00:00,158.04,158.07,157.92,157.97,43373.0,142.8891,142.9162,142.7806,142.8258,43373.0
2019-02-15 14:30:00,157.97,158.2,157.96,158.18,18193.0,142.8258,143.0337,142.8167,143.0156,18193.0
2019-02-15 15:00:00,158.13,158.15,157.93,158.0,32525.0,142.9704,142.9885,142.7896,142.8529,32525.0
2019-02-15 15:30:00,158.01,158.38,158.0,158.38,47791.0,142.8619,143.1965,142.8529,143.1965,47791.0
2019-02-19 09:30:00,157.9,158.35,157.87,158.32,59185.0,142.7625,143.1694,142.7354,143.1422,59185.0
2019-02-19 10:00:00,158.33,158.58,158.33,158.52,11558.0,143.1513,143.3773,143.1513,143.3231,11558.0
2019-02-19 10:30:00,158.55,158.56,158.32,158.38,15596.0,143.3502,143.3592,143.1422,143.1965,15596.0
2019-02-19 11:00:00,158.4,158.68,158.4,158.48,17985.0,143.2146,143.4677,143.2146,143.2869,17985.0
2019-02-19 11:30:00,158.47,158.92,158.47,158.92,32318.0,143.2778,143.6847,143.2778,143.6847,32318.0
2019-02-19 12:00:00,158.94,158.94,158.81,158.88,21864.0,143.7028,143.7028,143.5853,143.6485,21864.0
2019-02-19 12:30:00,158.86,158.87,158.73,158.82,17732.0,143.6305,143.6395,143.5129,143.5943,17732.0
2019-02-19 13:00:00,158.82,158.83,158.68,158.74,21016.0,143.5943,143.6033,143.4677,143.522,21016.0
2019-02-19 13:30:00,158.72,158.73,158.62,158.69,25830.0,143.5039,143.5129,143.4135,143.4768,25830.0
2019-02-19 14:00:00,158.69,158.92,158.69,158.92,22117.0,143.4768,143.6847,143.4768,143.6847,22117.0
2019-02-19 14:30:00,158.93,159.14,158.93,159.09,43577.0,143.6937,143.8836,143.6937,143.8384,43577.0
2019-02-19 15:00:00,159.09,159.12,158.91,158.94,48685.0,143.8384,143.8655,143.6757,143.7028,48685.0
2019-02-19 15:30:00,158.94,159.09,158.71,158.77,61486.0,143.7028,143.8384,143.4948,143.5491,61486.0
2019-02-20 09:30:00,158.9,158.96,158.73,158.92,19865.0,143.6666,143.7209,143.5129,143.6847,19865.0
2019-02-20 10:00:00,158.93,159.07,158.77,159.01,31104.0,143.6937,143.8203,143.5491,143.7661,31104.0
2019-02-20 10:30:00,159.04,159.17,158.97,158.99,36433.0,143.7932,143.9107,143.7299,143.748,36433.0
2019-02-20 11:00:00,158.99,159.03,158.93,159.0,34425.0,143.748,143.7842,143.6937,143.757,34425.0
2019-02-20 11:30:00,159.0,159.28,158.98,159.13,15177.0,143.757,144.0102,143.739,143.8746,15177.0
2019-02-20 12:00:00,159.13,159.14,158.79,158.79,13389.0,143.8746,143.8836,143.5672,143.5672,13389.0
2019-02-20 12:30:00,158.79,158.94,158.67,158.78,7645.0,143.5672,143.7028,143.4587,143.5581,7645.0
2019-02-20 13:00:00,158.8,159.2,158.79,159.2,10498.0,143.5762,143.9379,143.5672,143.9379,10498.0
2019-02-20 13:30:00,159.17,159.3,159.14,159.22,22644.0,143.9107,144.0283,143.8836,143.9559,22644.0
2019-02-20 14:00:00,159.3,159.42,158.61,158.9,42186.0,144.0283,144.1368,143.4044,143.6666,42186.0
2019-02-20 14:30:00,158.91,159.28,158.89,159.16,22218.0,143.6757,144.0102,143.6576,143.9017,22218.0
2019-02-20 15:00:00,159.16,159.28,159.11,159.19,19803.0,143.9017,144.0102,143.8565,143.9288,19803.0
2019-02-20 15:30:00,159.15,159.24,159.03,159.16,68754.0,143.8927,143.974,143.7842,143.9017,68754.0
2019-02-21 09:30:00,158.93,158.93,158.42,158.62,46768.0,143.6937,143.6937,143.2326,143.4135,46768.0
2019-02-21 10:00:00,158.54,158.79,158.44,158.65,14466.0,143.3411,143.5672,143.2507,143.4406,14466.0
2019-02-21 10:30:00,158.55,158.75,158.48,158.56,7830.0,143.3502,143.531,143.2869,143.3592,7830.0
2019-02-21 11:00:00,158.59,158.81,158.45,158.46,19644.0,143.3863,143.5853,143.2598,143.2688,19644.0
2019-02-21 11:30:00,158.5,158.81,158.44,158.73,20349.0,143.305,143.5853,143.2507,143.5129,20349.0
2019-02-21 12:00:00,158.71,158.77,158.58,158.65,6884.0,143.4948,143.5491,143.3773,143.4406,6884.0
2019-02-21 12:30:00,158.68,158.83,158.67,158.81,9695.0,143.4677,143.6033,143.4587,143.5853,9695.0
2019-02-21 13:00:00,158.85,158.87,158.68,158.68,8247.0,143.6214,143.6395,143.4677,143.4677,8247.0
2019-02-21 13:30:00,158.71,158.76,158.63,158.75,14073.0,143.4948,143.54,143.4225,143.531,14073.0
2019-02-21 14:00:00,158.76,158.78,158.3,158.39,20021.0,143.54,143.5581,143.1241,143.2055,20021.0
2019-02-21 14:30:00,158.39,158.43,157.94,158.05,30265.0,143.2055,143.2417,142.7987,142.8981,30265.0
2019-02-21 15:00:00,158.05,158.26,158.04,158.14,29050.0,142.8981,143.088,142.8891,142.9795,29050.0
2019-02-21 15:30:00,158.1,158.54,157.93,158.49,47243.0,142.9433,143.3411,142.7896,143.2959,47243.0
2019-02-22 09:30:00,159.02,159.22,158.73,159.14,25059.0,143.7751,143.9559,143.5129,143.8836,25059.0
2019-02-22 10:00:00,159.1,159.24,159.04,159.05,15997.0,143.8475,143.974,143.7932,143.8022,15997.0
2019-02-22 10:30:00,159.1,159.29,159.02,159.22,9503.0,143.8475,144.0192,143.7751,143.9559,9503.0
2019-02-22 11:00:00,159.17,159.51,159.16,159.45,11941.0,143.9107,144.2181,143.9017,144.1639,11941.0
2019-02-22 11:30:00,159.5,159.54,159.36,159.48,10928.0,144.2091,144.2453,144.0825,144.191,10928.0
2019-02-22 12:00:00,159.48,159.63,159.4,159.43,12501.0,144.191,144.3266,144.1187,144.1458,12501.0
2019-02-22 12:30:00,159.4,159.4,159.28,159.36,17586.0,144.1187,144.1187,144.0102,144.0825,17586.0
2019-02-22 13:00:00,159.35,159.36,159.2,159.28,6381.0,144.0735,144.0825,143.9379,144.0102,6381.0
2019-02-22 13:30:00,159.33,159.36,159.27,159.33,55876.0,144.0554,144.0825,144.0012,144.0554,55876.0
2019-02-22 14:00:00,159.33,159.48,159.27,159.3,17279.0,144.0554,144.191,144.0012,144.0283,17279.0
2019-02-22 14:30:00,159.31,159.32,158.9,159.0,14153.0,144.0373,144.0464,143.6666,143.757,14153.0
2019-02-22 15:00:00,159.03,159.42,159.03,159.42,9398.0,143.7842,144.1368,143.7842,144.1368,9398.0
2019-02-22 15:30:00,159.36,159.57,159.26,159.51,42264.0,144.0825,144.2724,143.9921,144.2181,42264.0
2019-02-25 09:30:00,160.42,160.59,160.2,160.33,54221.0,145.0409,145.1946,144.842,144.9595,54221.0
2019-02-25 10:00:00,160.3,160.52,160.23,160.24,25301.0,144.9324,145.1313,144.8691,144.8782,25301.0
2019-02-25 10:30:00,160.2,160.61,160.14,160.56,19688.0,144.842,145.2127,144.7877,145.1675,19688.0
2019-02-25 11:00:00,160.59,160.66,160.28,160.33,15972.0,145.1946,145.2579,144.9143,144.9595,15972.0
2019-02-25 11:30:00,160.34,160.45,160.31,160.34,8634.0,144.9686,145.068,144.9415,144.9686,8634.0
2019-02-25 12:00:00,160.34,160.34,160.04,160.1,9038.0,144.9686,144.9686,144.6973,144.7516,9038.0
2019-02-25 12:30:00,160.07,160.09,159.72,159.8,20069.0,144.7245,144.7425,144.408,144.4803,20069.0
2019-02-25 13:00:00,159.84,159.93,159.82,159.86,8953.0,144.5165,144.5979,144.4984,144.5346,8953.0
2019-02-25 13:30:00,159.86,159.9,159.73,159.89,49303.0,144.5346,144.5708,144.4171,144.5617,49303.0
2019-02-25 14:00:00,159.85,159.95,159.81,159.82,42193.0,144.5256,144.616,144.4894,144.4984,42193.0
2019-02-25 14:30:00,159.84,159.86,159.72,159.75,19332.0,144.5165,144.5346,144.408,144.4351,19332.0
2019-02-25 15:00:00,159.71,159.73,159.4,159.4,20136.0,144.399,144.4171,144.1187,144.1187,20136.0
2019-02-25 15:30:00,159.43,159.68,159.42,159.59,44309.0,144.1458,144.3718,144.1368,144.2905,44309.0
2019-02-26 09:30:00,159.42,159.71,159.36,159.5,35439.0,144.1368,144.399,144.0825,144.2091,35439.0
2019-02-26 10:00:00,159.4,159.69,159.33,159.5,19740.0,144.1187,144.3809,144.0554,144.2091,19740.0
2019-02-26 10:30:00,159.56,159.64,159.1,159.11,19212.0,144.2634,144.3357,143.8475,143.8565,19212.0
2019-02-26 11:00:00,159.09,159.67,159.09,159.55,83218.0,143.8384,144.3628,143.8384,144.2543,83218.0
2019-02-26 11:30:00,159.64,159.64,159.41,159.45,8991.0,144.3357,144.3357,144.1277,144.1639,8991.0
2019-02-26 12:00:00,159.43,159.46,159.31,159.38,11300.0,144.1458,144.1729,144.0373,144.1006,11300.0
2019-02-26 12:30:00,159.32,159.34,159.02,159.02,20339.0,144.0464,144.0644,143.7751,143.7751,20339.0
2019-02-26 13:00:00,159.07,159.23,159.05,159.14,7557.0,143.8203,143.965,143.8022,143.8836,7557.0
2019-02-26 13:30:00,159.1,159.17,159.05,159.12,12102.0,143.8475,143.9107,143.8022,143.8655,12102.0
2019-02-26 14:00:00,159.12,159.24,159.12,159.16,9913.0,143.8655,143.974,143.8655,143.9017,9913.0
2019-02-26 14:30:00,159.16,159.43,159.16,159.36,27302.0,143.9017,144.1458,143.9017,144.0825,27302.0
2019-02-26 15:00:00,159.39,159.53,159.27,159.27,32727.0,144.1096,144.2362,144.0012,144.0012,32727.0
2019-02-26 15:30:00,159.27,159.39,158.97,159.01,47969.0,144.0012,144.1096,143.7299,143.7661,47969.0
2019-02-27 09:30:00,158.74,159.38,158.74,158.95,30825.0,143.522,144.1006,143.522,143.7118,30825.0
2019-02-27 10:00:00,158.96,159.08,158.44,158.57,9124.0,143.7209,143.8294,143.2507,143.3683,9124.0
2019-02-27 10:30:00,158.58,158.82,158.49,158.58,7519.0,143.3773,143.5943,143.2959,143.3773,7519.0
2019-02-27 11:00:00,158.63,158.97,158.56,158.95,11450.0,143.4225,143.7299,143.3592,143.7118,11450.0
2019-02-27 11:30:00,158.92,159.06,158.84,158.99,13934.0,143.6847,143.8113,143.6124,143.748,13934.0
2019-02-27 12:00:00,158.99,159.11,158.98,159.11,17729.0,143.748,143.8565,143.739,143.8565,17729.0
2019-02-27 12:30:00,159.12,159.26,159.12,159.14,12295.0,143.8655,143.9921,143.8655,143.8836,12295.0
2019-02-27 13:00:00,159.21,159.51,159.18,159.41,11758.0,143.9469,144.2181,143.9198,144.1277,11758.0
2019-02-27 13:30:00,159.4,159.42,159.22,159.33,13415.0,144.1187,144.1368,143.9559,144.0554,13415.0
2019-02-27 14:00:00,159.3,159.48,159.26,159.34,8787.0,144.0283,144.191,143.9921,144.0644,8787.0
2019-02-27 14:30:00,159.39,159.53,159.35,159.44,21990.0,144.1096,144.2362,144.0735,144.1549,21990.0
2019-02-27 15:00:00,159.38,159.5,159.29,159.29,10898.0,144.1006,144.2091,144.0192,144.0192,10898.0
2019-02-27 15:30:00,159.26,159.41,159.22,159.41,44223.0,143.9921,144.1277,143.9559,144.1277,44223.0
2019-02-28 09:30:00,159.25,159.25,158.91,159.08,13485.0,143.9831,143.9831,143.6757,143.8294,13485.0
2019-02-28 10:00:00,158.98,159.04,158.79,158.99,11901.0,143.739,143.7932,143.5672,143.748,11901.0
2019-02-28 10:30:00,159.05,159.17,158.85,159.05,16140.0,143.8022,143.9107,143.6214,143.8022,16140.0
2019-02-28 11:00:00,159.09,159.37,158.91,159.29,5259.0,143.8384,144.0916,143.6757,144.0192,5259.0
2019-02-28 11:30:00,159.34,159.54,159.33,159.43,8060.0,144.0644,144.2453,144.0554,144.1458,8060.0
2019-02-28 12:00:00,159.37,159.68,159.35,159.67,18830.0,144.0916,144.3718,144.0735,144.3628,18830.0
2019-02-28 12:30:00,159.64,159.64,159.5,159.6,12897.0,144.3357,144.3357,144.2091,144.2995,12897.0
2019-02-28 13:00:00,159.6,159.62,159.45,159.49,16067.0,144.2995,144.3176,144.1639,144.2001,16067.0
2019-02-28 13:30:00,159.51,159.62,159.47,159.51,10631.0,144.2181,144.3176,144.182,144.2181,10631.0
2019-02-28 14:00:00,159.51,159.56,159.39,159.49,15958.0,144.2181,144.2634,144.1096,144.2001,15958.0
2019-02-28 14:30:00,159.46,159.46,159.2,159.27,14439.0,144.1729,144.1729,143.9379,144.0012,14439.0
2019-02-28 15:00:00,159.25,159.32,159.18,159.3,32200.0,143.9831,144.0464,143.9198,144.0283,32200.0
2019-02-28 15:30:00,159.31,159.43,159.07,159.14,118976.0,144.0373,144.1458,143.8203,143.8836,118976.0
2019-03-01 09:30:00,160.22,160.61,160.22,160.4,24147.0,144.8601,145.2127,144.8601,145.0228,24147.0
2019-03-01 10:00:00,160.39,160.39,159.67,159.77,19606.0,145.0138,145.0138,144.3628,144.4532,19606.0
2019-03-01 10:30:00,159.75,159.88,159.69,159.87,16402.0,144.4351,144.5527,144.3809,144.5436,16402.0
2019-03-01 11:00:00,159.86,159.86,159.44,159.5,11145.0,144.5346,144.5346,144.1549,144.2091,11145.0
2019-03-01 11:30:00,159.53,159.62,159.15,159.35,5248.0,144.2362,144.3176,143.8927,144.0735,5248.0
2019-03-01 12:00:00,159.35,159.63,159.33,159.63,13501.0,144.0735,144.3266,144.0554,144.3266,13501.0
2019-03-01 12:30:00,159.69,159.84,159.62,159.84,17356.0,144.3809,144.5165,144.3176,144.5165,17356.0
2019-03-01 13:00:00,159.82,159.93,159.77,159.83,7894.0,144.4984,144.5979,144.4532,144.5075,7894.0
2019-03-01 13:30:00,159.86,159.98,159.83,159.86,62744.0,144.5346,144.6431,144.5075,144.5346,62744.0
2019-03-01 14:00:00,159.86,160.34,159.86,160.34,27663.0,144.5346,144.9686,144.5346,144.9686,27663.0
2019-03-01 14:30:00,160.37,160.37,160.16,160.23,20205.0,144.9957,144.9957,144.8058,144.8691,20205.0
2019-03-01 15:00:00,160.23,160.25,160.09,160.16,20771.0,144.8691,144.8872,144.7425,144.8058,20771.0
2019-03-01 15:30:00,160.19,160.41,160.11,160.22,28371.0,144.833,145.0319,144.7606,144.8601,28371.0
2019-03-04 09:30:00,160.7,160.98,160.23,160.5,34021.0,145.2941,145.5472,144.8691,145.1132,34021.0
2019-03-04 10:00:00,160.46,160.47,160.08,160.42,15214.0,145.0771,145.0861,144.7335,145.0409,15214.0
2019-03-04 10:30:00,160.44,160.45,159.79,159.79,10774.0,145.059,145.068,144.4713,144.4713,10774.0
2019-03-04 11:00:00,159.75,159.75,159.1,159.12,22943.0,144.4351,144.4351,143.8475,143.8655,22943.0
2019-03-04 11:30:00,159.0,159.08,158.12,158.21,16892.0,143.757,143.8294,142.9614,143.0428,16892.0
2019-03-04 12:00:00,158.11,158.45,157.73,158.11,20028.0,142.9524,143.2598,142.6088,142.9524,20028.0
2019-03-04 12:30:00,158.19,158.26,157.73,157.93,14309.0,143.0247,143.088,142.6088,142.7896,14309.0
2019-03-04 13:00:00,157.89,158.39,157.69,158.38,23722.0,142.7535,143.2055,142.5726,143.1965,23722.0
2019-03-04 13:30:00,158.37,158.74,158.32,158.67,13643.0,143.1874,143.522,143.1422,143.4587,13643.0
2019-03-04 14:00:00,158.72,158.92,158.6,158.92,14599.0,143.5039,143.6847,143.3954,143.6847,14599.0
2019-03-04 14:30:00,158.89,158.99,158.77,158.83,57147.0,143.6576,143.748,143.5491,143.6033,57147.0
2019-03-04 15:00:00,158.81,158.92,158.64,158.86,57164.0,143.5853,143.6847,143.4316,143.6305,57164.0
2019-03-04 15:30:00,158.81,159.19,158.74,159.18,140910.0,143.5853,143.9288,143.522,143.9198,140910.0
2019-03-05 09:30:00,159.22,159.31,158.57,158.77,28893.0,143.9559,144.0373,143.3683,143.5491,28893.0
2019-03-05 10:00:00,158.85,159.19,158.69,158.7,10618.0,143.6214,143.9288,143.4768,143.4858,10618.0
2019-03-05 10:30:00,158.77,159.03,158.74,158.78,4972.0,143.5491,143.7842,143.522,143.5581,4972.0
2019-03-05 11:00:00,158.83,159.12,158.82,159.1,10397.0,143.6033,143.8655,143.5943,143.8475,10397.0
2019-03-05 11:30:00,159.03,159.32,159.03,159.19,11605.0,143.7842,144.0464,143.7842,143.9288,11605.0
2019-03-05 12:00:00,159.16,159.23,159.06,159.11,6435.0,143.9017,143.965,143.8113,143.8565,6435.0
2019-03-05 12:30:00,159.11,159.11,158.93,159.09,74198.0,143.8565,143.8565,143.6937,143.8384,74198.0
2019-03-05 13:00:00,159.13,159.24,158.92,158.92,8136.0,143.8746,143.974,143.6847,143.6847,8136.0
2019-03-05 13:30:00,158.91,159.1,158.91,159.05,20711.0,143.6757,143.8475,143.6757,143.8022,20711.0
2019-03-05 14:00:00,159.09,159.13,159.02,159.13,22131.0,143.8384,143.8746,143.7751,143.8746,22131.0
2019-03-05 14:30:00,159.14,159.17,158.98,159.16,18310.0,143.8836,143.9107,143.739,143.9017,18310.0
2019-03-05 15:00:00,159.1,159.13,158.83,158.87,18181.0,143.8475,143.8746,143.6033,143.6395,18181.0
2019-03-05 15:30:00,158.85,159.1,158.77,158.79,46764.0,143.6214,143.8475,143.5491,143.5672,46764.0
2019-03-06 09:30:00,158.74,158.74,158.2,158.36,29047.0,143.522,143.522,143.0337,143.1784,29047.0
2019-03-06 10:00:00,158.41,158.43,158.01,158.08,6303.0,143.2236,143.2417,142.8619,142.9252,6303.0
2019-03-06 10:30:00,158.05,158.18,157.8,158.12,8986.0,142.8981,143.0156,142.6721,142.9614,8986.0
2019-03-06 11:00:00,158.03,158.28,157.98,158.03,9796.0,142.88,143.1061,142.8348,142.88,9796.0
2019-03-06 11:30:00,158.08,158.08,157.6,157.76,8273.0,142.9252,142.9252,142.4913,142.6359,8273.0
2019-03-06 12:00:00,157.75,158.03,157.53,157.59,11338.0,142.6269,142.88,142.428,142.4822,11338.0
2019-03-06 12:30:00,157.62,157.82,157.43,157.44,10940.0,142.5093,142.6902,142.3376,142.3466,10940.0
2019-03-06 13:00:00,157.44,157.52,157.33,157.35,15211.0,142.3466,142.4189,142.2471,142.2652,15211.0
2019-03-06 13:30:00,157.47,157.76,157.44,157.76,13632.0,142.3737,142.6359,142.3466,142.6359,13632.0
2019-03-06 14:00:00,157.78,157.85,157.69,157.74,14437.0,142.654,142.7173,142.5726,142.6178,14437.0
2019-03-06 14:30:00,157.78,157.78,157.49,157.54,21295.0,142.654,142.654,142.3918,142.437,21295.0
2019-03-06 15:00:00,157.54,157.62,157.18,157.19,15170.0,142.437,142.5093,142.1115,142.1206,15170.0
2019-03-06 15:30:00,157.28,157.5,157.22,157.22,59555.0,142.2019,142.4008,142.1477,142.1477,59555.0
2019-03-07 09:30:00,157.12,157.12,155.69,156.06,27186.0,142.0573,142.0573,140.7644,141.0989,27186.0
2019-03-07 10:00:00,156.17,156.26,155.76,156.22,20954.0,141.1983,141.2797,140.8276,141.2436,20954.0
2019-03-07 10:30:00,156.19,156.57,156.07,156.5,18105.0,141.2164,141.56,141.1079,141.4967,18105.0
2019-03-07 11:00:00,156.39,156.58,156.27,156.58,14023.0,141.3973,141.569,141.2888,141.569,14023.0
2019-03-07 11:30:00,156.69,156.89,156.6,156.63,8881.0,141.6685,141.8493,141.5871,141.6142,8881.0
2019-03-07 12:00:00,156.56,156.75,156.48,156.64,16409.0,141.551,141.7227,141.4786,141.6233,16409.0
2019-03-07 12:30:00,156.62,157.0,156.4,157.0,25629.0,141.6052,141.9488,141.4063,141.9488,25629.0
2019-03-07 13:00:00,156.9,156.95,156.7,156.7,8063.0,141.8584,141.9036,141.6775,141.6775,8063.0
2019-03-07 13:30:00,156.66,156.68,156.47,156.49,12892.0,141.6414,141.6595,141.4696,141.4877,12892.0
2019-03-07 14:00:00,156.5,156.57,156.15,156.33,17833.0,141.4967,141.56,141.1803,141.343,17833.0
2019-03-07 14:30:00,156.35,156.37,155.85,155.93,18698.0,141.3611,141.3792,140.909,140.9814,18698.0
2019-03-07 15:00:00,155.85,156.25,155.76,155.98,39075.0,140.909,141.2707,140.8276,141.0266,39075.0
2019-03-07 15:30:00,155.98,156.31,155.94,156.26,30285.0,141.0266,141.3249,140.9904,141.2797,30285.0
2019-03-08 09:30:00,155.12,155.32,154.75,155.11,37459.0,140.249,140.4298,139.9145,140.24,37459.0
2019-03-08 10:00:00,155.02,155.05,154.74,155.03,27583.0,140.1586,140.1857,139.9054,140.1676,27583.0
2019-03-08 10:30:00,155.01,155.52,154.9,155.29,14357.0,140.1496,140.6107,140.0501,140.4027,14357.0
2019-03-08 11:00:00,155.19,155.63,155.18,155.63,15435.0,140.3123,140.7101,140.3033,140.7101,15435.0
2019-03-08 11:30:00,155.51,155.54,155.25,155.25,21675.0,140.6016,140.6287,140.3665,140.3665,21675.0
2019-03-08 12:00:00,155.22,155.25,155.07,155.22,15120.0,140.3394,140.3665,140.2038,140.3394,15120.0
2019-03-08 12:30:00,155.24,155.26,154.9,154.92,9604.0,140.3575,140.3756,140.0501,140.0682,9604.0
2019-03-08 13:00:00,154.94,155.06,154.86,155.0,17838.0,140.0863,140.1948,140.0139,140.1405,17838.0
2019-03-08 13:30:00,154.99,155.23,154.92,155.11,26419.0,140.1315,140.3485,140.0682,140.24,26419.0
2019-03-08 14:00:00,155.08,155.25,154.99,155.21,27078.0,140.2128,140.3665,140.1315,140.3304,27078.0
2019-03-08 14:30:00,155.3,155.69,155.26,155.51,143016.0,140.4117,140.7644,140.3756,140.6016,143016.0
2019-03-08 15:00:00,155.48,155.61,155.17,155.24,17506.0,140.5745,140.692,140.2942,140.3575,17506.0
2019-03-08 15:30:00,155.19,155.89,155.19,155.82,53669.0,140.3123,140.9452,140.3123,140.8819,53669.0
2019-03-11 09:30:00,156.27,156.9,156.24,156.9,13879.0,141.2888,141.8584,141.2616,141.8584,13879.0
2019-03-11 10:00:00,156.95,157.02,156.76,156.97,5604.0,141.9036,141.9669,141.7318,141.9216,5604.0
2019-03-11 10:30:00,156.9,157.21,156.86,157.2,9959.0,141.8584,142.1386,141.8222,142.1296,9959.0
2019-03-11 11:00:00,157.18,157.43,157.17,157.38,15572.0,142.1115,142.3376,142.1025,142.2923,15572.0
2019-03-11 11:30:00,157.33,157.53,157.29,157.53,11120.0,142.2471,142.428,142.211,142.428,11120.0
2019-03-11 12:00:00,157.47,157.62,157.46,157.53,15821.0,142.3737,142.5093,142.3647,142.428,15821.0
2019-03-11 12:30:00,157.56,157.65,157.51,157.59,5395.0,142.4551,142.5365,142.4099,142.4822,5395.0
2019-03-11 13:00:00,157.64,157.83,157.64,157.78,16742.0,142.5274,142.6992,142.5274,142.654,16742.0
2019-03-11 13:30:00,157.8,157.87,157.7,157.78,16947.0,142.6721,142.7354,142.5817,142.654,16947.0
2019-03-11 14:00:00,157.77,157.77,157.61,157.73,16991.0,142.645,142.645,142.5003,142.6088,16991.0
2019-03-11 14:30:00,157.72,157.83,157.62,157.69,12622.0,142.5997,142.6992,142.5093,142.5726,12622.0
2019-03-11 15:00:00,157.64,157.91,157.64,157.79,15858.0,142.5274,142.7715,142.5274,142.663,15858.0
2019-03-11 15:30:00,157.83,158.06,157.8,157.99,44091.0,142.6992,142.9072,142.6721,142.8439,44091.0
2019-03-12 09:30:00,158.28,158.5,158.11,158.28,22062.0,143.1061,143.305,142.9524,143.1061,22062.0
2019-03-12 10:00:00,158.27,158.42,158.16,158.42,12646.0,143.097,143.2326,142.9976,143.2326,12646.0
2019-03-12 10:30:00,158.46,158.57,158.25,158.34,18882.0,143.2688,143.3683,143.0789,143.1603,18882.0
2019-03-12 11:00:00,158.32,158.37,158.15,158.2,14132.0,143.1422,143.1874,142.9885,143.0337,14132.0
2019-03-12 11:30:00,158.2,158.62,158.19,158.62,17311.0,143.0337,143.4135,143.0247,143.4135,17311.0
2019-03-12 12:00:00,158.57,158.69,158.46,158.61,6283.0,143.3683,143.4768,143.2688,143.4044,6283.0
2019-03-12 12:30:00,158.63,158.63,158.46,158.53,7627.0,143.4225,143.4225,143.2688,143.3321,7627.0
2019-03-12 13:00:00,158.59,158.65,158.51,158.64,6317.0,143.3863,143.4406,143.314,143.4316,6317.0
2019-03-12 13:30:00,158.65,158.9,158.59,158.85,11478.0,143.4406,143.6666,143.3863,143.6214,11478.0
2019-03-12 14:00:00,158.85,158.96,158.72,158.75,20601.0,143.6214,143.7209,143.5039,143.531,20601.0
2019-03-12 14:30:00,158.76,158.81,158.69,158.77,13334.0,143.54,143.5853,143.4768,143.5491,13334.0
2019-03-12 15:00:00,158.73,158.77,158.41,158.62,19400.0,143.5129,143.5491,143.2236,143.4135,19400.0
2019-03-12 15:30:00,158.59,158.8,158.48,158.59,49673.0,143.3863,143.5762,143.2869,143.3863,49673.0
2019-03-13 09:30:00,159.17,159.56,159.08,159.56,14293.0,143.9107,144.2634,143.8294,144.2634,14293.0
2019-03-13 10:00:00,159.57,159.67,159.5,159.59,18499.0,144.2724,144.3628,144.2091,144.2905,18499.0
2019-03-13 10:30:00,159.61,159.81,159.6,159.78,12676.0,144.3086,144.4894,144.2995,144.4623,12676.0
2019-03-13 11:00:00,159.8,160.07,159.8,160.06,16498.0,144.4803,144.7245,144.4803,144.7154,16498.0
2019-03-13 11:30:00,160.1,160.11,159.82,159.91,10523.0,144.7516,144.7606,144.4984,144.5798,10523.0
2019-03-13 12:00:00,159.96,160.03,159.76,159.8,4569.0,144.625,144.6883,144.4442,144.4803,4569.0
2019-03-13 12:30:00,159.8,159.89,159.75,159.86,8029.0,144.4803,144.5617,144.4351,144.5346,8029.0
2019-03-13 13:00:00,159.88,159.97,159.88,159.92,6597.0,144.5527,144.634,144.5527,144.5888,6597.0
2019-03-13 13:30:00,159.9,159.96,159.81,159.9,11353.0,144.5708,144.625,144.4894,144.5708,11353.0
2019-03-13 14:00:00,159.94,160.11,159.94,159.98,26832.0,144.6069,144.7606,144.6069,144.6431,26832.0
2019-03-13 14:30:00,159.91,159.94,159.44,159.68,25140.0,144.5798,144.6069,144.1549,144.3718,25140.0
2019-03-13 15:00:00,159.64,159.68,159.39,159.45,19092.0,144.3357,144.3718,144.1096,144.1639,19092.0
2019-03-13 15:30:00,159.39,159.66,159.38,159.46,69148.0,144.1096,144.3538,144.1006,144.1729,69148.0
2019-03-14 09:30:00,159.45,159.48,159.23,159.38,15592.0,144.1639,144.191,143.965,144.1006,15592.0
2019-03-14 10:00:00,159.35,159.37,158.88,159.16,12874.0,144.0735,144.0916,143.6485,143.9017,12874.0
2019-03-14 10:30:00,159.22,159.26,159.06,159.2,6099.0,143.9559,143.9921,143.8113,143.9379,6099.0
2019-03-14 11:00:00,159.25,159.36,159.15,159.18,6639.0,143.9831,144.0825,143.8927,143.9198,6639.0
2019-03-14 11:30:00,159.18,159.44,159.14,159.37,27438.0,143.9198,144.1549,143.8836,144.0916,27438.0
2019-03-14 12:00:00,159.35,159.47,159.32,159.34,4735.0,144.0735,144.182,144.0464,144.0644,4735.0
2019-03-14 12:30:00,159.39,159.46,159.3,159.3,12374.0,144.1096,144.1729,144.0283,144.0283,12374.0
2019-03-14 13:00:00,159.28,159.3,159.17,159.2,5113.0,144.0102,144.0283,143.9107,143.9379,5113.0
2019-03-14 13:30:00,159.21,159.22,158.92,159.01,9391.0,143.9469,143.9559,143.6847,143.7661,9391.0
2019-03-14 14:00:00,158.95,159.1,158.95,159.1,8440.0,143.7118,143.8475,143.7118,143.8475,8440.0
2019-03-14 14:30:00,159.06,159.09,158.94,159.09,15461.0,143.8113,143.8384,143.7028,143.8384,15461.0
2019-03-14 15:00:00,159.11,159.2,159.06,159.18,69095.0,143.8565,143.9379,143.8113,143.9198,69095.0
2019-03-14 15:30:00,159.18,159.33,159.06,159.15,165433.0,143.9198,144.0554,143.8113,143.8927,165433.0
2019-03-15 09:30:00,159.44,159.92,159.38,159.69,20068.0,144.1549,144.5888,144.1006,144.3809,20068.0
2019-03-15 10:00:00,159.74,159.87,159.56,159.86,18579.0,144.4261,144.5436,144.2634,144.5346,18579.0
2019-03-15 10:30:00,159.95,159.95,159.63,159.76,7225.0,144.616,144.616,144.3266,144.4442,7225.0
2019-03-15 11:00:00,159.79,159.91,159.74,159.84,13384.0,144.4713,144.5798,144.4261,144.5165,13384.0
2019-03-15 11:30:00,159.85,160.01,159.67,159.92,10671.0,144.5256,144.6702,144.3628,144.5888,10671.0
2019-03-15 12:00:00,159.94,160.19,159.92,160.16,13543.0,144.6069,144.833,144.5888,144.8058,13543.0
2019-03-15 12:30:00,160.18,160.36,160.16,160.2,11535.0,144.8239,144.9867,144.8058,144.842,11535.0
2019-03-15 13:00:00,160.23,160.23,160.06,160.07,12549.0,144.8691,144.8691,144.7154,144.7245,12549.0
2019-03-15 13:30:00,160.06,160.16,159.97,159.98,19685.0,144.7154,144.8058,144.634,144.6431,19685.0
2019-03-15 14:00:00,160.03,160.03,159.81,159.84,25750.0,144.6883,144.6883,144.4894,144.5165,25750.0
2019-03-15 14:30:00,159.85,159.96,159.83,159.87,27989.0,144.5256,144.625,144.5075,144.5436,27989.0
2019-03-15 15:00:00,159.87,159.9,159.7,159.83,77892.0,144.5436,144.5708,144.3899,144.5075,77892.0
2019-03-15 15:30:00,159.82,159.83,159.45,159.72,134408.0,144.4984,144.5075,144.1639,144.408,134408.0
2019-03-18 09:30:00,160.18,160.67,160.18,160.63,34238.0,144.8239,145.2669,144.8239,145.2308,34238.0
2019-03-18 10:00:00,160.79,160.85,160.53,160.68,20374.0,145.3754,145.4297,145.1404,145.276,20374.0
2019-03-18 10:30:00,160.67,160.8,160.52,160.75,25077.0,145.2669,145.3845,145.1313,145.3393,25077.0
2019-03-18 11:00:00,160.71,160.74,159.97,159.98,10724.0,145.3031,145.3302,144.634,144.6431,10724.0
2019-03-18 11:30:00,159.98,160.11,159.83,159.99,7572.0,144.6431,144.7606,144.5075,144.6521,7572.0
2019-03-18 12:00:00,160.03,160.03,159.83,159.92,29573.0,144.6883,144.6883,144.5075,144.5888,29573.0
2019-03-18 12:30:00,159.87,160.15,159.79,160.09,22516.0,144.5436,144.7968,144.4713,144.7425,22516.0
2019-03-18 13:00:00,160.13,160.24,160.07,160.17,21650.0,144.7787,144.8782,144.7245,144.8149,21650.0
2019-03-18 13:30:00,160.16,160.27,160.12,160.23,45490.0,144.8058,144.9053,144.7697,144.8691,45490.0
2019-03-18 14:00:00,160.3,160.31,160.18,160.26,16459.0,144.9324,144.9415,144.8239,144.8962,16459.0
2019-03-18 14:30:00,160.25,160.38,160.22,160.32,41316.0,144.8872,145.0047,144.8601,144.9505,41316.0
2019-03-18 15:00:00,160.33,160.34,160.15,160.23,36716.0,144.9595,144.9686,144.7968,144.8691,36716.0
2019-03-18 15:30:00,160.24,160.64,160.24,160.6,79336.0,144.8782,145.2398,144.8782,145.2036,79336.0
2019-03-19 09:30:00,161.18,161.22,160.94,160.94,20258.0,145.728,145.7642,145.5111,145.5111,20258.0
2019-03-19 10:00:00,161.07,161.24,160.92,160.92,14543.0,145.6286,145.7823,145.493,145.493,14543.0
2019-03-19 10:30:00,160.98,161.1,160.8,160.8,7189.0,145.5472,145.6557,145.3845,145.3845,7189.0
2019-03-19 11:00:00,160.78,161.02,160.73,160.98,13971.0,145.3664,145.5834,145.3212,145.5472,13971.0
2019-03-19 11:30:00,160.91,161.37,160.91,161.34,12083.0,145.4839,145.8998,145.4839,145.8727,12083.0
2019-03-19 12:00:00,161.38,161.47,161.31,161.35,22251.0,145.9089,145.9902,145.8456,145.8817,22251.0
2019-03-19 12:30:00,161.37,161.39,160.53,160.99,58567.0,145.8998,145.9179,145.1404,145.5563,58567.0
2019-03-19 13:00:00,160.91,161.04,160.84,160.98,11972.0,145.4839,145.6015,145.4206,145.5472,11972.0
2019-03-19 13:30:00,160.9,161.01,160.78,160.82,11517.0,145.4749,145.5743,145.3664,145.4026,11517.0
2019-03-19 14:00:00,160.79,160.88,160.56,160.75,16293.0,145.3754,145.4568,145.1675,145.3393,16293.0
2019-03-19 14:30:00,160.78,160.84,160.58,160.6,14356.0,145.3664,145.4206,145.1856,145.2036,14356.0
2019-03-19 15:00:00,160.61,160.68,160.08,160.12,44016.0,145.2127,145.276,144.7335,144.7697,44016.0
2019-03-19 15:30:00,160.11,160.33,159.82,160.31,139175.0,144.7606,144.9595,144.4984,144.9415,139175.0
2019-03-20 09:30:00,160.2,160.24,159.59,159.64,37701.0,144.842,144.8782,144.2905,144.3357,37701.0
2019-03-20 10:00:00,159.62,159.81,159.31,159.47,25094.0,144.3176,144.4894,144.0373,144.182,25094.0
2019-03-20 10:30:00,159.46,159.53,159.29,159.48,11529.0,144.1729,144.2362,144.0192,144.191,11529.0
2019-03-20 11:00:00,159.53,159.59,159.37,159.37,7750.0,144.2362,144.2905,144.0916,144.0916,7750.0
2019-03-20 11:30:00,159.43,159.43,158.74,158.74,12632.0,144.1458,144.1458,143.522,143.522,12632.0
2019-03-20 12:00:00,158.86,158.99,158.85,158.96,5178.0,143.6305,143.748,143.6214,143.7209,5178.0
2019-03-20 12:30:00,158.99,158.99,158.54,158.92,25022.0,143.748,143.748,143.3411,143.6847,25022.0
2019-03-20 13:00:00,158.89,159.08,158.89,159.01,9366.0,143.6576,143.8294,143.6576,143.7661,9366.0
2019-03-20 13:30:00,159.02,159.28,158.99,159.28,16726.0,143.7751,144.0102,143.748,144.0102,16726.0
2019-03-20 14:00:00,159.34,160.25,159.34,160.25,33396.0,144.0644,144.8872,144.0644,144.8872,33396.0
2019-03-20 14:30:00,160.34,160.63,160.17,160.43,23342.0,144.9686,145.2308,144.8149,145.0499,23342.0
2019-03-20 15:00:00,160.46,160.53,159.94,159.95,30692.0,145.0771,145.1404,144.6069,144.616,30692.0
2019-03-20 15:30:00,159.94,159.94,159.29,159.35,66254.0,144.6069,144.6069,144.0192,144.0735,66254.0
2019-03-21 09:30:00,158.85,160.39,158.85,160.25,70849.0,143.6214,145.0138,143.6214,144.8872,70849.0
2019-03-21 10:00:00,160.27,160.65,160.23,160.62,20549.0,144.9053,145.2489,144.8691,145.2217,20549.0
2019-03-21 10:30:00,160.56,160.93,160.55,160.9,14486.0,145.1675,145.502,145.1584,145.4749,14486.0
2019-03-21 11:00:00,160.97,161.28,160.97,161.16,32671.0,145.5382,145.8185,145.5382,145.71,32671.0
2019-03-21 11:30:00,161.02,161.69,161.02,161.68,27365.0,145.5834,146.1892,145.5834,146.1801,27365.0
2019-03-21 12:00:00,161.63,161.64,161.23,161.24,14468.0,146.1349,146.1439,145.7733,145.7823,14468.0
2019-03-21 12:30:00,161.27,161.31,161.17,161.3,9622.0,145.8094,145.8456,145.719,145.8365,9622.0
2019-03-21 13:00:00,161.33,161.62,161.32,161.6,14448.0,145.8637,146.1259,145.8546,146.1078,14448.0
2019-03-21 13:30:00,161.62,161.68,161.45,161.54,44609.0,146.1259,146.1801,145.9722,146.0535,44609.0
2019-03-21 14:00:00,161.55,161.92,161.54,161.91,37570.0,146.0626,146.3971,146.0535,146.3881,37570.0
2019-03-21 14:30:00,161.92,162.13,161.88,161.96,23847.0,146.3971,146.587,146.3609,146.4333,23847.0
2019-03-21 15:00:00,161.86,162.15,161.65,161.84,33911.0,146.3429,146.6051,146.153,146.3248,33911.0
2019-03-21 15:30:00,161.86,162.08,161.76,161.79,132042.0,146.3429,146.5418,146.2524,146.2796,132042.0
2019-03-22 09:30:00,161.06,161.28,160.15,160.15,25387.0,145.6196,145.8185,144.7968,144.7968,25387.0
2019-03-22 10:00:00,160.27,160.77,160.26,160.27,11706.0,144.9053,145.3574,144.8962,144.9053,11706.0
2019-03-22 10:30:00,160.35,160.56,159.98,159.98,11541.0,144.9776,145.1675,144.6431,144.6431,11541.0
2019-03-22 11:00:00,159.98,159.98,159.62,159.62,14418.0,144.6431,144.6431,144.3176,144.3176,14418.0
2019-03-22 11:30:00,159.53,159.58,158.69,158.69,18906.0,144.2362,144.2814,143.4768,143.4768,18906.0
2019-03-22 12:00:00,158.61,159.03,158.61,158.78,18590.0,143.4044,143.7842,143.4044,143.5581,18590.0
2019-03-22 12:30:00,158.7,158.91,158.45,158.9,34994.0,143.4858,143.6757,143.2598,143.6666,34994.0
2019-03-22 13:00:00,158.92,159.18,158.85,158.91,28308.0,143.6847,143.9198,143.6214,143.6757,28308.0
2019-03-22 13:30:00,159.04,159.14,158.75,158.76,20657.0,143.7932,143.8836,143.531,143.54,20657.0
2019-03-22 14:00:00,158.81,159.51,158.8,159.4,15909.0,143.5853,144.2181,143.5762,144.1187,15909.0
2019-03-22 14:30:00,159.38,159.68,159.15,159.55,29209.0,144.1006,144.3718,143.8927,144.2543,29209.0
2019-03-22 15:00:00,159.6,159.72,159.11,159.11,22084.0,144.2995,144.408,143.8565,143.8565,22084.0
2019-03-22 15:30:00,159.09,159.11,158.49,158.52,142209.0,143.8384,143.8565,143.2959,143.3231,142209.0
2019-03-25 09:30:00,158.39,158.82,157.89,158.02,67308.0,143.2055,143.5943,142.7535,142.871,67308.0
2019-03-25 10:00:00,157.97,158.02,157.56,157.92,15452.0,142.8258,142.871,142.4551,142.7806,15452.0
2019-03-25 10:30:00,157.99,158.76,157.95,158.57,31993.0,142.8439,143.54,142.8077,143.3683,31993.0
2019-03-25 11:00:00,158.56,159.08,158.49,159.08,19264.0,143.3592,143.8294,143.2959,143.8294,19264.0
2019-03-25 11:30:00,159.2,159.2,158.52,158.52,14844.0,143.9379,143.9379,143.3231,143.3231,14844.0
2019-03-25 12:00:00,158.46,158.8,158.43,158.71,11463.0,143.2688,143.5762,143.2417,143.4948,11463.0
2019-03-25 12:30:00,158.68,158.71,158.17,158.6,11764.0,143.4677,143.4948,143.0066,143.3954,11764.0
2019-03-25 13:00:00,158.6,158.81,158.42,158.51,9941.0,143.3954,143.5853,143.2326,143.314,9941.0
2019-03-25 13:30:00,158.42,158.62,158.15,158.17,13235.0,143.2326,143.4135,142.9885,143.0066,13235.0
2019-03-25 14:00:00,158.22,158.29,157.93,158.06,14034.0,143.0518,143.1151,142.7896,142.9072,14034.0
2019-03-25 14:30:00,158.14,158.55,158.14,158.51,23390.0,142.9795,143.3502,142.9795,143.314,23390.0
2019-03-25 15:00:00,158.49,158.77,158.42,158.69,20697.0,143.2959,143.5491,143.2326,143.4768,20697.0
2019-03-25 15:30:00,158.68,158.75,158.41,158.5,126225.0,143.4677,143.531,143.2236,143.305,126225.0
2019-03-26 09:30:00,159.63,160.12,159.5,159.9,35427.0,144.3266,144.7697,144.2091,144.5708,35427.0
2019-03-26 10:00:00,159.96,159.98,159.66,159.78,10819.0,144.625,144.6431,144.3538,144.4623,10819.0
2019-03-26 10:30:00,159.78,160.31,159.67,160.31,14085.0,144.4623,144.9415,144.3628,144.9415,14085.0
2019-03-26 11:00:00,160.33,160.33,159.82,159.94,14551.0,144.9595,144.9595,144.4984,144.6069,14551.0
2019-03-26 11:30:00,159.95,160.03,159.48,159.62,11380.0,144.616,144.6883,144.191,144.3176,11380.0
2019-03-26 12:00:00,159.58,159.73,159.35,159.42,10787.0,144.2814,144.4171,144.0735,144.1368,10787.0
2019-03-26 12:30:00,159.44,159.44,159.16,159.2,9532.0,144.1549,144.1549,143.9017,143.9379,9532.0
2019-03-26 13:00:00,159.3,159.44,159.24,159.32,11517.0,144.0283,144.1549,143.974,144.0464,11517.0
2019-03-26 13:30:00,159.25,159.25,158.95,158.95,12639.0,143.9831,143.9831,143.7118,143.7118,12639.0
2019-03-26 14:00:00,158.97,159.1,158.89,158.99,58811.0,143.7299,143.8475,143.6576,143.748,58811.0
2019-03-26 14:30:00,158.98,159.36,158.84,159.36,15892.0,143.739,144.0825,143.6124,144.0825,15892.0
2019-03-26 15:00:00,159.4,159.58,159.31,159.32,10406.0,144.1187,144.2814,144.0373,144.0464,10406.0
2019-03-26 15:30:00,159.26,159.82,159.23,159.81,34164.0,143.9921,144.4984,143.965,144.4894,34164.0
2019-03-27 09:30:00,159.79,160.29,159.63,159.63,62603.0,144.4713,144.9234,144.3266,144.3266,62603.0
2019-03-27 10:00:00,159.54,160.14,159.54,160.03,11748.0,144.2453,144.7877,144.2453,144.6883,11748.0
2019-03-27 10:30:00,160.01,160.01,159.21,159.32,24628.0,144.6702,144.6702,143.9469,144.0464,24628.0
2019-03-27 11:00:00,159.35,159.36,158.61,158.62,8657.0,144.0735,144.0825,143.4044,143.4135,8657.0
2019-03-27 11:30:00,158.63,158.69,158.2,158.48,24682.0,143.4225,143.4768,143.0337,143.2869,24682.0
2019-03-27 12:00:00,158.48,158.91,158.42,158.91,10138.0,143.2869,143.6757,143.2326,143.6757,10138.0
2019-03-27 12:30:00,158.85,159.11,158.84,158.99,10075.0,143.6214,143.8565,143.6124,143.748,10075.0
2019-03-27 13:00:00,158.9,159.29,158.72,159.25,11084.0,143.6666,144.0192,143.5039,143.9831,11084.0
2019-03-27 13:30:00,159.26,159.43,159.11,159.31,11711.0,143.9921,144.1458,143.8565,144.0373,11711.0
2019-03-27 14:00:00,159.32,159.46,159.21,159.35,14280.0,144.0464,144.1729,143.9469,144.0735,14280.0
2019-03-27 14:30:00,159.34,159.47,159.04,159.14,20081.0,144.0644,144.182,143.7932,143.8836,20081.0
2019-03-27 15:00:00,159.18,159.38,158.99,159.38,13124.0,143.9198,144.1006,143.748,144.1006,13124.0
2019-03-27 15:30:00,159.39,159.58,159.13,159.22,30318.0,144.1096,144.2814,143.8746,143.9559,30318.0
2019-03-28 09:30:00,159.09,159.59,159.09,159.55,25678.0,144.3305,144.7841,144.3305,144.7478,25678.0
2019-03-28 10:00:00,159.58,159.85,159.54,159.72,12963.0,144.775,145.02,144.7387,144.902,12963.0
2019-03-28 10:30:00,159.75,159.8,159.38,159.41,9216.0,144.9293,144.9746,144.5936,144.6208,9216.0
2019-03-28 11:00:00,159.37,159.39,158.66,158.66,15004.0,144.5845,144.6027,143.9404,143.9404,15004.0
2019-03-28 11:30:00,158.74,158.97,158.68,158.85,13957.0,144.013,144.2216,143.9585,144.1127,13957.0
2019-03-28 12:00:00,158.78,158.88,158.52,158.71,10930.0,144.0492,144.14,143.8134,143.9857,10930.0
2019-03-28 12:30:00,158.87,159.07,158.79,159.07,21932.0,144.1309,144.3123,144.0583,144.3123,21932.0
2019-03-28 13:00:00,159.12,159.27,159.12,159.27,8610.0,144.3577,144.4938,144.3577,144.4938,8610.0
2019-03-28 13:30:00,159.3,159.39,159.14,159.36,16063.0,144.521,144.6027,144.3758,144.5754,16063.0
2019-03-28 14:00:00,159.35,159.41,159.3,159.39,12567.0,144.5664,144.6208,144.521,144.6027,12567.0
2019-03-28 14:30:00,159.34,159.36,159.17,159.31,18266.0,144.5573,144.5754,144.4031,144.5301,18266.0
2019-03-28 15:00:00,159.31,159.6,159.27,159.5,29131.0,144.5301,144.7932,144.4938,144.7024,29131.0
2019-03-28 15:30:00,159.53,159.68,159.5,159.64,41469.0,144.7297,144.8657,144.7024,144.8295,41469.0
2019-03-29 09:30:00,160.62,160.63,160.23,160.45,34856.0,145.7185,145.7276,145.3647,145.5643,34856.0
2019-03-29 10:00:00,160.5,160.69,160.42,160.69,26338.0,145.6097,145.782,145.5371,145.782,26338.0
2019-03-29 10:30:00,160.66,160.72,160.23,160.31,42109.0,145.7548,145.8093,145.3647,145.4373,42109.0
2019-03-29 11:00:00,160.39,160.52,160.33,160.43,16675.0,145.5099,145.6278,145.4554,145.5462,16675.0
2019-03-29 11:30:00,160.49,160.59,160.36,160.36,16143.0,145.6006,145.6913,145.4827,145.4827,16143.0
2019-03-29 12:00:00,160.36,160.4,160.11,160.36,19893.0,145.4827,145.5189,145.2559,145.4827,19893.0
2019-03-29 12:30:00,160.35,160.48,160.29,160.48,7515.0,145.4736,145.5915,145.4192,145.5915,7515.0
2019-03-29 13:00:00,160.46,160.51,160.39,160.47,11646.0,145.5734,145.6187,145.5099,145.5825,11646.0
2019-03-29 13:30:00,160.46,160.51,160.34,160.41,30514.0,145.5734,145.6187,145.4645,145.528,30514.0
2019-03-29 14:00:00,160.41,160.65,160.38,160.63,23283.0,145.528,145.7458,145.5008,145.7276,23283.0
2019-03-29 14:30:00,160.62,160.89,160.5,160.82,20467.0,145.7185,145.9635,145.6097,145.9,20467.0
2019-03-29 15:00:00,160.85,160.93,160.5,160.59,42138.0,145.9272,145.9998,145.6097,145.6913,42138.0
2019-03-29 15:30:00,160.6,160.78,160.49,160.74,75642.0,145.7004,145.8637,145.6006,145.8274,75642.0
2019-04-01 09:30:00,161.78,162.13,161.63,161.8,110710.0,146.7709,147.0884,146.6348,146.7891,110710.0
2019-04-01 10:00:00,161.83,162.21,161.8,161.93,701987.0,146.8163,147.161,146.7891,146.907,701987.0
2019-04-01 10:30:00,161.94,162.06,161.74,161.88,65955.0,146.9161,147.0249,146.7346,146.8616,65955.0
2019-04-01 11:00:00,161.87,161.99,161.84,161.93,37808.0,146.8526,146.9614,146.8254,146.907,37808.0
2019-04-01 11:30:00,161.86,161.97,161.73,161.94,19408.0,146.8435,146.9433,146.7256,146.9161,19408.0
2019-04-01 12:00:00,161.91,162.1,161.8,162.0,55623.0,146.8889,147.0612,146.7891,146.9705,55623.0
2019-04-01 12:30:00,162.0,162.13,161.91,162.13,80549.0,146.9705,147.0884,146.8889,147.0884,80549.0
2019-04-01 13:00:00,162.14,162.26,162.05,162.14,141167.0,147.0975,147.2064,147.0159,147.0975,141167.0
2019-04-01 13:30:00,162.14,162.26,162.1,162.25,44271.0,147.0975,147.2064,147.0612,147.1973,44271.0
2019-04-01 14:00:00,162.25,162.38,162.19,162.19,62206.0,147.1973,147.3153,147.1429,147.1429,62206.0
2019-04-01 14:30:00,162.2,162.33,162.17,162.27,63067.0,147.152,147.2699,147.1247,147.2155,63067.0
2019-04-01 15:00:00,162.23,162.35,162.09,162.35,35025.0,147.1792,147.288,147.0522,147.288,35025.0
2019-04-01 15:30:00,162.34,162.7,162.31,162.61,117280.0,147.279,147.6056,147.2517,147.5239,117280.0
2019-04-02 09:30:00,162.69,162.7,162.16,162.53,51112.0,147.5965,147.6056,147.1157,147.4513,51112.0
2019-04-02 10:00:00,162.57,162.75,162.37,162.7,44028.0,147.4876,147.6509,147.3062,147.6056,44028.0
2019-04-02 10:30:00,162.75,162.77,162.52,162.53,29840.0,147.6509,147.6691,147.4423,147.4513,29840.0
2019-04-02 11:00:00,162.5,162.5,162.06,162.48,46343.0,147.4241,147.4241,147.0249,147.406,46343.0
2019-04-02 11:30:00,162.39,162.59,162.26,162.58,32279.0,147.3243,147.5058,147.2064,147.4967,32279.0
2019-04-02 12:00:00,162.49,162.57,162.26,162.31,26839.0,147.4151,147.4876,147.2064,147.2517,26839.0
2019-04-02 12:30:00,162.31,162.42,162.27,162.39,56297.0,147.2517,147.3515,147.2155,147.3243,56297.0
2019-04-02 13:00:00,162.33,162.56,162.29,162.46,26065.0,147.2699,147.4786,147.2336,147.3878,26065.0
2019-04-02 13:30:00,162.44,162.59,162.42,162.45,22510.0,147.3697,147.5058,147.3515,147.3788,22510.0
2019-04-02 14:00:00,162.47,162.62,162.44,162.59,50596.0,147.3969,147.533,147.3697,147.5058,50596.0
2019-04-02 14:30:00,162.58,162.65,162.51,162.65,35286.0,147.4967,147.5602,147.4332,147.5602,35286.0
2019-04-02 15:00:00,162.64,162.71,162.63,162.68,38990.0,147.5511,147.6146,147.5421,147.5874,38990.0
2019-04-02 15:30:00,162.7,162.79,162.66,162.67,105655.0,147.6056,147.6872,147.5693,147.5784,105655.0
2019-04-03 09:30:00,163.54,163.8,163.37,163.41,49027.0,148.3676,148.6035,148.2134,148.2497,49027.0
2019-04-03 10:00:00,163.41,163.64,163.17,163.59,77187.0,148.2497,148.4584,148.032,148.413,77187.0
2019-04-03 10:30:00,163.47,163.81,163.47,163.73,55717.0,148.3041,148.6126,148.3041,148.54,55717.0
2019-04-03 11:00:00,163.73,163.94,163.55,163.65,38622.0,148.54,148.7305,148.3767,148.4674,38622.0
2019-04-03 11:30:00,163.65,163.84,163.62,163.74,17293.0,148.4674,148.6398,148.4402,148.5491,17293.0
2019-04-03 12:00:00,163.73,163.89,163.71,163.81,54665.0,148.54,148.6852,148.5219,148.6126,54665.0
2019-04-03 12:30:00,163.79,163.85,163.67,163.72,16053.0,148.5944,148.6489,148.4856,148.5309,16053.0
2019-04-03 13:00:00,163.71,163.85,163.69,163.81,26488.0,148.5219,148.6489,148.5037,148.6126,26488.0
2019-04-03 13:30:00,163.8,163.81,163.3,163.31,17760.0,148.6035,148.6126,148.1499,148.159,17760.0
2019-04-03 14:00:00,163.25,163.45,163.18,163.4,35067.0,148.1045,148.286,148.041,148.2406,35067.0
2019-04-03 14:30:00,163.37,163.38,163.11,163.27,52288.0,148.2134,148.2225,147.9775,148.1227,52288.0
2019-04-03 15:00:00,163.25,163.26,162.86,163.12,168538.0,148.1045,148.1136,147.7507,147.9866,168538.0
2019-04-03 15:30:00,163.12,163.35,163.03,163.26,65402.0,147.9866,148.1953,147.905,148.1136,65402.0
2019-04-04 09:30:00,163.41,163.58,163.31,163.58,24760.0,148.2497,148.4039,148.159,148.4039,24760.0
2019-04-04 10:00:00,163.56,163.57,163.19,163.2,15760.0,148.3858,148.3949,148.0501,148.0592,15760.0
2019-04-04 10:30:00,163.1,163.49,162.95,163.43,52629.0,147.9685,148.3223,147.8324,148.2678,52629.0
2019-04-04 11:00:00,163.37,163.49,162.87,163.19,18664.0,148.2134,148.3223,147.7598,148.0501,18664.0
2019-04-04 11:30:00,163.16,163.25,162.94,163.03,22976.0,148.0229,148.1045,147.8233,147.905,22976.0
2019-04-04 12:00:00,162.98,163.13,162.69,162.81,19540.0,147.8596,147.9957,147.5965,147.7054,19540.0
2019-04-04 12:30:00,162.78,162.98,162.69,162.93,42673.0,147.6781,147.8596,147.5965,147.8142,42673.0
2019-04-04 13:00:00,162.94,163.11,162.91,163.0,51138.0,147.8233,147.9775,147.7961,147.8777,51138.0
2019-04-04 13:30:00,163.04,163.11,162.94,163.0,58929.0,147.914,147.9775,147.8233,147.8777,58929.0
2019-04-04 14:00:00,163.02,163.25,162.98,163.16,37473.0,147.8959,148.1045,147.8596,148.0229,37473.0
2019-04-04 14:30:00,163.15,163.34,163.14,163.28,52941.0,148.0138,148.1862,148.0047,148.1318,52941.0
2019-04-04 15:00:00,163.31,163.32,163.13,163.18,44000.0,148.159,148.168,147.9957,148.041,44000.0
2019-04-04 15:30:00,163.2,163.47,163.2,163.42,74297.0,148.0592,148.3041,148.0592,148.2588,74297.0
2019-04-05 09:30:00,163.86,164.23,163.71,164.19,68444.0,148.6579,148.9936,148.5219,148.9573,68444.0
2019-04-05 10:00:00,164.24,164.52,164.2,164.41,17481.0,149.0027,149.2567,148.9664,149.1569,17481.0
2019-04-05 10:30:00,164.46,164.57,164.35,164.35,17751.0,149.2023,149.3021,149.1025,149.1025,17751.0
2019-04-05 11:00:00,164.37,164.58,164.32,164.49,14737.0,149.1206,149.3112,149.0753,149.2295,14737.0
2019-04-05 11:30:00,164.4,164.48,164.3,164.41,15566.0,149.1479,149.2204,149.0571,149.1569,15566.0
2019-04-05 12:00:00,164.39,164.5,164.37,164.4,16068.0,149.1388,149.2386,149.1206,149.1479,16068.0
2019-04-05 12:30:00,164.4,164.44,164.19,164.38,11894.0,149.1479,149.1841,148.9573,149.1297,11894.0
2019-04-05 13:00:00,164.38,164.44,164.35,164.36,17991.0,149.1297,149.1841,149.1025,149.1116,17991.0
2019-04-05 13:30:00,164.36,164.51,164.33,164.51,38744.0,149.1116,149.2476,149.0843,149.2476,38744.0
2019-04-05 14:00:00,164.49,164.54,164.3,164.35,20863.0,149.2295,149.2749,149.0571,149.1025,20863.0
2019-04-05 14:30:00,164.32,164.47,164.29,164.37,25829.0,149.0753,149.2114,149.0481,149.1206,25829.0
2019-04-05 15:00:00,164.36,164.51,164.23,164.48,63845.0,149.1116,149.2476,148.9936,149.2204,63845.0
2019-04-05 15:30:00,164.46,164.63,164.42,164.63,89597.0,149.2023,149.3565,149.166,149.3565,89597.0
2019-04-08 09:30:00,164.35,164.48,163.78,164.09,49675.0,149.1025,149.2204,148.5854,148.8666,49675.0
2019-04-08 10:00:00,164.05,164.2,163.96,164.07,632418.0,148.8303,148.9664,148.7487,148.8485,632418.0
2019-04-08 10:30:00,164.1,164.45,164.1,164.3,21001.0,148.8757,149.1932,148.8757,149.0571,21001.0
2019-04-08 11:00:00,164.27,164.38,164.06,164.25,34693.0,149.0299,149.1297,148.8394,149.0118,34693.0
2019-04-08 11:30:00,164.34,164.47,164.2,164.21,16685.0,149.0934,149.2114,148.9664,148.9755,16685.0
2019-04-08 12:00:00,164.22,164.26,163.99,164.26,11362.0,148.9846,149.0208,148.7759,149.0208,11362.0
2019-04-08 12:30:00,164.26,164.32,164.16,164.29,20717.0,149.0208,149.0753,148.9301,149.0481,20717.0
2019-04-08 13:00:00,164.26,164.34,164.24,164.34,14553.0,149.0208,149.0934,149.0027,149.0934,14553.0
2019-04-08 13:30:00,164.37,164.5,164.32,164.48,15340.0,149.1206,149.2386,149.0753,149.2204,15340.0
2019-04-08 14:00:00,164.52,164.61,164.48,164.49,24546.0,149.2567,149.3384,149.2204,149.2295,24546.0
2019-04-08 14:30:00,164.51,164.54,164.39,164.45,20287.0,149.2476,149.2749,149.1388,149.1932,20287.0
2019-04-08 15:00:00,164.45,164.51,164.42,164.47,24467.0,149.1932,149.2476,149.166,149.2114,24467.0
2019-04-08 15:30:00,164.47,164.67,164.41,164.66,52999.0,149.2114,149.3928,149.1569,149.3837,52999.0
2019-04-09 09:30:00,164.07,164.07,163.61,163.9,79596.0,148.8485,148.8485,148.4311,148.6942,79596.0
2019-04-09 10:00:00,163.91,163.91,163.69,163.82,22932.0,148.7033,148.7033,148.5037,148.6217,22932.0
2019-04-09 10:30:00,163.82,163.89,163.45,163.64,15616.0,148.6217,148.6852,148.286,148.4584,15616.0
2019-04-09 11:00:00,163.68,163.87,163.63,163.73,34086.0,148.4946,148.667,148.4493,148.54,34086.0
2019-04-09 11:30:00,163.82,163.86,163.62,163.77,9444.0,148.6217,148.6579,148.4402,148.5763,9444.0
2019-04-09 12:00:00,163.73,164.04,163.71,163.93,12403.0,148.54,148.8212,148.5219,148.7215,12403.0
2019-04-09 12:30:00,163.95,163.95,163.81,163.83,7400.0,148.7396,148.7396,148.6126,148.6307,7400.0
2019-04-09 13:00:00,163.7,163.74,163.68,163.7,7531.0,148.5128,148.5491,148.4946,148.5128,7531.0
2019-04-09 13:30:00,163.66,163.75,163.6,163.63,6289.0,148.4765,148.5582,148.4221,148.4493,6289.0
2019-04-09 14:00:00,163.64,163.66,163.49,163.49,47768.0,148.4584,148.4765,148.3223,148.3223,47768.0
2019-04-09 14:30:00,163.48,163.54,163.31,163.37,19971.0,148.3132,148.3676,148.159,148.2134,19971.0
2019-04-09 15:00:00,163.39,163.49,163.26,163.33,10588.0,148.2316,148.3223,148.1136,148.1771,10588.0
2019-04-09 15:30:00,163.34,163.52,163.16,163.44,92937.0,148.1862,148.3495,148.0229,148.2769,92937.0
2019-04-10 09:30:00,163.76,164.01,163.7,163.98,26911.0,148.5672,148.794,148.5128,148.7668,26911.0
2019-04-10 10:00:00,163.98,164.01,163.63,163.72,24821.0,148.7668,148.794,148.4493,148.5309,24821.0
2019-04-10 10:30:00,163.72,164.04,163.72,164.0,44983.0,148.5309,148.8212,148.5309,148.785,44983.0
2019-04-10 11:00:00,164.01,164.13,163.9,163.91,57173.0,148.794,148.9029,148.6942,148.7033,57173.0
2019-04-10 11:30:00,163.92,164.16,163.91,164.07,49972.0,148.7124,148.9301,148.7033,148.8485,49972.0
2019-04-10 12:00:00,164.09,164.14,163.99,164.13,32288.0,148.8666,148.912,148.7759,148.9029,32288.0
2019-04-10 12:30:00,164.13,164.19,164.05,164.08,52057.0,148.9029,148.9573,148.8303,148.8575,52057.0
2019-04-10 13:00:00,164.08,164.18,164.04,164.15,72482.0,148.8575,148.9483,148.8212,148.921,72482.0
2019-04-10 13:30:00,164.13,164.27,164.1,164.21,72105.0,148.9029,149.0299,148.8757,148.9755,72105.0
2019-04-10 14:00:00,164.22,164.3,163.97,164.12,87917.0,148.9846,149.0571,148.7577,148.8938,87917.0
2019-04-10 14:30:00,164.09,164.29,164.01,164.25,84239.0,148.8666,149.0481,148.794,149.0118,84239.0
2019-04-10 15:00:00,164.26,164.48,164.25,164.34,91871.0,149.0208,149.2204,149.0118,149.0934,91871.0
2019-04-10 15:30:00,164.34,164.4,164.19,164.38,401612.0,149.0934,149.1479,148.9573,149.1297,401612.0
2019-04-11 09:30:00,164.72,164.84,164.4,164.73,28390.0,149.4382,149.547,149.1479,149.4472,28390.0
2019-04-11 10:00:00,164.79,164.84,164.55,164.8,10445.0,149.5017,149.547,149.2839,149.5107,10445.0
2019-04-11 10:30:00,164.8,164.89,164.66,164.75,12429.0,149.5107,149.5924,149.3837,149.4654,12429.0
2019-04-11 11:00:00,164.77,164.85,164.62,164.75,15593.0,149.4835,149.5561,149.3474,149.4654,15593.0
2019-04-11 11:30:00,164.73,164.73,164.22,164.54,17843.0,149.4472,149.4472,148.9846,149.2749,17843.0
2019-04-11 12:00:00,164.5,164.54,164.39,164.42,23990.0,149.2386,149.2749,149.1388,149.166,23990.0
2019-04-11 12:30:00,164.43,164.63,164.38,164.59,15599.0,149.1751,149.3565,149.1297,149.3202,15599.0
2019-04-11 13:00:00,164.59,164.64,164.55,164.55,7863.0,149.3202,149.3656,149.2839,149.2839,7863.0
2019-04-11 13:30:00,164.56,164.56,164.36,164.54,7157.0,149.293,149.293,149.1116,149.2749,7157.0
2019-04-11 14:00:00,164.51,164.56,164.39,164.4,28548.0,149.2476,149.293,149.1388,149.1479,28548.0
2019-04-11 14:30:00,164.38,164.49,164.34,164.43,17065.0,149.1297,149.2295,149.0934,149.1751,17065.0
2019-04-11 15:00:00,164.43,164.59,164.43,164.49,36277.0,149.1751,149.3202,149.1751,149.2295,36277.0
2019-04-11 15:30:00,164.51,164.81,164.49,164.78,101581.0,149.2476,149.5198,149.2295,149.4926,101581.0
2019-04-12 09:30:00,165.78,166.0,165.64,165.89,31534.0,150.3998,150.5994,150.2728,150.4996,31534.0
2019-04-12 10:00:00,165.92,165.92,165.59,165.8,12930.0,150.5268,150.5268,150.2274,150.418,12930.0
2019-04-12 10:30:00,165.81,165.82,165.42,165.46,8354.0,150.427,150.4361,150.0732,150.1095,8354.0
2019-04-12 11:00:00,165.43,165.51,165.34,165.49,8933.0,150.0823,150.1549,150.0006,150.1367,8933.0
2019-04-12 11:30:00,165.49,165.58,165.35,165.58,11439.0,150.1367,150.2184,150.0097,150.2184,11439.0
2019-04-12 12:00:00,165.53,165.83,165.5,165.77,16370.0,150.173,150.4452,150.1458,150.3907,16370.0
2019-04-12 12:30:00,165.79,165.94,165.76,165.94,19656.0,150.4089,150.545,150.3817,150.545,19656.0
2019-04-12 13:00:00,165.98,166.0,165.94,165.95,6707.0,150.5813,150.5994,150.545,150.5541,6707.0
2019-04-12 13:30:00,165.93,165.93,165.81,165.84,19696.0,150.5359,150.5359,150.427,150.4543,19696.0
2019-04-12 14:00:00,165.81,166.0,165.8,165.93,11573.0,150.427,150.5994,150.418,150.5359,11573.0
2019-04-12 14:30:00,165.94,166.0,165.82,165.82,31659.0,150.545,150.5994,150.4361,150.4361,31659.0
2019-04-12 15:00:00,165.85,165.99,165.82,165.97,124552.0,150.4633,150.5903,150.4361,150.5722,124552.0
2019-04-12 15:30:00,165.96,166.1,165.92,166.1,189496.0,150.5631,150.6901,150.5268,150.6901,189496.0
2019-04-15 09:30:00,166.23,166.28,165.95,165.98,46391.0,150.8081,150.8534,150.5541,150.5813,46391.0
2019-04-15 10:00:00,166.06,166.12,165.86,165.87,14687.0,150.6538,150.7083,150.4724,150.4815,14687.0
2019-04-15 10:30:00,165.8,165.81,165.58,165.76,11769.0,150.418,150.427,150.2184,150.3817,11769.0
2019-04-15 11:00:00,165.83,166.01,165.77,165.9,17841.0,150.4452,150.6085,150.3907,150.5087,17841.0
2019-04-15 11:30:00,165.91,165.91,165.71,165.79,15855.0,150.5178,150.5178,150.3363,150.4089,15855.0
2019-04-15 12:00:00,165.8,165.81,165.58,165.68,7260.0,150.418,150.427,150.2184,150.3091,7260.0
2019-04-15 12:30:00,165.64,165.71,165.61,165.63,16943.0,150.2728,150.3363,150.2456,150.2637,16943.0
2019-04-15 13:00:00,165.65,165.82,165.63,165.82,7361.0,150.2819,150.4361,150.2637,150.4361,7361.0
2019-04-15 13:30:00,165.81,165.88,165.81,165.83,15198.0,150.427,150.4905,150.427,150.4452,15198.0
2019-04-15 14:00:00,165.84,165.87,165.74,165.76,22716.0,150.4543,150.4815,150.3635,150.3817,22716.0
2019-04-15 14:30:00,165.77,165.82,165.66,165.8,20510.0,150.3907,150.4361,150.291,150.418,20510.0
2019-04-15 15:00:00,165.81,165.92,165.79,165.85,34441.0,150.427,150.5268,150.4089,150.4633,34441.0
2019-04-15 15:30:00,165.85,165.85,165.68,165.8,53247.0,150.4633,150.4633,150.3091,150.418,53247.0
2019-04-16 09:30:00,166.37,166.44,165.96,166.02,47115.0,150.9351,150.9986,150.5631,150.6176,47115.0
2019-04-16 10:00:00,166.07,166.08,165.84,165.88,16981.0,150.6629,150.672,150.4543,150.4905,16981.0
2019-04-16 10:30:00,165.84,165.92,165.66,165.72,12608.0,150.4543,150.5268,150.291,150.3454,12608.0
2019-04-16 11:00:00,165.69,165.83,165.66,165.75,14333.0,150.3182,150.4452,150.291,150.3726,14333.0
2019-04-16 11:30:00,165.72,165.73,165.62,165.64,17093.0,150.3454,150.3545,150.2547,150.2728,17093.0
2019-04-16 12:00:00,165.66,165.74,165.61,165.65,14324.0,150.291,150.3635,150.2456,150.2819,14324.0
2019-04-16 12:30:00,165.65,165.74,165.63,165.69,139208.0,150.2819,150.3635,150.2637,150.3182,139208.0
2019-04-16 13:00:00,165.69,165.69,165.55,165.56,17373.0,150.3182,150.3182,150.1912,150.2002,17373.0
2019-04-16 13:30:00,165.56,165.58,165.38,165.46,20263.0,150.2002,150.2184,150.0369,150.1095,20263.0
2019-04-16 14:00:00,165.46,165.5,165.25,165.49,21060.0,150.1095,150.1458,149.919,150.1367,21060.0
2019-04-16 14:30:00,165.53,165.63,165.52,165.6,26096.0,150.173,150.2637,150.1639,150.2365,26096.0
2019-04-16 15:00:00,165.59,165.64,165.5,165.54,31055.0,150.2274,150.2728,150.1458,150.1821,31055.0
2019-04-16 15:30:00,165.5,165.51,165.1,165.49,66998.0,150.1458,150.1549,149.7829,150.1367,66998.0
2019-04-17 09:30:00,166.11,166.11,165.39,165.41,45185.0,150.6992,150.6992,150.046,150.0641,45185.0
2019-04-17 10:00:00,165.25,165.25,164.76,165.11,38800.0,149.919,149.919,149.4745,149.792,38800.0
2019-04-17 10:30:00,165.14,165.24,164.79,164.79,32067.0,149.8192,149.9099,149.5017,149.5017,32067.0
2019-04-17 11:00:00,164.8,165.06,164.74,164.74,29729.0,149.5107,149.7466,149.4563,149.4563,29729.0
2019-04-17 11:30:00,164.71,164.85,164.55,164.62,26040.0,149.4291,149.5561,149.2839,149.3474,26040.0
2019-04-17 12:00:00,164.58,164.64,164.34,164.61,25664.0,149.3112,149.3656,149.0934,149.3384,25664.0
2019-04-17 12:30:00,164.61,164.69,164.55,164.61,18688.0,149.3384,149.4109,149.2839,149.3384,18688.0
2019-04-17 13:00:00,164.62,164.68,164.46,164.47,34887.0,149.3474,149.4019,149.2023,149.2114,34887.0
2019-04-17 13:30:00,164.49,164.57,164.38,164.42,20997.0,149.2295,149.3021,149.1297,149.166,20997.0
2019-04-17 14:00:00,164.42,164.45,164.07,164.09,41380.0,149.166,149.1932,148.8485,148.8666,41380.0
2019-04-17 14:30:00,164.11,164.42,164.11,164.4,28087.0,148.8848,149.166,148.8848,149.1479,28087.0
2019-04-17 15:00:00,164.4,164.54,164.38,164.39,35892.0,149.1479,149.2749,149.1297,149.1388,35892.0
2019-04-17 15:30:00,164.4,164.46,164.24,164.24,171880.0,149.1479,149.2023,149.0027,149.0027,171880.0
2019-04-18 09:30:00,164.61,164.73,164.16,164.21,19496.0,149.3384,149.4472,148.9301,148.9755,19496.0
2019-04-18 10:00:00,164.14,164.17,163.79,163.85,10818.0,148.912,148.9392,148.5944,148.6489,10818.0
2019-04-18 10:30:00,163.87,164.08,163.72,164.08,11266.0,148.667,148.8575,148.5309,148.8575,11266.0
2019-04-18 11:00:00,164.05,164.22,163.89,163.95,26616.0,148.8303,148.9846,148.6852,148.7396,26616.0
2019-04-18 11:30:00,164.07,164.42,164.02,164.41,19142.0,148.8485,149.166,148.8031,149.1569,19142.0
2019-04-18 12:00:00,164.42,164.64,164.4,164.56,14219.0,149.166,149.3656,149.1479,149.293,14219.0
2019-04-18 12:30:00,164.58,164.69,164.54,164.57,19014.0,149.3112,149.4109,149.2749,149.3021,19014.0
2019-04-18 13:00:00,164.57,164.62,164.51,164.62,14839.0,149.3021,149.3474,149.2476,149.3474,14839.0
2019-04-18 13:30:00,164.63,164.7,164.53,164.66,13085.0,149.3565,149.42,149.2658,149.3837,13085.0
2019-04-18 14:00:00,164.63,164.65,164.54,164.65,15777.0,149.3565,149.3747,149.2749,149.3747,15777.0
2019-04-18 14:30:00,164.64,164.82,164.62,164.8,15443.0,149.3656,149.5289,149.3474,149.5107,15443.0
2019-04-18 15:00:00,164.76,164.81,164.7,164.78,11756.0,149.4745,149.5198,149.42,149.4926,11756.0
2019-04-18 15:30:00,164.75,164.75,164.55,164.7,94824.0,149.4654,149.4654,149.2839,149.42,94824.0
2019-04-22 09:30:00,164.27,164.47,164.2,164.45,26192.0,149.0299,149.2114,148.9664,149.1932,26192.0
2019-04-22 10:00:00,164.47,164.54,164.13,164.35,21685.0,149.2114,149.2749,148.9029,149.1025,21685.0
2019-04-22 10:30:00,164.32,164.55,164.25,164.47,11468.0,149.0753,149.2839,149.0118,149.2114,11468.0
2019-04-22 11:00:00,164.38,164.38,164.19,164.33,28699.0,149.1297,149.1297,148.9573,149.0843,28699.0
2019-04-22 11:30:00,164.35,164.51,164.33,164.4,13423.0,149.1025,149.2476,149.0843,149.1479,13423.0
2019-04-22 12:00:00,164.4,164.45,164.28,164.43,11017.0,149.1479,149.1932,149.039,149.1751,11017.0
2019-04-22 12:30:00,164.43,164.54,164.41,164.44,9617.0,149.1751,149.2749,149.1569,149.1841,9617.0
2019-04-22 13:00:00,164.45,164.49,164.35,164.43,16636.0,149.1932,149.2295,149.1025,149.1751,16636.0
2019-04-22 13:30:00,164.43,164.51,164.39,164.45,26947.0,149.1751,149.2476,149.1388,149.1932,26947.0
2019-04-22 14:00:00,164.47,164.47,164.37,164.38,22404.0,149.2114,149.2114,149.1206,149.1297,22404.0
2019-04-22 14:30:00,164.4,164.4,164.26,164.34,20821.0,149.1479,149.1479,149.0208,149.0934,20821.0
2019-04-22 15:00:00,164.31,164.4,164.21,164.37,12032.0,149.0662,149.1479,148.9755,149.1206,12032.0
2019-04-22 15:30:00,164.34,164.67,164.34,164.56,42002.0,149.0934,149.3928,149.0934,149.293,42002.0
2019-04-23 09:30:00,164.9,165.22,164.86,165.12,27618.0,149.6015,149.8918,149.5652,149.8011,27618.0
2019-04-23 10:00:00,165.12,165.47,165.12,165.43,16454.0,149.8011,150.1186,149.8011,150.0823,16454.0
2019-04-23 10:30:00,165.41,165.6,165.37,165.55,10358.0,150.0641,150.2365,150.0279,150.1912,10358.0
2019-04-23 11:00:00,165.57,166.03,165.55,166.01,18484.0,150.2093,150.6266,150.1912,150.6085,18484.0
2019-04-23 11:30:00,166.0,166.25,166.0,166.23,21360.0,150.5994,150.8262,150.5994,150.8081,21360.0
2019-04-23 12:00:00,166.21,166.51,166.21,166.33,26062.0,150.7899,151.0621,150.7899,150.8988,26062.0
2019-04-23 12:30:00,166.31,166.31,166.16,166.21,18797.0,150.8807,150.8807,150.7446,150.7899,18797.0
2019-04-23 13:00:00,166.24,166.34,166.23,166.28,11007.0,150.8171,150.9079,150.8081,150.8534,11007.0
2019-04-23 13:30:00,166.28,166.34,166.24,166.33,18600.0,150.8534,150.9079,150.8171,150.8988,18600.0
2019-04-23 14:00:00,166.32,166.45,166.24,166.38,20833.0,150.8897,151.0077,150.8171,150.9442,20833.0
2019-04-23 14:30:00,166.4,166.49,166.38,166.41,37321.0,150.9623,151.044,150.9442,150.9714,37321.0
2019-04-23 15:00:00,166.36,166.44,166.26,166.3,39700.0,150.926,150.9986,150.8353,150.8716,39700.0
2019-04-23 15:30:00,166.3,166.41,166.2,166.38,31260.0,150.8716,150.9714,150.7809,150.9442,31260.0
2019-04-24 09:30:00,166.33,166.6,166.2,166.41,20174.0,150.8988,151.1437,150.7809,150.9714,20174.0
2019-04-24 10:00:00,166.49,166.59,166.4,166.56,11319.0,151.044,151.1347,150.9623,151.1075,11319.0
2019-04-24 10:30:00,166.53,166.77,166.51,166.75,14362.0,151.0802,151.298,151.0621,151.2798,14362.0
2019-04-24 11:00:00,166.82,166.83,166.68,166.69,16306.0,151.3433,151.3524,151.2163,151.2254,16306.0
2019-04-24 11:30:00,166.72,166.85,166.53,166.58,13182.0,151.2526,151.3706,151.0802,151.1256,13182.0
2019-04-24 12:00:00,166.57,166.67,166.47,166.67,9217.0,151.1165,151.2073,151.0258,151.2073,9217.0
2019-04-24 12:30:00,166.66,166.75,166.42,166.42,7505.0,151.1982,151.2798,150.9804,150.9804,7505.0
2019-04-24 13:00:00,166.4,166.51,166.22,166.47,15834.0,150.9623,151.0621,150.799,151.0258,15834.0
2019-04-24 13:30:00,166.51,166.61,166.51,166.53,20269.0,151.0621,151.1528,151.0621,151.0802,20269.0
2019-04-24 14:00:00,166.53,166.59,166.48,166.5,15139.0,151.0802,151.1347,151.0349,151.053,15139.0
2019-04-24 14:30:00,166.51,166.78,166.48,166.73,81409.0,151.0621,151.307,151.0349,151.2617,81409.0
2019-04-24 15:00:00,166.78,166.81,166.69,166.71,13838.0,151.307,151.3343,151.2254,151.2435,13838.0
2019-04-24 15:30:00,166.72,166.75,166.41,166.43,36148.0,151.2526,151.2798,150.9714,150.9895,36148.0
2019-04-25 09:30:00,165.89,165.89,164.93,165.41,38874.0,150.4996,150.4996,149.6287,150.0641,38874.0
2019-04-25 10:00:00,165.42,165.48,164.35,164.55,14245.0,150.0732,150.1277,149.1025,149.2839,14245.0
2019-04-25 10:30:00,164.47,164.96,164.4,164.95,8978.0,149.2114,149.6559,149.1479,149.6468,8978.0
2019-04-25 11:00:00,164.94,165.25,164.72,165.2,12447.0,149.6378,149.919,149.4382,149.8736,12447.0
2019-04-25 11:30:00,165.18,165.51,165.18,165.4,28870.0,149.8555,150.1549,149.8555,150.0551,28870.0
2019-04-25 12:00:00,165.42,165.47,165.11,165.11,7830.0,150.0732,150.1186,149.792,149.792,7830.0
2019-04-25 12:30:00,165.11,165.35,165.11,165.35,6013.0,149.792,150.0097,149.792,150.0097,6013.0
2019-04-25 13:00:00,165.38,165.44,165.26,165.44,13848.0,150.0369,150.0914,149.9281,150.0914,13848.0
2019-04-25 13:30:00,165.44,165.48,165.32,165.44,16523.0,150.0914,150.1277,149.9825,150.0914,16523.0
2019-04-25 14:00:00,165.46,165.57,165.41,165.43,11026.0,150.1095,150.2093,150.0641,150.0823,11026.0
2019-04-25 14:30:00,165.44,165.46,165.36,165.42,13817.0,150.0914,150.1095,150.0188,150.0732,13817.0
2019-04-25 15:00:00,165.41,165.43,165.23,165.36,33357.0,150.0641,150.0823,149.9008,150.0188,33357.0
2019-04-25 15:30:00,165.36,165.49,165.17,165.19,66281.0,150.0188,150.1367,149.8464,149.8646,66281.0
2019-04-26 09:30:00,165.21,165.31,164.94,165.09,22569.0,149.8827,149.9734,149.6378,149.7738,22569.0
2019-04-26 10:00:00,165.12,165.42,164.98,165.34,9072.0,149.8011,150.0732,149.674,150.0006,9072.0
2019-04-26 10:30:00,165.35,165.59,165.34,165.51,12249.0,150.0097,150.2274,150.0006,150.1549,12249.0
2019-04-26 11:00:00,165.5,165.92,165.42,165.92,11663.0,150.1458,150.5268,150.0732,150.5268,11663.0
2019-04-26 11:30:00,165.92,166.04,165.81,165.82,10661.0,150.5268,150.6357,150.427,150.4361,10661.0
2019-04-26 12:00:00,165.85,166.0,165.8,165.87,7399.0,150.4633,150.5994,150.418,150.4815,7399.0
2019-04-26 12:30:00,165.9,165.95,165.77,165.81,8483.0,150.5087,150.5541,150.3907,150.427,8483.0
2019-04-26 13:00:00,165.82,165.82,165.7,165.76,9021.0,150.4361,150.4361,150.3272,150.3817,9021.0
2019-04-26 13:30:00,165.78,165.8,165.7,165.75,11110.0,150.3998,150.418,150.3272,150.3726,11110.0
2019-04-26 14:00:00,165.75,165.87,165.58,165.84,23537.0,150.3726,150.4815,150.2184,150.4543,23537.0
2019-04-26 14:30:00,165.82,165.88,165.79,165.83,16215.0,150.4361,150.4905,150.4089,150.4452,16215.0
2019-04-26 15:00:00,165.9,166.05,165.88,165.95,14536.0,150.5087,150.6448,150.4905,150.5541,14536.0
2019-04-26 15:30:00,165.95,166.25,165.93,166.25,29312.0,150.5541,150.8262,150.5359,150.8262,29312.0
2019-04-29 09:30:00,166.36,166.55,166.18,166.33,34548.0,150.926,151.0984,150.7627,150.8988,34548.0
2019-04-29 10:00:00,166.33,166.33,165.97,166.22,9940.0,150.8988,150.8988,150.5722,150.799,9940.0
2019-04-29 10:30:00,166.21,166.4,166.13,166.33,21633.0,150.7899,150.9623,150.7174,150.8988,21633.0
2019-04-29 11:00:00,166.29,166.39,166.16,166.22,9088.0,150.8625,150.9532,150.7446,150.799,9088.0
2019-04-29 11:30:00,166.22,166.31,166.18,166.18,9035.0,150.799,150.8807,150.7627,150.7627,9035.0
2019-04-29 12:00:00,166.19,166.45,166.18,166.44,16553.0,150.7718,151.0077,150.7627,150.9986,16553.0
2019-04-29 12:30:00,166.49,166.58,166.43,166.55,8604.0,151.044,151.1256,150.9895,151.0984,8604.0
2019-04-29 13:00:00,166.54,166.54,166.42,166.5,7781.0,151.0893,151.0893,150.9804,151.053,7781.0
2019-04-29 13:30:00,166.48,166.5,166.38,166.45,10969.0,151.0349,151.053,150.9442,151.0077,10969.0
2019-04-29 14:00:00,166.47,166.57,166.42,166.46,21388.0,151.0258,151.1165,150.9804,151.0167,21388.0
2019-04-29 14:30:00,166.47,166.47,166.33,166.38,48992.0,151.0258,151.0258,150.8988,150.9442,48992.0
2019-04-29 15:00:00,166.38,166.45,166.29,166.3,67207.0,150.9442,151.0077,150.8625,150.8716,67207.0
2019-04-29 15:30:00,166.3,166.34,166.15,166.17,115609.0,150.8716,150.9079,150.7355,150.7536,115609.0
2019-04-30 09:30:00,166.35,166.35,166.07,166.13,28201.0,150.9169,150.9169,150.6629,150.7174,28201.0
2019-04-30 10:00:00,166.17,166.28,166.01,166.01,8753.0,150.7536,150.8534,150.6085,150.6085,8753.0
2019-04-30 10:30:00,165.98,166.17,165.98,166.09,11107.0,150.5813,150.7536,150.5813,150.6811,11107.0
2019-04-30 11:00:00,166.0,166.0,165.37,165.76,23307.0,150.5994,150.5994,150.0279,150.3817,23307.0
2019-04-30 11:30:00,165.76,166.26,165.76,166.22,13690.0,150.3817,150.8353,150.3817,150.799,13690.0
2019-04-30 12:00:00,166.21,166.36,166.09,166.28,7754.0,150.7899,150.926,150.6811,150.8534,7754.0
2019-04-30 12:30:00,166.24,166.34,166.16,166.25,8283.0,150.8171,150.9079,150.7446,150.8262,8283.0
2019-04-30 13:00:00,166.27,166.4,166.26,166.3,11837.0,150.8444,150.9623,150.8353,150.8716,11837.0
2019-04-30 13:30:00,166.19,166.65,166.19,166.64,15187.0,150.7718,151.1891,150.7718,151.18,15187.0
2019-04-30 14:00:00,166.66,166.66,166.42,166.54,25104.0,151.1982,151.1982,150.9804,151.0893,25104.0
2019-04-30 14:30:00,166.52,166.63,166.46,166.57,18043.0,151.0712,151.171,151.0167,151.1165,18043.0
2019-04-30 15:00:00,166.58,166.66,166.53,166.57,14710.0,151.1256,151.1982,151.0802,151.1165,14710.0
2019-04-30 15:30:00,166.53,166.86,166.53,166.78,53079.0,151.0802,151.3796,151.0802,151.307,53079.0
2019-05-01 09:30:00,167.06,167.25,166.61,166.62,28172.0,151.5611,151.7334,151.1528,151.1619,28172.0
2019-05-01 10:00:00,166.59,166.59,166.21,166.22,14369.0,151.1347,151.1347,150.7899,150.799,14369.0
2019-05-01 10:30:00,166.12,166.3,166.08,166.23,11843.0,150.7083,150.8716,150.672,150.8081,11843.0
2019-05-01 11:00:00,166.15,166.39,166.15,166.33,15832.0,150.7355,150.9532,150.7355,150.8988,15832.0
2019-05-01 11:30:00,166.35,166.66,166.34,166.55,18834.0,150.9169,151.1982,150.9079,151.0984,18834.0
2019-05-01 12:00:00,166.55,166.56,166.19,166.29,12259.0,151.0984,151.1075,150.7718,150.8625,12259.0
2019-05-01 12:30:00,166.25,166.25,166.01,166.21,13303.0,150.8262,150.8262,150.6085,150.7899,13303.0
2019-05-01 13:00:00,166.27,166.42,166.1,166.25,14752.0,150.8444,150.9804,150.6901,150.8262,14752.0
2019-05-01 13:30:00,166.27,166.41,166.21,166.41,11586.0,150.8444,150.9714,150.7899,150.9714,11586.0
2019-05-01 14:00:00,166.52,166.82,166.37,166.67,22741.0,151.0712,151.3433,150.9351,151.2073,22741.0
2019-05-01 14:30:00,166.68,166.73,165.78,166.1,23302.0,151.2163,151.2617,150.3998,150.6901,23302.0
2019-05-01 15:00:00,166.05,166.15,165.64,165.81,29006.0,150.6448,150.7355,150.2728,150.427,29006.0
2019-05-01 15:30:00,165.7,165.71,164.91,164.91,71368.0,150.3272,150.3363,149.6105,149.6105,71368.0
2019-05-02 09:30:00,164.73,165.42,164.62,165.41,46335.0,149.4472,150.0732,149.3474,150.0641,46335.0
2019-05-02 10:00:00,165.4,165.73,165.35,165.68,27015.0,150.0551,150.3545,150.0097,150.3091,27015.0
2019-05-02 10:30:00,165.48,165.61,164.98,165.02,26172.0,150.1277,150.2456,149.674,149.7103,26172.0
2019-05-02 11:00:00,164.99,165.15,164.26,164.27,40224.0,149.6831,149.8283,149.0208,149.0299,40224.0
2019-05-02 11:30:00,164.36,164.59,163.98,164.22,43899.0,149.1116,149.3202,148.7668,148.9846,43899.0
2019-05-02 12:00:00,164.29,164.54,164.12,164.52,24289.0,149.0481,149.2749,148.8938,149.2567,24289.0
2019-05-02 12:30:00,164.54,164.83,164.5,164.77,20680.0,149.2749,149.538,149.2386,149.4835,20680.0
2019-05-02 13:00:00,164.75,165.16,164.58,165.07,15877.0,149.4654,149.8373,149.3112,149.7557,15877.0
2019-05-02 13:30:00,165.12,165.27,164.95,165.1,23798.0,149.8011,149.9371,149.6468,149.7829,23798.0
2019-05-02 14:00:00,165.08,165.27,164.99,165.15,50181.0,149.7648,149.9371,149.6831,149.8283,50181.0
2019-05-02 14:30:00,165.14,165.25,164.76,165.03,30604.0,149.8192,149.919,149.4745,149.7194,30604.0
2019-05-02 15:00:00,164.95,165.33,164.93,165.26,29248.0,149.6468,149.9916,149.6287,149.9281,29248.0
2019-05-02 15:30:00,165.22,165.36,165.02,165.32,63775.0,149.8918,150.0188,149.7103,149.9825,63775.0
2019-05-03 09:30:00,165.91,166.32,165.82,166.15,28967.0,150.5178,150.8897,150.4361,150.7355,28967.0
2019-05-03 10:00:00,166.16,166.21,165.97,166.12,9343.0,150.7446,150.7899,150.5722,150.7083,9343.0
2019-05-03 10:30:00,166.17,166.35,166.1,166.34,16557.0,150.7536,150.9169,150.6901,150.9079,16557.0
2019-05-03 11:00:00,166.31,166.55,166.14,166.22,10451.0,150.8807,151.0984,150.7264,150.799,10451.0
2019-05-03 11:30:00,166.23,166.41,166.2,166.37,12899.0,150.8081,150.9714,150.7809,150.9351,12899.0
2019-05-03 12:00:00,166.35,166.5,166.31,166.47,14544.0,150.9169,151.053,150.8807,151.0258,14544.0
2019-05-03 12:30:00,166.49,166.56,166.41,166.56,11989.0,151.044,151.1075,150.9714,151.1075,11989.0
2019-05-03 13:00:00,166.46,166.67,166.46,166.66,6534.0,151.0167,151.2073,151.0167,151.1982,6534.0
2019-05-03 13:30:00,166.66,166.75,166.63,166.69,19187.0,151.1982,151.2798,151.171,151.2254,19187.0
2019-05-03 14:00:00,166.67,166.72,166.58,166.61,45037.0,151.2073,151.2526,151.1256,151.1528,45037.0
2019-05-03 14:30:00,166.64,166.78,166.58,166.64,42339.0,151.18,151.307,151.1256,151.18,42339.0
2019-05-03 15:00:00,166.62,166.69,166.55,166.63,25386.0,151.1619,151.2254,151.0984,151.171,25386.0
2019-05-03 15:30:00,166.62,166.82,166.59,166.73,28733.0,151.1619,151.3433,151.1347,151.2617,28733.0
2019-05-06 09:30:00,164.2,164.94,163.9,164.92,75457.0,148.9664,149.6378,148.6942,149.6196,75457.0
2019-05-06 10:00:00,164.93,165.07,164.7,164.77,43807.0,149.6287,149.7557,149.42,149.4835,43807.0
2019-05-06 10:30:00,164.83,165.22,164.69,165.19,23925.0,149.538,149.8918,149.4109,149.8646,23925.0
2019-05-06 11:00:00,165.19,165.54,165.05,165.53,12785.0,149.8646,150.1821,149.7375,150.173,12785.0
2019-05-06 11:30:00,165.49,165.58,165.2,165.33,12673.0,150.1367,150.2184,149.8736,149.9916,12673.0
2019-05-06 12:00:00,165.32,165.34,165.15,165.17,11124.0,149.9825,150.0006,149.8283,149.8464,11124.0
2019-05-06 12:30:00,165.22,165.37,165.15,165.22,16202.0,149.8918,150.0279,149.8283,149.8918,16202.0
2019-05-06 13:00:00,165.15,165.43,165.04,165.39,13367.0,149.8283,150.0823,149.7285,150.046,13367.0
2019-05-06 13:30:00,165.42,165.45,165.32,165.41,24382.0,150.0732,150.1004,149.9825,150.0641,24382.0
2019-05-06 14:00:00,165.44,165.58,165.39,165.55,15049.0,150.0914,150.2184,150.046,150.1912,15049.0
2019-05-06 14:30:00,165.6,166.08,165.6,166.05,27787.0,150.2365,150.672,150.2365,150.6448,27787.0
2019-05-06 15:00:00,166.05,166.21,166.01,166.13,22008.0,150.6448,150.7899,150.6085,150.7174,22008.0
2019-05-06 15:30:00,166.15,166.33,165.94,166.01,52367.0,150.7355,150.8988,150.545,150.6085,52367.0
2019-05-07 09:30:00,164.52,164.98,164.0,164.48,24954.0,149.2567,149.674,148.785,149.2204,24954.0
2019-05-07 10:00:00,164.44,164.44,163.84,164.26,16220.0,149.1841,149.1841,148.6398,149.0208,16220.0
2019-05-07 10:30:00,164.32,164.32,163.54,163.59,17030.0,149.0753,149.0753,148.3676,148.413,17030.0
2019-05-07 11:00:00,163.56,164.01,163.42,163.84,14335.0,148.3858,148.794,148.2588,148.6398,14335.0
2019-05-07 11:30:00,163.95,164.0,163.4,163.47,17076.0,148.7396,148.785,148.2406,148.3041,17076.0
2019-05-07 12:00:00,163.48,164.08,163.34,164.06,16071.0,148.3132,148.8575,148.1862,148.8394,16071.0
2019-05-07 12:30:00,164.08,164.17,163.81,163.84,9373.0,148.8575,148.9392,148.6126,148.6398,9373.0
2019-05-07 13:00:00,163.68,163.7,162.82,162.9,24158.0,148.4946,148.5128,147.7144,147.787,24158.0
2019-05-07 13:30:00,162.79,163.27,162.67,163.21,24099.0,147.6872,148.1227,147.5784,148.0683,24099.0
2019-05-07 14:00:00,163.14,163.27,162.71,162.72,26881.0,148.0047,148.1227,147.6146,147.6237,26881.0
2019-05-07 14:30:00,162.82,163.07,162.48,163.05,79812.0,147.7144,147.9412,147.406,147.9231,79812.0
2019-05-07 15:00:00,162.98,163.04,162.65,162.71,47792.0,147.8596,147.914,147.5602,147.6146,47792.0
2019-05-07 15:30:00,162.74,163.41,162.15,163.28,57708.0,147.6419,148.2497,147.1066,148.1318,57708.0
2019-05-08 09:30:00,163.06,163.68,162.73,163.55,36562.0,147.9322,148.4946,147.6328,148.3767,36562.0
2019-05-08 10:00:00,163.64,163.8,163.4,163.41,7287.0,148.4584,148.6035,148.2406,148.2497,7287.0
2019-05-08 10:30:00,163.39,163.56,163.09,163.56,13273.0,148.2316,148.3858,147.9594,148.3858,13273.0
2019-05-08 11:00:00,163.86,164.14,163.7,164.0,54873.0,148.6579,148.912,148.5128,148.785,54873.0
2019-05-08 11:30:00,163.91,164.01,163.41,163.83,13317.0,148.7033,148.794,148.2497,148.6307,13317.0
2019-05-08 12:00:00,163.81,163.85,163.43,163.79,12039.0,148.6126,148.6489,148.2678,148.5944,12039.0
2019-05-08 12:30:00,163.81,164.0,163.74,163.98,12909.0,148.6126,148.785,148.5491,148.7668,12909.0
2019-05-08 13:00:00,163.96,164.01,163.73,163.85,11196.0,148.7487,148.794,148.54,148.6489,11196.0
2019-05-08 13:30:00,163.84,163.89,163.7,163.85,12147.0,148.6398,148.6852,148.5128,148.6489,12147.0
2019-05-08 14:00:00,163.85,163.9,163.69,163.89,40729.0,148.6489,148.6942,148.5037,148.6852,40729.0
2019-05-08 14:30:00,163.94,163.97,163.81,163.84,8510.0,148.7305,148.7577,148.6126,148.6398,8510.0
2019-05-08 15:00:00,163.93,164.1,163.85,164.05,16089.0,148.7215,148.8757,148.6489,148.8303,16089.0
2019-05-08 15:30:00,164.08,164.12,163.22,163.25,51550.0,148.8575,148.8938,148.0773,148.1045,51550.0
2019-05-09 09:30:00,162.0,162.08,161.09,161.49,33982.0,146.9705,147.0431,146.1449,146.5078,33982.0
2019-05-09 10:00:00,161.36,161.4,160.86,161.04,41674.0,146.3899,146.4262,145.9363,146.0996,41674.0
2019-05-09 10:30:00,160.96,161.54,160.91,161.19,11231.0,146.027,146.5532,145.9816,146.2357,11231.0
2019-05-09 11:00:00,161.22,161.58,161.07,161.08,14519.0,146.2629,146.5895,146.1268,146.1359,14519.0
2019-05-09 11:30:00,161.33,162.02,161.27,161.92,13792.0,146.3627,146.9887,146.3082,146.8979,13792.0
2019-05-09 12:00:00,161.89,162.37,161.76,162.21,25945.0,146.8707,147.3062,146.7528,147.161,25945.0
2019-05-09 12:30:00,162.35,163.23,162.35,162.8,14469.0,147.288,148.0864,147.288,147.6963,14469.0
2019-05-09 13:00:00,162.95,163.08,162.64,162.8,19630.0,147.8324,147.9503,147.5511,147.6963,19630.0
2019-05-09 13:30:00,162.76,163.27,162.68,162.99,16034.0,147.66,148.1227,147.5874,147.8687,16034.0
2019-05-09 14:00:00,163.0,163.29,162.76,163.12,23387.0,147.8777,148.1408,147.66,147.9866,23387.0
2019-05-09 14:30:00,163.22,163.34,162.68,162.7,14983.0,148.0773,148.1862,147.5874,147.6056,14983.0
2019-05-09 15:00:00,162.79,162.93,162.4,162.92,13884.0,147.6872,147.8142,147.3334,147.8052,13884.0
2019-05-09 15:30:00,162.92,163.23,162.86,163.1,21847.0,147.8052,148.0864,147.7507,147.9685,21847.0
2019-05-10 09:30:00,162.45,162.97,162.42,162.64,24592.0,147.3788,147.8505,147.3515,147.5511,24592.0
2019-05-10 10:00:00,162.28,162.35,161.55,161.69,32252.0,147.2245,147.288,146.5623,146.6893,32252.0
2019-05-10 10:30:00,161.62,161.63,160.64,160.91,19002.0,146.6258,146.6348,145.7367,145.9816,19002.0
2019-05-10 11:00:00,160.87,161.28,160.51,160.92,87322.0,145.9453,146.3173,145.6187,145.9907,87322.0
2019-05-10 11:30:00,160.91,161.2,160.58,161.02,72046.0,145.9816,146.2447,145.6822,146.0814,72046.0
2019-05-10 12:00:00,160.99,162.02,160.99,162.01,12576.0,146.0542,146.9887,146.0542,146.9796,12576.0
2019-05-10 12:30:00,161.94,162.37,161.94,162.33,11934.0,146.9161,147.3062,146.9161,147.2699,11934.0
2019-05-10 13:00:00,162.45,162.89,162.26,162.61,15553.0,147.3788,147.7779,147.2064,147.5239,15553.0
2019-05-10 13:30:00,162.63,163.06,162.59,162.95,18809.0,147.5421,147.9322,147.5058,147.8324,18809.0
2019-05-10 14:00:00,162.93,163.12,162.59,162.72,18299.0,147.8142,147.9866,147.5058,147.6237,18299.0
2019-05-10 14:30:00,162.76,163.24,162.75,163.05,12897.0,147.66,148.0955,147.6509,147.9231,12897.0
2019-05-10 15:00:00,163.19,164.11,163.19,164.11,21453.0,148.0501,148.8848,148.0501,148.8848,21453.0
2019-05-10 15:30:00,163.87,163.9,163.18,163.67,21145.0,148.667,148.6942,148.041,148.4856,21145.0
2019-05-13 09:30:00,160.82,161.17,160.0,160.08,46659.0,145.9,146.2175,145.1561,145.2286,46659.0
2019-05-13 10:00:00,160.07,160.07,159.45,159.91,33051.0,145.2196,145.2196,144.6571,145.0744,33051.0
2019-05-13 10:30:00,159.82,160.29,159.69,159.94,21609.0,144.9928,145.4192,144.8748,145.1016,21609.0
2019-05-13 11:00:00,159.94,160.08,159.53,159.62,8293.0,145.1016,145.2286,144.7297,144.8113,8293.0
2019-05-13 11:30:00,159.73,159.73,159.18,159.58,14017.0,144.9111,144.9111,144.4121,144.775,14017.0
2019-05-13 12:00:00,159.62,159.62,159.05,159.12,12199.0,144.8113,144.8113,144.2942,144.3577,12199.0
2019-05-13 12:30:00,159.13,159.32,158.95,158.99,17398.0,144.3668,144.5391,144.2035,144.2398,17398.0
2019-05-13 13:00:00,158.91,158.95,158.69,158.82,14878.0,144.1672,144.2035,143.9676,144.0855,14878.0
2019-05-13 13:30:00,158.74,159.42,158.74,159.42,13170.0,144.013,144.6299,144.013,144.6299,13170.0
2019-05-13 14:00:00,159.37,159.87,159.13,159.77,32808.0,144.5845,145.0381,144.3668,144.9474,32808.0
2019-05-13 14:30:00,159.77,160.11,159.34,159.92,24473.0,144.9474,145.2559,144.5573,145.0835,24473.0
2019-05-13 15:00:00,159.89,160.11,159.34,159.44,23157.0,145.0563,145.2559,144.5573,144.648,23157.0
2019-05-13 15:30:00,159.4,159.62,159.08,159.5,39843.0,144.6117,144.8113,144.3214,144.7024,39843.0
2019-05-14 09:30:00,160.02,160.72,159.96,160.41,32022.0,145.1742,145.8093,145.1198,145.528,32022.0
2019-05-14 10:00:00,160.3,161.0,160.29,160.99,21198.0,145.4282,146.0633,145.4192,146.0542,21198.0
2019-05-14 10:30:00,161.04,161.13,160.76,160.96,18676.0,146.0996,146.1812,145.8456,146.027,18676.0
2019-05-14 11:00:00,161.0,161.42,160.8,161.33,39523.0,146.0633,146.4443,145.8818,146.3627,39523.0
2019-05-14 11:30:00,161.26,161.66,161.26,161.58,22231.0,146.2992,146.6621,146.2992,146.5895,22231.0
2019-05-14 12:00:00,161.57,161.63,161.34,161.37,13828.0,146.5804,146.6348,146.3717,146.399,13828.0
2019-05-14 12:30:00,161.37,161.59,161.3,161.56,9350.0,146.399,146.5985,146.3355,146.5713,9350.0
2019-05-14 13:00:00,161.56,161.89,161.56,161.83,24147.0,146.5713,146.8707,146.5713,146.8163,24147.0
2019-05-14 13:30:00,161.86,162.0,161.86,161.96,24490.0,146.8435,146.9705,146.8435,146.9342,24490.0
2019-05-14 14:00:00,161.9,161.99,161.61,161.99,12674.0,146.8798,146.9614,146.6167,146.9614,12674.0
2019-05-14 14:30:00,161.95,162.02,161.49,161.66,26569.0,146.9251,146.9887,146.5078,146.6621,26569.0
2019-05-14 15:00:00,161.62,161.87,161.57,161.76,17445.0,146.6258,146.8526,146.5804,146.7528,17445.0
2019-05-14 15:30:00,161.73,161.74,161.14,161.14,41779.0,146.7256,146.7346,146.1903,146.1903,41779.0
2019-05-15 09:30:00,160.24,160.7,159.92,160.7,34212.0,145.3738,145.7911,145.0835,145.7911,34212.0
2019-05-15 10:00:00,160.73,161.52,160.38,161.52,24232.0,145.8183,146.535,145.5008,146.535,24232.0
2019-05-15 10:30:00,161.56,161.86,161.4,161.66,20513.0,146.5713,146.8435,146.4262,146.6621,20513.0
2019-05-15 11:00:00,161.66,161.93,161.41,161.89,10335.0,146.6621,146.907,146.4352,146.8707,10335.0
2019-05-15 11:30:00,161.95,162.12,161.85,162.07,8332.0,146.9251,147.0794,146.8344,147.034,8332.0
2019-05-15 12:00:00,162.13,162.29,161.81,161.9,17072.0,147.0884,147.2336,146.7981,146.8798,17072.0
2019-05-15 12:30:00,161.91,162.02,161.76,161.78,6565.0,146.8889,146.9887,146.7528,146.7709,6565.0
2019-05-15 13:00:00,161.82,161.89,161.68,161.68,5549.0,146.8072,146.8707,146.6802,146.6802,5549.0
2019-05-15 13:30:00,161.71,162.03,161.7,162.03,11368.0,146.7074,146.9977,146.6983,146.9977,11368.0
2019-05-15 14:00:00,162.02,162.12,161.98,162.07,9602.0,146.9887,147.0794,146.9524,147.034,9602.0
2019-05-15 14:30:00,162.11,162.21,161.94,161.95,26545.0,147.0703,147.161,146.9161,146.9251,26545.0
2019-05-15 15:00:00,161.91,162.23,161.9,162.22,25009.0,146.8889,147.1792,146.8798,147.1701,25009.0
2019-05-15 15:30:00,162.19,162.24,161.79,161.87,20261.0,147.1429,147.1882,146.78,146.8526,20261.0
2019-05-16 09:30:00,162.2,163.3,162.19,163.27,17756.0,147.152,148.1499,147.1429,148.1227,17756.0
2019-05-16 10:00:00,163.34,163.65,163.19,163.65,9597.0,148.1862,148.4674,148.0501,148.4674,9597.0
2019-05-16 10:30:00,163.68,163.7,163.5,163.67,5203.0,148.4946,148.5128,148.3313,148.4856,5203.0
2019-05-16 11:00:00,163.72,163.82,163.54,163.75,8828.0,148.5309,148.6217,148.3676,148.5582,8828.0
2019-05-16 11:30:00,163.7,163.94,163.67,163.79,10541.0,148.5128,148.7305,148.4856,148.5944,10541.0
2019-05-16 12:00:00,163.8,163.98,163.77,163.88,5418.0,148.6035,148.7668,148.5763,148.6761,5418.0
2019-05-16 12:30:00,163.82,163.88,163.6,163.68,17958.0,148.6217,148.6761,148.4221,148.4946,17958.0
2019-05-16 13:00:00,163.69,163.81,163.57,163.74,8934.0,148.5037,148.6126,148.3949,148.5491,8934.0
2019-05-16 13:30:00,163.73,163.73,163.45,163.54,22649.0,148.54,148.54,148.286,148.3676,22649.0
2019-05-16 14:00:00,163.45,163.77,163.37,163.77,13051.0,148.286,148.5763,148.2134,148.5763,13051.0
2019-05-16 14:30:00,163.78,163.81,163.42,163.54,19097.0,148.5854,148.6126,148.2588,148.3676,19097.0
2019-05-16 15:00:00,163.46,163.5,163.17,163.35,16879.0,148.2951,148.3313,148.032,148.1953,16879.0
2019-05-16 15:30:00,163.3,163.3,162.91,163.1,24892.0,148.1499,148.1499,147.7961,147.9685,24892.0
2019-05-17 09:30:00,161.95,162.39,161.88,162.12,18359.0,146.9251,147.3243,146.8616,147.0794,18359.0
2019-05-17 10:00:00,162.21,162.67,161.88,162.66,11304.0,147.161,147.5784,146.8616,147.5693,11304.0
2019-05-17 10:30:00,162.59,163.39,162.42,163.3,10216.0,147.5058,148.2316,147.3515,148.1499,10216.0
2019-05-17 11:00:00,163.29,163.5,163.25,163.26,6050.0,148.1408,148.3313,148.1045,148.1136,6050.0
2019-05-17 11:30:00,163.25,163.25,162.68,162.96,5170.0,148.1045,148.1045,147.5874,147.8414,5170.0
2019-05-17 12:00:00,162.9,162.9,162.53,162.6,10655.0,147.787,147.787,147.4513,147.5148,10655.0
2019-05-17 12:30:00,162.56,162.87,162.49,162.77,11931.0,147.4786,147.7598,147.4151,147.6691,11931.0
2019-05-17 13:00:00,162.9,163.12,162.82,162.93,11743.0,147.787,147.9866,147.7144,147.8142,11743.0
2019-05-17 13:30:00,162.84,163.03,162.82,162.92,6466.0,147.7326,147.905,147.7144,147.8052,6466.0
2019-05-17 14:00:00,163.0,163.02,162.73,162.81,11737.0,147.8777,147.8959,147.6328,147.7054,11737.0
2019-05-17 14:30:00,162.81,162.98,162.74,162.93,27618.0,147.7054,147.8596,147.6419,147.8142,27618.0
2019-05-17 15:00:00,162.93,162.93,162.03,162.34,29568.0,147.8142,147.8142,146.9977,147.279,29568.0
2019-05-17 15:30:00,162.37,162.37,161.85,162.02,44261.0,147.3062,147.3062,146.8344,146.9887,44261.0
2019-05-20 09:30:00,161.11,161.23,160.5,161.13,30075.0,146.1631,146.2719,145.6097,146.1812,30075.0
2019-05-20 10:00:00,160.93,161.35,160.87,161.31,15189.0,145.9998,146.3808,145.9453,146.3445,15189.0
2019-05-20 10:30:00,161.22,161.58,161.21,161.56,9798.0,146.2629,146.5895,146.2538,146.5713,9798.0
2019-05-20 11:00:00,161.57,161.61,161.16,161.38,9007.0,146.5804,146.6167,146.2084,146.408,9007.0
2019-05-20 11:30:00,161.43,161.48,161.02,161.22,18911.0,146.4534,146.4988,146.0814,146.2629,18911.0
2019-05-20 12:00:00,161.37,161.61,161.28,161.37,9406.0,146.399,146.6167,146.3173,146.399,9406.0
2019-05-20 12:30:00,161.25,161.4,161.13,161.13,15902.0,146.2901,146.4262,146.1812,146.1812,15902.0
2019-05-20 13:00:00,161.04,161.29,161.03,161.25,6907.0,146.0996,146.3264,146.0905,146.2901,6907.0
2019-05-20 13:30:00,161.25,161.34,161.12,161.13,9662.0,146.2901,146.3717,146.1722,146.1812,9662.0
2019-05-20 14:00:00,161.25,161.25,161.0,161.03,7913.0,146.2901,146.2901,146.0633,146.0905,7913.0
2019-05-20 14:30:00,161.03,161.08,160.57,160.72,46412.0,146.0905,146.1359,145.6732,145.8093,46412.0
2019-05-20 15:00:00,160.62,160.64,160.32,160.64,15056.0,145.7185,145.7367,145.4464,145.7367,15056.0
2019-05-20 15:30:00,160.63,160.93,160.59,160.83,18395.0,145.7276,145.9998,145.6913,145.9091,18395.0
2019-05-21 09:30:00,161.67,162.28,161.67,162.17,23977.0,146.6711,147.2245,146.6711,147.1247,23977.0
2019-05-21 10:00:00,162.21,162.5,162.14,162.44,31205.0,147.161,147.4241,147.0975,147.3697,31205.0
2019-05-21 10:30:00,162.49,162.96,162.4,162.84,24696.0,147.4151,147.8414,147.3334,147.7326,24696.0
2019-05-21 11:00:00,162.75,162.87,162.64,162.81,8647.0,147.6509,147.7598,147.5511,147.7054,8647.0
2019-05-21 11:30:00,162.75,162.81,162.44,162.58,32206.0,147.6509,147.7054,147.3697,147.4967,32206.0
2019-05-21 12:00:00,162.59,162.76,162.59,162.68,48328.0,147.5058,147.66,147.5058,147.5874,48328.0
2019-05-21 12:30:00,162.72,162.78,162.6,162.78,49983.0,147.6237,147.6781,147.5148,147.6781,49983.0
2019-05-21 13:00:00,162.78,162.8,162.7,162.73,55341.0,147.6781,147.6963,147.6056,147.6328,55341.0
2019-05-21 13:30:00,162.71,162.83,162.7,162.81,13748.0,147.6146,147.7235,147.6056,147.7054,13748.0
2019-05-21 14:00:00,162.82,162.94,162.81,162.92,12957.0,147.7144,147.8233,147.7054,147.8052,12957.0
2019-05-21 14:30:00,162.93,162.96,162.77,162.79,26615.0,147.8142,147.8414,147.6691,147.6872,26615.0
2019-05-21 15:00:00,162.78,162.83,162.67,162.82,15950.0,147.6781,147.7235,147.5784,147.7144,15950.0
2019-05-21 15:30:00,162.8,162.9,162.6,162.69,21767.0,147.6963,147.787,147.5148,147.5965,21767.0
2019-05-22 09:30:00,162.13,162.55,162.13,162.55,15084.0,147.0884,147.4695,147.0884,147.4695,15084.0
2019-05-22 10:00:00,162.57,162.58,162.18,162.56,6866.0,147.4876,147.4967,147.1338,147.4786,6866.0
2019-05-22 10:30:00,162.47,162.47,162.06,162.06,24696.0,147.3969,147.3969,147.0249,147.0249,24696.0
2019-05-22 11:00:00,162.0,162.3,161.93,162.3,5754.0,146.9705,147.2427,146.907,147.2427,5754.0
2019-05-22 11:30:00,162.42,162.43,162.09,162.25,11248.0,147.3515,147.3606,147.0522,147.1973,11248.0
2019-05-22 12:00:00,162.21,162.3,162.02,162.1,8191.0,147.161,147.2427,146.9887,147.0612,8191.0
2019-05-22 12:30:00,162.02,162.08,161.88,161.93,5997.0,146.9887,147.0431,146.8616,146.907,5997.0
2019-05-22 13:00:00,161.89,161.92,161.72,161.91,8910.0,146.8707,146.8979,146.7165,146.8889,8910.0
2019-05-22 13:30:00,161.82,162.15,161.82,162.11,17535.0,146.8072,147.1066,146.8072,147.0703,17535.0
2019-05-22 14:00:00,162.05,162.12,161.94,162.09,19601.0,147.0159,147.0794,146.9161,147.0522,19601.0
2019-05-22 14:30:00,162.16,162.31,162.09,162.19,9388.0,147.1157,147.2517,147.0522,147.1429,9388.0
2019-05-22 15:00:00,162.18,162.3,162.11,162.22,7412.0,147.1338,147.2427,147.0703,147.1701,7412.0
2019-05-22 15:30:00,162.2,162.2,162.07,162.07,10705.0,147.152,147.152,147.034,147.034,10705.0
2019-05-23 09:30:00,160.61,160.61,159.46,159.67,34385.0,145.7095,145.7095,144.6662,144.8567,34385.0
2019-05-23 10:00:00,159.61,159.88,159.44,159.88,22847.0,144.8022,145.0472,144.648,145.0472,22847.0
2019-05-23 10:30:00,159.87,160.2,159.86,160.03,12564.0,145.0381,145.3375,145.029,145.1833,12564.0
2019-05-23 11:00:00,160.06,160.07,159.7,159.84,11703.0,145.2105,145.2196,144.8839,145.0109,11703.0
2019-05-23 11:30:00,159.78,159.84,159.2,159.2,15430.0,144.9565,145.0109,144.4303,144.4303,15430.0
2019-05-23 12:00:00,159.31,159.52,159.25,159.44,12173.0,144.5301,144.7206,144.4756,144.648,12173.0
2019-05-23 12:30:00,159.47,159.47,158.98,159.03,31591.0,144.6752,144.6752,144.2307,144.2761,31591.0
2019-05-23 13:00:00,159.0,159.33,158.94,159.22,11792.0,144.2488,144.5482,144.1944,144.4484,11792.0
2019-05-23 13:30:00,159.21,159.35,159.12,159.23,17469.0,144.4394,144.5664,144.3577,144.4575,17469.0
2019-05-23 14:00:00,159.29,159.36,159.04,159.1,21803.0,144.5119,144.5754,144.2851,144.3396,21803.0
2019-05-23 14:30:00,159.13,159.25,158.95,159.01,17388.0,144.3668,144.4756,144.2035,144.2579,17388.0
2019-05-23 15:00:00,158.99,159.78,158.88,159.67,29893.0,144.2398,144.9565,144.14,144.8567,29893.0
2019-05-23 15:30:00,159.59,159.79,159.34,159.72,35246.0,144.7841,144.9655,144.5573,144.902,35246.0
2019-05-24 09:30:00,160.48,160.97,160.33,160.56,21755.0,145.5915,146.0361,145.4554,145.6641,21755.0
2019-05-24 10:00:00,160.52,160.69,160.41,160.41,14598.0,145.6278,145.782,145.528,145.528,14598.0
2019-05-24 10:30:00,160.29,160.36,159.79,159.86,9461.0,145.4192,145.4827,144.9655,145.029,9461.0
2019-05-24 11:00:00,159.85,159.91,159.59,159.64,6911.0,145.02,145.0744,144.7841,144.8295,6911.0
2019-05-24 11:30:00,159.68,159.91,159.66,159.88,8673.0,144.8657,145.0744,144.8476,145.0472,8673.0
2019-05-24 12:00:00,159.9,160.13,159.82,160.13,15338.0,145.0653,145.274,144.9928,145.274,15338.0
2019-05-24 12:30:00,160.14,160.29,160.14,160.26,11977.0,145.2831,145.4192,145.2831,145.3919,11977.0
2019-05-24 13:00:00,160.26,160.28,160.13,160.18,7650.0,145.3919,145.4101,145.274,145.3194,7650.0
2019-05-24 13:30:00,160.17,160.35,160.09,160.18,10150.0,145.3103,145.4736,145.2377,145.3194,10150.0
2019-05-24 14:00:00,160.18,160.19,159.99,160.09,15091.0,145.3194,145.3284,145.147,145.2377,15091.0
2019-05-24 14:30:00,160.08,160.17,160.06,160.17,33671.0,145.2286,145.3103,145.2105,145.3103,33671.0
2019-05-24 15:00:00,160.26,160.28,160.15,160.27,10557.0,145.3919,145.4101,145.2921,145.401,10557.0
2019-05-24 15:30:00,160.22,160.25,160.0,160.06,24853.0,145.3556,145.3829,145.1561,145.2105,24853.0
2019-05-28 09:30:00,160.37,160.95,160.37,160.85,20031.0,145.4917,146.0179,145.4917,145.9272,20031.0
2019-05-28 10:00:00,160.91,160.91,160.37,160.39,13191.0,145.9816,145.9816,145.4917,145.5099,13191.0
2019-05-28 10:30:00,160.4,160.4,159.94,160.17,9658.0,145.5189,145.5189,145.1016,145.3103,9658.0
2019-05-28 11:00:00,160.07,160.32,159.99,159.99,16540.0,145.2196,145.4464,145.147,145.147,16540.0
2019-05-28 11:30:00,159.9,160.23,159.81,160.12,11555.0,145.0653,145.3647,144.9837,145.2649,11555.0
2019-05-28 12:00:00,160.1,160.36,160.07,160.31,6291.0,145.2468,145.4827,145.2196,145.4373,6291.0
2019-05-28 12:30:00,160.37,160.39,160.16,160.16,13694.0,145.4917,145.5099,145.3012,145.3012,13694.0
2019-05-28 13:00:00,160.23,160.23,160.02,160.02,5452.0,145.3647,145.3647,145.1742,145.1742,5452.0
2019-05-28 13:30:00,159.96,160.1,159.95,159.98,7119.0,145.1198,145.2468,145.1107,145.1379,7119.0
2019-05-28 14:00:00,159.89,159.93,159.63,159.63,11331.0,145.0563,145.0926,144.8204,144.8204,11331.0
2019-05-28 14:30:00,159.57,159.69,159.3,159.39,18638.0,144.766,144.8748,144.521,144.6027,18638.0
2019-05-28 15:00:00,159.34,159.37,159.14,159.16,15869.0,144.5573,144.5845,144.3758,144.394,15869.0
2019-05-28 15:30:00,159.16,159.21,158.73,158.85,26468.0,144.394,144.4394,144.0039,144.1127,26468.0
2019-05-29 09:30:00,158.02,158.13,157.14,157.5,86206.0,143.3598,143.4595,142.5614,142.888,86206.0
2019-05-29 10:00:00,157.52,158.15,157.44,158.15,34003.0,142.9061,143.4777,142.8336,143.4777,34003.0
2019-05-29 10:30:00,158.16,158.22,157.69,157.72,13711.0,143.4868,143.5412,143.0604,143.0876,13711.0
2019-05-29 11:00:00,157.75,157.85,157.32,157.32,19560.0,143.1148,143.2055,142.7247,142.7247,19560.0
2019-05-29 11:30:00,157.43,157.49,156.74,156.81,18718.0,142.8245,142.8789,142.1985,142.262,18718.0
2019-05-29 12:00:00,156.78,157.36,156.78,157.36,13515.0,142.2348,142.761,142.2348,142.761,13515.0
2019-05-29 12:30:00,157.35,157.43,157.12,157.12,5254.0,142.7519,142.8245,142.5433,142.5433,5254.0
2019-05-29 13:00:00,157.15,157.74,157.01,157.54,20528.0,142.5705,143.1057,142.4435,142.9243,20528.0
2019-05-29 13:30:00,157.55,157.79,157.53,157.55,18238.0,142.9334,143.1511,142.9152,142.9334,18238.0
2019-05-29 14:00:00,157.6,157.65,157.38,157.51,11114.0,142.9787,143.0241,142.7791,142.8971,11114.0
2019-05-29 14:30:00,157.51,157.51,156.89,157.14,22738.0,142.8971,142.8971,142.3346,142.5614,22738.0
2019-05-29 15:00:00,157.09,157.22,156.84,157.18,7990.0,142.516,142.634,142.2892,142.5977,7990.0
2019-05-29 15:30:00,157.25,157.8,157.2,157.53,46175.0,142.6612,143.1602,142.6158,142.9152,46175.0
2019-05-30 09:30:00,157.97,158.8,157.87,158.8,19339.0,143.3144,144.0674,143.2237,144.0674,19339.0
2019-05-30 10:00:00,158.79,158.91,158.68,158.8,19446.0,144.0583,144.1672,143.9585,144.0674,19446.0
2019-05-30 10:30:00,158.82,158.92,158.19,158.26,24074.0,144.0855,144.1763,143.514,143.5775,24074.0
2019-05-30 11:00:00,158.25,158.38,157.93,158.11,40853.0,143.5684,143.6864,143.2781,143.4414,40853.0
2019-05-30 11:30:00,158.01,158.03,157.75,157.86,15342.0,143.3507,143.3688,143.1148,143.2146,15342.0
2019-05-30 12:00:00,157.84,158.03,157.78,157.93,14344.0,143.1965,143.3688,143.142,143.2781,14344.0
2019-05-30 12:30:00,157.88,158.29,157.79,158.19,10846.0,143.2327,143.6047,143.1511,143.514,10846.0
2019-05-30 13:00:00,158.2,158.21,157.92,157.93,12440.0,143.5231,143.5321,143.269,143.2781,12440.0
2019-05-30 13:30:00,157.83,157.89,157.69,157.89,17851.0,143.1874,143.2418,143.0604,143.2418,17851.0
2019-05-30 14:00:00,157.96,158.02,157.6,157.6,19830.0,143.3053,143.3598,142.9787,142.9787,19830.0
2019-05-30 14:30:00,157.63,157.83,157.34,157.81,25911.0,143.0059,143.1874,142.7428,143.1692,25911.0
2019-05-30 15:00:00,157.78,157.85,157.45,157.85,24709.0,143.142,143.2055,142.8426,143.2055,24709.0
2019-05-30 15:30:00,157.73,158.08,157.65,157.98,36314.0,143.0967,143.4142,143.0241,143.3235,36314.0
2019-05-31 09:30:00,156.32,156.45,155.86,156.13,63703.0,141.8175,141.9354,141.4001,141.6451,63703.0
2019-05-31 10:00:00,156.24,156.44,156.0,156.42,14110.0,141.7449,141.9263,141.5272,141.9082,14110.0
2019-05-31 10:30:00,156.43,156.88,156.42,156.78,21940.0,141.9173,142.3255,141.9082,142.2348,21940.0
2019-05-31 11:00:00,156.78,157.21,156.75,157.21,41078.0,142.2348,142.6249,142.2076,142.6249,41078.0
2019-05-31 11:30:00,157.15,157.24,157.03,157.16,14213.0,142.5705,142.6521,142.4616,142.5795,14213.0
2019-05-31 12:00:00,157.19,157.23,156.82,156.88,21771.0,142.6068,142.643,142.2711,142.3255,21771.0
2019-05-31 12:30:00,156.82,156.93,156.66,156.71,32023.0,142.2711,142.3709,142.1259,142.1713,32023.0
2019-05-31 13:00:00,156.76,157.06,156.73,157.06,11064.0,142.2166,142.4888,142.1894,142.4888,11064.0
2019-05-31 13:30:00,157.09,157.18,156.99,157.14,11235.0,142.516,142.5977,142.4253,142.5614,11235.0
2019-05-31 14:00:00,157.16,157.16,156.67,156.67,16815.0,142.5795,142.5795,142.135,142.135,16815.0
2019-05-31 14:30:00,156.69,156.98,156.5,156.88,19628.0,142.1531,142.4162,141.9808,142.3255,19628.0
2019-05-31 15:00:00,156.79,156.83,156.47,156.57,26648.0,142.2439,142.2802,141.9536,142.0443,26648.0
2019-05-31 15:30:00,156.54,156.72,156.41,156.64,31860.0,142.0171,142.1804,141.8991,142.1078,31860.0
2019-06-03 09:30:00,156.66,157.35,156.63,156.71,40308.0,142.1259,142.7519,142.0987,142.1713,40308.0
2019-06-03 10:00:00,156.68,157.54,156.38,157.54,42069.0,142.1441,142.9243,141.8719,142.9243,42069.0
2019-06-03 10:30:00,157.54,157.82,157.46,157.75,20766.0,142.9243,143.1783,142.8517,143.1148,20766.0
2019-06-03 11:00:00,157.74,157.77,157.24,157.28,15245.0,143.1057,143.1329,142.6521,142.6884,15245.0
2019-06-03 11:30:00,157.39,157.39,157.04,157.07,18546.0,142.7882,142.7882,142.4707,142.4979,18546.0
2019-06-03 12:00:00,157.1,157.17,156.45,156.45,15747.0,142.5251,142.5886,141.9354,141.9354,15747.0
2019-06-03 12:30:00,156.44,156.81,156.34,156.7,13627.0,141.9263,142.262,141.8356,142.1622,13627.0
2019-06-03 13:00:00,156.64,157.5,156.38,157.16,117967.0,142.1078,142.888,141.8719,142.5795,117967.0
2019-06-03 13:30:00,157.02,157.34,156.6,157.33,24771.0,142.4525,142.7428,142.0715,142.7338,24771.0
2019-06-03 14:00:00,157.31,157.49,157.11,157.12,21948.0,142.7156,142.8789,142.5342,142.5433,21948.0
2019-06-03 14:30:00,157.2,157.28,156.63,156.75,62030.0,142.6158,142.6884,142.0987,142.2076,62030.0
2019-06-03 15:00:00,156.71,156.74,156.23,156.37,29626.0,142.1713,142.1985,141.7358,141.8628,29626.0
2019-06-03 15:30:00,156.31,157.09,156.14,156.94,46138.0,141.8084,142.516,141.6542,142.3799,46138.0
2019-06-04 09:30:00,158.4,158.68,158.14,158.42,49958.0,143.7045,143.9585,143.4686,143.7226,49958.0
2019-06-04 10:00:00,158.44,158.83,158.21,158.83,17991.0,143.7408,144.0946,143.5321,144.0946,17991.0
2019-06-04 10:30:00,158.83,158.84,158.23,158.66,16389.0,144.0946,144.1037,143.5503,143.9404,16389.0
2019-06-04 11:00:00,158.65,159.04,158.6,159.01,16691.0,143.9313,144.2851,143.8859,144.2579,16691.0
2019-06-04 11:30:00,159.01,159.33,158.97,159.23,10120.0,144.2579,144.5482,144.2216,144.4575,10120.0
2019-06-04 12:00:00,159.2,159.23,159.0,159.11,12007.0,144.4303,144.4575,144.2488,144.3486,12007.0
2019-06-04 12:30:00,159.16,159.58,158.99,159.53,12646.0,144.394,144.775,144.2398,144.7297,12646.0
2019-06-04 13:00:00,159.47,159.55,159.35,159.55,29876.0,144.6752,144.7478,144.5664,144.7478,29876.0
2019-06-04 13:30:00,159.55,159.73,159.46,159.73,14484.0,144.7478,144.9111,144.6662,144.9111,14484.0
2019-06-04 14:00:00,159.72,159.74,159.45,159.55,16199.0,144.902,144.9202,144.6571,144.7478,16199.0
2019-06-04 14:30:00,159.56,159.71,159.45,159.61,56936.0,144.7569,144.893,144.6571,144.8022,56936.0
2019-06-04 15:00:00,159.69,160.06,159.65,160.06,29740.0,144.8748,145.2105,144.8385,145.2105,29740.0
2019-06-04 15:30:00,160.05,160.47,159.96,160.43,45006.0,145.2014,145.5825,145.1198,145.5462,45006.0
2019-06-05 09:30:00,161.27,161.33,160.45,160.98,125528.0,146.3082,146.3627,145.5643,146.0451,125528.0
2019-06-05 10:00:00,161.03,161.08,160.55,160.64,11055.0,146.0905,146.1359,145.655,145.7367,11055.0
2019-06-05 10:30:00,160.61,160.62,159.97,160.22,12592.0,145.7095,145.7185,145.1288,145.3556,12592.0
2019-06-05 11:00:00,160.3,160.91,160.23,160.91,10412.0,145.4282,145.9816,145.3647,145.9816,10412.0
2019-06-05 11:30:00,160.96,160.97,160.79,160.88,11934.0,146.027,146.0361,145.8728,145.9544,11934.0
2019-06-05 12:00:00,161.15,161.25,160.88,161.25,13119.0,146.1994,146.2901,145.9544,146.2901,13119.0
2019-06-05 12:30:00,161.24,161.37,160.99,161.26,20146.0,146.281,146.399,146.0542,146.2992,20146.0
2019-06-05 13:00:00,161.41,161.65,161.4,161.56,8982.0,146.4352,146.653,146.4262,146.5713,8982.0
2019-06-05 13:30:00,161.58,161.69,161.5,161.6,24948.0,146.5895,146.6893,146.5169,146.6076,24948.0
2019-06-05 14:00:00,161.56,161.67,161.46,161.52,44926.0,146.5713,146.6711,146.4806,146.535,44926.0
2019-06-05 14:30:00,161.54,161.61,161.41,161.5,17791.0,146.5532,146.6167,146.4352,146.5169,17791.0
2019-06-05 15:00:00,161.48,161.72,161.48,161.64,38699.0,146.4988,146.7165,146.4988,146.6439,38699.0
2019-06-05 15:30:00,161.6,161.95,161.33,161.9,24728.0,146.6076,146.9251,146.3627,146.8798,24728.0
2019-06-06 09:30:00,162.11,162.37,161.77,161.79,35672.0,147.0703,147.3062,146.7618,146.78,35672.0
2019-06-06 10:00:00,161.76,161.88,161.62,161.65,14929.0,146.7528,146.8616,146.6258,146.653,14929.0
2019-06-06 10:30:00,161.57,162.0,161.52,161.78,11242.0,146.5804,146.9705,146.535,146.7709,11242.0
2019-06-06 11:00:00,161.81,162.11,161.64,162.11,17573.0,146.7981,147.0703,146.6439,147.0703,17573.0
2019-06-06 11:30:00,162.09,162.16,161.62,161.69,16509.0,147.0522,147.1157,146.6258,146.6893,16509.0
2019-06-06 12:00:00,161.69,161.97,161.69,161.88,8814.0,146.6893,146.9433,146.6893,146.8616,8814.0
2019-06-06 12:30:00,161.91,162.0,161.84,162.0,7674.0,146.8889,146.9705,146.8254,146.9705,7674.0
2019-06-06 13:00:00,162.03,162.14,161.95,162.09,17976.0,146.9977,147.0975,146.9251,147.0522,17976.0
2019-06-06 13:30:00,162.15,162.15,162.06,162.13,11669.0,147.1066,147.1066,147.0249,147.0884,11669.0
2019-06-06 14:00:00,162.08,162.28,162.06,162.21,15078.0,147.0431,147.2245,147.0249,147.161,15078.0
2019-06-06 14:30:00,162.19,162.71,162.19,162.48,26635.0,147.1429,147.6146,147.1429,147.406,26635.0
2019-06-06 15:00:00,162.52,162.95,162.46,162.95,17322.0,147.4423,147.8324,147.3878,147.8324,17322.0
2019-06-06 15:30:00,162.9,163.19,162.72,162.72,41523.0,147.787,148.0501,147.6237,147.6237,41523.0
2019-06-07 09:30:00,163.39,163.78,163.39,163.7,17506.0,148.2316,148.5854,148.2316,148.5128,17506.0
2019-06-07 10:00:00,163.64,163.71,163.45,163.62,6442.0,148.4584,148.5219,148.286,148.4402,6442.0
2019-06-07 10:30:00,163.69,164.37,163.68,164.32,18715.0,148.5037,149.1206,148.4946,149.0753,18715.0
2019-06-07 11:00:00,164.35,164.44,163.87,163.87,9420.0,149.1025,149.1841,148.667,148.667,9420.0
2019-06-07 11:30:00,163.89,163.97,163.74,163.88,10641.0,148.6852,148.7577,148.5491,148.6761,10641.0
2019-06-07 12:00:00,163.85,164.16,163.77,164.15,8292.0,148.6489,148.9301,148.5763,148.921,8292.0
2019-06-07 12:30:00,164.18,164.28,164.04,164.28,8852.0,148.9483,149.039,148.8212,149.039,8852.0
2019-06-07 13:00:00,164.31,164.36,164.12,164.15,10314.0,149.0662,149.1116,148.8938,148.921,10314.0
2019-06-07 13:30:00,164.17,164.29,164.09,164.19,11997.0,148.9392,149.0481,148.8666,148.9573,11997.0
2019-06-07 14:00:00,164.19,164.2,164.0,164.06,10986.0,148.9573,148.9664,148.785,148.8394,10986.0
2019-06-07 14:30:00,164.06,164.14,163.72,163.74,11817.0,148.8394,148.912,148.5309,148.5491,11817.0
2019-06-07 15:00:00,163.78,164.1,163.78,164.1,10663.0,148.5854,148.8757,148.5854,148.8757,10663.0
2019-06-07 15:30:00,164.07,164.1,163.7,163.72,28878.0,148.8485,148.8757,148.5128,148.5309,28878.0
2019-06-10 09:30:00,164.58,165.1,164.52,165.1,31187.0,149.3112,149.7829,149.2567,149.7829,31187.0
2019-06-10 10:00:00,165.11,165.21,164.96,164.96,8633.0,149.792,149.8827,149.6559,149.6559,8633.0
2019-06-10 10:30:00,165.01,165.2,164.95,165.14,11676.0,149.7013,149.8736,149.6468,149.8192,11676.0
2019-06-10 11:00:00,165.15,165.25,165.06,165.15,23007.0,149.8283,149.919,149.7466,149.8283,23007.0
2019-06-10 11:30:00,165.15,165.45,165.07,165.41,16631.0,149.8283,150.1004,149.7557,150.0641,16631.0
2019-06-10 12:00:00,165.33,165.35,164.98,165.01,6853.0,149.9916,150.0097,149.674,149.7013,6853.0
2019-06-10 12:30:00,164.97,165.01,164.86,164.86,14037.0,149.665,149.7013,149.5652,149.5652,14037.0
2019-06-10 13:00:00,164.92,165.08,164.92,165.0,9615.0,149.6196,149.7648,149.6196,149.6922,9615.0
2019-06-10 13:30:00,165.06,165.06,164.74,164.84,9949.0,149.7466,149.7466,149.4563,149.547,9949.0
2019-06-10 14:00:00,164.81,164.81,164.36,164.63,15959.0,149.5198,149.5198,149.1116,149.3565,15959.0
2019-06-10 14:30:00,164.63,164.84,164.63,164.81,29655.0,149.3565,149.547,149.3565,149.5198,29655.0
2019-06-10 15:00:00,164.8,164.92,164.56,164.58,330869.0,149.5107,149.6196,149.293,149.3112,330869.0
2019-06-10 15:30:00,164.58,164.81,164.48,164.51,178490.0,149.3112,149.5198,149.2204,149.2476,178490.0
2019-06-11 09:30:00,165.59,165.78,165.25,165.25,54614.0,150.2274,150.3998,149.919,149.919,54614.0
2019-06-11 10:00:00,165.29,165.34,164.8,164.94,6479.0,149.9553,150.0006,149.5107,149.6378,6479.0
2019-06-11 10:30:00,164.97,164.97,164.53,164.66,10077.0,149.665,149.665,149.2658,149.3837,10077.0
2019-06-11 11:00:00,164.69,164.77,164.39,164.41,5794.0,149.4109,149.4835,149.1388,149.1569,5794.0
2019-06-11 11:30:00,164.41,164.45,164.03,164.19,7780.0,149.1569,149.1932,148.8122,148.9573,7780.0
2019-06-11 12:00:00,164.1,164.1,163.7,163.71,12693.0,148.8757,148.8757,148.5128,148.5219,12693.0
2019-06-11 12:30:00,163.82,163.88,163.52,163.56,10617.0,148.6217,148.6761,148.3495,148.3858,10617.0
2019-06-11 13:00:00,163.55,163.82,163.55,163.68,5784.0,148.3767,148.6217,148.3767,148.4946,5784.0
2019-06-11 13:30:00,163.63,164.17,163.63,164.17,16417.0,148.4493,148.9392,148.4493,148.9392,16417.0
2019-06-11 14:00:00,164.18,164.32,164.18,164.24,19670.0,148.9483,149.0753,148.9483,149.0027,19670.0
2019-06-11 14:30:00,164.18,164.18,163.85,163.93,18374.0,148.9483,148.9483,148.6489,148.7215,18374.0
2019-06-11 15:00:00,163.94,164.03,163.79,163.95,19424.0,148.7305,148.8122,148.5944,148.7396,19424.0
2019-06-11 15:30:00,163.96,164.18,163.9,164.05,38969.0,148.7487,148.9483,148.6942,148.8303,38969.0
2019-06-12 09:30:00,163.99,164.39,163.97,164.03,23270.0,148.7759,149.1388,148.7577,148.8122,23270.0
2019-06-12 10:00:00,164.01,164.13,163.66,163.73,10858.0,148.794,148.9029,148.4765,148.54,10858.0
2019-06-12 10:30:00,163.68,164.13,163.61,163.79,10708.0,148.4946,148.9029,148.4311,148.5944,10708.0
2019-06-12 11:00:00,163.83,163.84,163.7,163.73,8775.0,148.6307,148.6398,148.5128,148.54,8775.0
2019-06-12 11:30:00,163.75,163.88,163.62,163.65,9802.0,148.5582,148.6761,148.4402,148.4674,9802.0
2019-06-12 12:00:00,163.73,163.9,163.68,163.85,6734.0,148.54,148.6942,148.4946,148.6489,6734.0
2019-06-12 12:30:00,163.84,164.12,163.81,164.0,11466.0,148.6398,148.8938,148.6126,148.785,11466.0
2019-06-12 13:00:00,164.03,164.03,163.85,163.93,11837.0,148.8122,148.8122,148.6489,148.7215,11837.0
2019-06-12 13:30:00,163.93,164.0,163.85,164.0,7276.0,148.7215,148.785,148.6489,148.785,7276.0
2019-06-12 14:00:00,164.01,164.08,163.87,163.94,15753.0,148.794,148.8575,148.667,148.7305,15753.0
2019-06-12 14:30:00,163.96,164.19,163.9,164.09,21932.0,148.7487,148.9573,148.6942,148.8666,21932.0
2019-06-12 15:00:00,164.08,164.16,164.0,164.05,15013.0,148.8575,148.9301,148.785,148.8303,15013.0
2019-06-12 15:30:00,164.0,164.08,163.92,164.02,26336.0,148.785,148.8575,148.7124,148.8031,26336.0
2019-06-13 09:30:00,164.65,164.98,164.65,164.77,25185.0,149.3747,149.674,149.3747,149.4835,25185.0
2019-06-13 10:00:00,164.78,164.79,164.24,164.57,14866.0,149.4926,149.5017,149.0027,149.3021,14866.0
2019-06-13 10:30:00,164.59,164.66,164.46,164.46,10238.0,149.3202,149.3837,149.2023,149.2023,10238.0
2019-06-13 11:00:00,164.4,164.57,164.2,164.57,9113.0,149.1479,149.3021,148.9664,149.3021,9113.0
2019-06-13 11:30:00,164.56,164.68,164.45,164.63,14704.0,149.293,149.4019,149.1932,149.3565,14704.0
2019-06-13 12:00:00,164.65,164.74,164.56,164.57,9202.0,149.3747,149.4563,149.293,149.3021,9202.0
2019-06-13 12:30:00,164.55,164.97,164.53,164.94,9234.0,149.2839,149.665,149.2658,149.6378,9234.0
2019-06-13 13:00:00,164.97,165.0,164.85,164.94,9030.0,149.665,149.6922,149.5561,149.6378,9030.0
2019-06-13 13:30:00,164.97,164.99,164.84,164.96,9637.0,149.665,149.6831,149.547,149.6559,9637.0
2019-06-13 14:00:00,164.94,164.94,164.74,164.82,14190.0,149.6378,149.6378,149.4563,149.5289,14190.0
2019-06-13 14:30:00,164.68,164.87,164.62,164.77,8513.0,149.4019,149.5742,149.3474,149.4835,8513.0
2019-06-13 15:00:00,164.68,164.68,164.37,164.49,50714.0,149.4019,149.4019,149.1206,149.2295,50714.0
2019-06-13 15:30:00,164.49,164.92,164.48,164.9,21842.0,149.2295,149.6196,149.2204,149.6015,21842.0
2019-06-14 09:30:00,164.75,164.75,164.02,164.22,19327.0,149.4654,149.4654,148.8031,148.9846,19327.0
2019-06-14 10:00:00,164.25,164.39,164.17,164.28,10997.0,149.0118,149.1388,148.9392,149.039,10997.0
2019-06-14 10:30:00,164.21,164.33,164.07,164.32,22355.0,148.9755,149.0843,148.8485,149.0753,22355.0
2019-06-14 11:00:00,164.34,164.35,163.98,164.24,7247.0,149.0934,149.1025,148.7668,149.0027,7247.0
2019-06-14 11:30:00,164.29,164.4,164.19,164.23,29016.0,149.0481,149.1479,148.9573,148.9936,29016.0
2019-06-14 12:00:00,164.13,164.15,164.03,164.14,6577.0,148.9029,148.921,148.8122,148.912,6577.0
2019-06-14 12:30:00,164.17,164.17,164.07,164.15,4987.0,148.9392,148.9392,148.8485,148.921,4987.0
2019-06-14 13:00:00,164.13,164.17,164.06,164.14,8836.0,148.9029,148.9392,148.8394,148.912,8836.0
2019-06-14 13:30:00,164.07,164.11,164.02,164.06,9111.0,148.8485,148.8848,148.8031,148.8394,9111.0
2019-06-14 14:00:00,164.07,164.24,164.07,164.21,8102.0,148.8485,149.0027,148.8485,148.9755,8102.0
2019-06-14 14:30:00,164.24,164.31,164.22,164.27,20074.0,149.0027,149.0662,148.9846,149.0299,20074.0
2019-06-14 15:00:00,164.28,164.65,164.28,164.62,6007.0,149.039,149.3747,149.039,149.3474,6007.0
2019-06-14 15:30:00,164.57,164.74,164.4,164.4,20688.0,149.3021,149.4563,149.1479,149.1479,20688.0
2019-06-17 09:30:00,164.58,164.69,164.37,164.62,45751.0,149.3112,149.4109,149.1206,149.3474,45751.0
2019-06-17 10:00:00,164.61,164.78,164.6,164.69,8482.0,149.3384,149.4926,149.3293,149.4109,8482.0
2019-06-17 10:30:00,164.7,164.78,164.57,164.61,11199.0,149.42,149.4926,149.3021,149.3384,11199.0
2019-06-17 11:00:00,164.68,164.74,164.5,164.62,4153.0,149.4019,149.4563,149.2386,149.3474,4153.0
2019-06-17 11:30:00,164.6,164.6,164.35,164.46,12739.0,149.3293,149.3293,149.1025,149.2023,12739.0
2019-06-17 12:00:00,164.38,164.53,164.37,164.44,5344.0,149.1297,149.2658,149.1206,149.1841,5344.0
2019-06-17 12:30:00,164.43,164.61,164.43,164.55,7154.0,149.1751,149.3384,149.1751,149.2839,7154.0
2019-06-17 13:00:00,164.57,164.67,164.55,164.58,4993.0,149.3021,149.3928,149.2839,149.3112,4993.0
2019-06-17 13:30:00,164.58,164.77,164.57,164.77,10821.0,149.3112,149.4835,149.3021,149.4835,10821.0
2019-06-17 14:00:00,164.81,164.9,164.7,164.74,13248.0,149.5198,149.6015,149.42,149.4563,13248.0
2019-06-17 14:30:00,164.69,164.76,164.63,164.63,13299.0,149.4109,149.4745,149.3565,149.3565,13299.0
2019-06-17 15:00:00,164.58,164.64,164.51,164.59,6728.0,149.3112,149.3656,149.2476,149.3202,6728.0
2019-06-17 15:30:00,164.48,164.53,164.17,164.21,20113.0,149.2204,149.2658,148.9392,148.9755,20113.0
2019-06-18 09:30:00,165.26,166.5,165.08,166.38,62059.0,149.9281,151.053,149.7648,150.9442,62059.0
2019-06-18 10:00:00,166.31,166.61,166.2,166.35,27109.0,150.8807,151.1528,150.7809,150.9169,27109.0
2019-06-18 10:30:00,166.43,166.62,166.37,166.58,9967.0,150.9895,151.1619,150.9351,151.1256,9967.0
2019-06-18 11:00:00,166.59,166.71,166.14,166.29,16725.0,151.1347,151.2435,150.7264,150.8625,16725.0
2019-06-18 11:30:00,166.21,166.29,165.89,165.91,17982.0,150.7899,150.8625,150.4996,150.5178,17982.0
2019-06-18 12:00:00,165.9,166.06,165.81,166.0,17574.0,150.5087,150.6538,150.427,150.5994,17574.0
2019-06-18 12:30:00,165.98,166.08,165.92,165.97,8256.0,150.5813,150.672,150.5268,150.5722,8256.0
2019-06-18 13:00:00,165.9,165.91,165.64,165.75,26106.0,150.5087,150.5178,150.2728,150.3726,26106.0
2019-06-18 13:30:00,165.75,165.9,165.74,165.9,8181.0,150.3726,150.5087,150.3635,150.5087,8181.0
2019-06-18 14:00:00,165.92,166.04,165.89,166.03,13194.0,150.5268,150.6357,150.4996,150.6266,13194.0
2019-06-18 14:30:00,165.96,166.07,165.83,165.87,22865.0,150.5631,150.6629,150.4452,150.4815,22865.0
2019-06-18 15:00:00,165.85,165.88,165.73,165.85,33970.0,150.4633,150.4905,150.3545,150.4633,33970.0
2019-06-18 15:30:00,165.79,165.89,165.61,165.84,42198.0,150.4089,150.4996,150.2456,150.4543,42198.0
2019-06-19 09:30:00,165.96,166.13,165.77,166.11,31463.0,150.5631,150.7174,150.3907,150.6992,31463.0
2019-06-19 10:00:00,166.13,166.15,165.88,165.88,13590.0,150.7174,150.7355,150.4905,150.4905,13590.0
2019-06-19 10:30:00,165.94,165.98,165.84,165.97,5939.0,150.545,150.5813,150.4543,150.5722,5939.0
2019-06-19 11:00:00,165.96,166.11,165.92,166.11,16237.0,150.5631,150.6992,150.5268,150.6992,16237.0
2019-06-19 11:30:00,166.18,166.19,166.07,166.11,16278.0,150.7627,150.7718,150.6629,150.6992,16278.0
2019-06-19 12:00:00,166.14,166.15,166.0,166.02,19909.0,150.7264,150.7355,150.5994,150.6176,19909.0
2019-06-19 12:30:00,165.97,166.07,165.95,166.06,13471.0,150.5722,150.6629,150.5541,150.6538,13471.0
2019-06-19 13:00:00,166.06,166.07,165.91,165.95,5513.0,150.6538,150.6629,150.5178,150.5541,5513.0
2019-06-19 13:30:00,165.95,166.08,165.93,166.0,7534.0,150.5541,150.672,150.5359,150.5994,7534.0
2019-06-19 14:00:00,165.85,166.8,165.79,166.3,23204.0,150.4633,151.3252,150.4089,150.8716,23204.0
2019-06-19 14:30:00,166.32,166.67,166.21,166.47,18923.0,150.8897,151.2073,150.7899,151.0258,18923.0
2019-06-19 15:00:00,166.48,166.89,166.48,166.74,17013.0,151.0349,151.4068,151.0349,151.2708,17013.0
2019-06-19 15:30:00,166.81,167.01,166.61,166.81,35005.0,151.3343,151.5157,151.1528,151.3343,35005.0
2019-06-20 09:30:00,168.35,168.5,168.04,168.28,28948.0,152.7314,152.8675,152.4502,152.6679,28948.0
2019-06-20 10:00:00,168.22,168.4,167.93,167.94,15716.0,152.6135,152.7768,152.3504,152.3594,15716.0
2019-06-20 10:30:00,167.89,167.95,167.61,167.65,14866.0,152.3141,152.3685,152.06,152.0963,14866.0
2019-06-20 11:00:00,167.64,167.72,167.4,167.44,7435.0,152.0873,152.1598,151.8695,151.9058,7435.0
2019-06-20 11:30:00,167.39,167.57,167.29,167.45,23426.0,151.8605,152.0238,151.7697,151.9149,23426.0
2019-06-20 12:00:00,167.5,167.5,166.78,167.19,10340.0,151.9602,151.9602,151.307,151.679,10340.0
2019-06-20 12:30:00,167.22,167.42,167.06,167.42,6021.0,151.7062,151.8877,151.5611,151.8877,6021.0
2019-06-20 13:00:00,167.41,167.58,167.34,167.58,18362.0,151.8786,152.0328,151.8151,152.0328,18362.0
2019-06-20 13:30:00,167.61,167.64,167.47,167.59,19618.0,152.06,152.0873,151.933,152.0419,19618.0
2019-06-20 14:00:00,167.55,167.69,167.55,167.67,14242.0,152.0056,152.1326,152.0056,152.1145,14242.0
2019-06-20 14:30:00,167.65,167.85,167.65,167.83,20372.0,152.0963,152.2778,152.0963,152.2596,20372.0
2019-06-20 15:00:00,167.84,167.94,167.75,167.92,9414.0,152.2687,152.3594,152.1871,152.3413,9414.0
2019-06-20 15:30:00,167.89,168.19,167.8,168.02,25965.0,152.3141,152.5862,152.2324,152.432,25965.0
2019-06-21 09:30:00,167.83,167.83,167.03,167.22,27053.0,152.2596,152.2596,151.5339,151.7062,27053.0
2019-06-21 10:00:00,167.2,167.35,167.11,167.31,21486.0,151.6881,151.8242,151.6064,151.7879,21486.0
2019-06-21 10:30:00,167.34,167.6,167.31,167.38,17229.0,151.8151,152.051,151.7879,151.8514,17229.0
2019-06-21 11:00:00,167.49,168.03,167.49,167.63,16520.0,151.9512,152.4411,151.9512,152.0782,16520.0
2019-06-21 11:30:00,167.71,167.76,167.38,167.44,10887.0,152.1508,152.1961,151.8514,151.9058,10887.0
2019-06-21 12:00:00,167.51,167.56,167.31,167.4,10574.0,151.9693,152.0147,151.7879,151.8695,10574.0
2019-06-21 12:30:00,167.41,167.58,167.36,167.57,7032.0,151.8786,152.0328,151.8332,152.0238,7032.0
2019-06-21 13:00:00,167.6,167.65,167.38,167.46,8590.0,152.051,152.0963,151.8514,151.924,8590.0
2019-06-21 13:30:00,167.47,167.54,167.43,167.51,11413.0,151.933,151.9965,151.8967,151.9693,11413.0
2019-06-21 14:00:00,167.54,167.59,167.41,167.47,16694.0,151.9965,152.0419,151.8786,151.933,16694.0
2019-06-21 14:30:00,167.48,167.61,167.44,167.54,17492.0,151.9421,152.06,151.9058,151.9965,17492.0
2019-06-21 15:00:00,167.54,167.69,167.48,167.52,24980.0,151.9965,152.1326,151.9421,151.9784,24980.0
2019-06-21 15:30:00,167.54,167.69,167.3,167.33,35505.0,151.9965,152.1326,151.7788,151.806,35505.0
2019-06-24 09:30:00,167.55,167.67,166.95,166.95,15219.0,152.0056,152.1145,151.4613,151.4613,15219.0
2019-06-24 10:00:00,166.94,167.37,166.94,167.31,11583.0,151.4522,151.8423,151.4522,151.7879,11583.0
2019-06-24 10:30:00,167.29,167.33,167.12,167.12,9544.0,151.7697,151.806,151.6155,151.6155,9544.0
2019-06-24 11:00:00,167.18,167.32,167.05,167.19,9774.0,151.6699,151.7969,151.552,151.679,9774.0
2019-06-24 11:30:00,167.28,167.31,167.11,167.11,13895.0,151.7607,151.7879,151.6064,151.6064,13895.0
2019-06-24 12:00:00,167.15,167.19,167.03,167.05,11596.0,151.6427,151.679,151.5339,151.552,11596.0
2019-06-24 12:30:00,167.03,167.04,166.94,166.97,7576.0,151.5339,151.5429,151.4522,151.4794,7576.0
2019-06-24 13:00:00,166.97,167.0,166.86,166.88,5392.0,151.4794,151.5066,151.3796,151.3978,5392.0
2019-06-24 13:30:00,166.87,166.92,166.7,166.74,21334.0,151.3887,151.4341,151.2345,151.2708,21334.0
2019-06-24 14:00:00,166.77,166.83,166.62,166.62,35082.0,151.298,151.3524,151.1619,151.1619,35082.0
2019-06-24 14:30:00,166.68,166.74,166.59,166.67,16969.0,151.2163,151.2708,151.1347,151.2073,16969.0
2019-06-24 15:00:00,166.68,166.7,166.47,166.6,12526.0,151.2163,151.2345,151.0258,151.1437,12526.0
2019-06-24 15:30:00,166.61,166.67,166.52,166.56,17311.0,151.1528,151.2073,151.0712,151.1075,17311.0
2019-06-25 09:30:00,166.78,166.78,166.23,166.57,19865.0,151.307,151.307,150.8081,151.1165,19865.0
2019-06-25 10:00:00,166.6,166.71,166.33,166.52,13946.0,151.1437,151.2435,150.8988,151.0712,13946.0
2019-06-25 10:30:00,166.5,166.57,166.24,166.34,32653.0,151.053,151.1165,150.8171,150.9079,32653.0
2019-06-25 11:00:00,166.29,166.43,166.17,166.37,16052.0,150.8625,150.9895,150.7536,150.9351,16052.0
2019-06-25 11:30:00,166.34,166.35,166.19,166.3,8176.0,150.9079,150.9169,150.7718,150.8716,8176.0
2019-06-25 12:00:00,166.27,166.44,166.21,166.27,10561.0,150.8444,150.9986,150.7899,150.8444,10561.0
2019-06-25 12:30:00,166.28,166.28,165.89,166.0,11124.0,150.8534,150.8534,150.4996,150.5994,11124.0
2019-06-25 13:00:00,165.98,166.08,165.7,166.08,10783.0,150.5813,150.672,150.3272,150.672,10783.0
2019-06-25 13:30:00,166.11,166.13,165.91,165.91,8964.0,150.6992,150.7174,150.5178,150.5178,8964.0
2019-06-25 14:00:00,165.95,165.97,165.69,165.7,12117.0,150.5541,150.5722,150.3182,150.3272,12117.0
2019-06-25 14:30:00,165.67,165.68,165.29,165.56,15392.0,150.3,150.3091,149.9553,150.2002,15392.0
2019-06-25 15:00:00,165.63,165.74,165.39,165.59,23514.0,150.2637,150.3635,150.046,150.2274,23514.0
2019-06-25 15:30:00,165.56,165.57,165.1,165.16,24621.0,150.2002,150.2093,149.7829,149.8373,24621.0
2019-06-26 09:30:00,165.68,166.01,165.3,165.44,19483.0,150.3091,150.6085,149.9644,150.0914,19483.0
2019-06-26 10:00:00,165.39,165.45,165.03,165.12,6294.0,150.046,150.1004,149.7194,149.8011,6294.0
2019-06-26 10:30:00,165.15,165.5,165.15,165.38,12556.0,149.8283,150.1458,149.8283,150.0369,12556.0
2019-06-26 11:00:00,165.37,165.5,165.18,165.24,8044.0,150.0279,150.1458,149.8555,149.9099,8044.0
2019-06-26 11:30:00,165.24,165.35,165.12,165.33,71986.0,149.9099,150.0097,149.8011,149.9916,71986.0
2019-06-26 12:00:00,165.37,165.37,165.18,165.27,25070.0,150.0279,150.0279,149.8555,149.9371,25070.0
2019-06-26 12:30:00,165.3,165.39,165.21,165.3,12675.0,149.9644,150.046,149.8827,149.9644,12675.0
2019-06-26 13:00:00,165.29,165.31,165.16,165.17,6483.0,149.9553,149.9734,149.8373,149.8464,6483.0
2019-06-26 13:30:00,165.11,165.18,165.0,165.17,11526.0,149.792,149.8555,149.6922,149.8464,11526.0
2019-06-26 14:00:00,165.21,165.25,165.07,165.13,12885.0,149.8827,149.919,149.7557,149.8101,12885.0
2019-06-26 14:30:00,165.11,165.12,164.73,164.91,11959.0,149.792,149.8011,149.4472,149.6105,11959.0
2019-06-26 15:00:00,164.95,165.08,164.87,164.89,6027.0,149.6468,149.7648,149.5742,149.5924,6027.0
2019-06-26 15:30:00,164.82,165.05,164.71,164.72,16076.0,149.5289,149.7375,149.4291,149.4382,16076.0
2019-06-27 09:30:00,164.63,165.16,164.63,165.12,17437.0,149.8718,150.3543,149.8718,150.3179,17437.0
2019-06-27 10:00:00,165.12,165.24,164.96,165.16,6485.0,150.3179,150.4271,150.1722,150.3543,6485.0
2019-06-27 10:30:00,165.21,165.25,165.05,165.17,6310.0,150.3998,150.4362,150.2542,150.3634,6310.0
2019-06-27 11:00:00,165.15,165.23,164.84,164.92,29320.0,150.3452,150.418,150.063,150.1358,29320.0
2019-06-27 11:30:00,164.9,165.11,164.85,165.06,11477.0,150.1176,150.3088,150.0721,150.2633,11477.0
2019-06-27 12:00:00,165.08,165.35,165.07,165.28,8438.0,150.2815,150.5273,150.2724,150.4635,8438.0
2019-06-27 12:30:00,165.33,165.42,165.32,165.38,5205.0,150.5091,150.591,150.5,150.5546,5205.0
2019-06-27 13:00:00,165.41,165.5,165.4,165.48,4191.0,150.5819,150.6638,150.5728,150.6456,4191.0
2019-06-27 13:30:00,165.51,165.56,165.45,165.45,14754.0,150.6729,150.7184,150.6183,150.6183,14754.0
2019-06-27 14:00:00,165.41,165.64,165.41,165.58,8710.0,150.5819,150.7913,150.5819,150.7367,8710.0
2019-06-27 14:30:00,165.59,165.65,165.45,165.47,34955.0,150.7458,150.8004,150.6183,150.6365,34955.0
2019-06-27 15:00:00,165.5,165.57,165.44,165.49,28352.0,150.6638,150.7275,150.6092,150.6547,28352.0
2019-06-27 15:30:00,165.47,165.68,165.41,165.53,32334.0,150.6365,150.8277,150.5819,150.6911,32334.0
2019-06-28 09:30:00,166.02,166.34,165.88,165.96,15115.0,151.1372,151.4285,151.0098,151.0826,15115.0
2019-06-28 10:00:00,165.91,166.15,165.89,166.07,12949.0,151.0371,151.2556,151.0189,151.1827,12949.0
2019-06-28 10:30:00,166.09,166.23,166.07,166.21,8500.0,151.2009,151.3284,151.1827,151.3102,8500.0
2019-06-28 11:00:00,166.18,166.39,166.1,166.37,7081.0,151.2829,151.474,151.21,151.4558,7081.0
2019-06-28 11:30:00,166.31,166.46,166.27,166.38,16247.0,151.4012,151.5378,151.3648,151.4649,16247.0
2019-06-28 12:00:00,166.41,166.77,166.38,166.76,17004.0,151.4922,151.82,151.4649,151.8109,17004.0
2019-06-28 12:30:00,166.72,166.79,166.69,166.76,11957.0,151.7745,151.8382,151.7471,151.8109,11957.0
2019-06-28 13:00:00,166.72,166.74,166.65,166.71,9563.0,151.7745,151.7927,151.7107,151.7654,9563.0
2019-06-28 13:30:00,166.75,166.87,166.69,166.69,14402.0,151.8018,151.911,151.7471,151.7471,14402.0
2019-06-28 14:00:00,166.67,166.77,166.67,166.77,29816.0,151.7289,151.82,151.7289,151.82,29816.0
2019-06-28 14:30:00,166.79,166.83,166.62,166.66,15493.0,151.8382,151.8746,151.6834,151.7198,15493.0
2019-06-28 15:00:00,166.65,166.74,166.63,166.7,12982.0,151.7107,151.7927,151.6925,151.7563,12982.0
2019-06-28 15:30:00,166.71,167.17,166.59,167.15,59109.0,151.7654,152.1841,151.6561,152.1659,59109.0
2019-07-01 09:30:00,169.05,169.28,168.26,168.35,78543.0,153.8956,154.105,153.1764,153.2583,78543.0
2019-07-01 10:00:00,168.39,168.59,168.19,168.19,10196.0,153.2948,153.4768,153.1127,153.1127,10196.0
2019-07-01 10:30:00,168.18,168.34,168.09,168.09,26240.0,153.1036,153.2492,153.0216,153.0216,26240.0
2019-07-01 11:00:00,168.12,168.18,167.85,167.9,13813.0,153.049,153.1036,152.8032,152.8487,13813.0
2019-07-01 11:30:00,167.86,168.11,167.85,167.98,17687.0,152.8123,153.0399,152.8032,152.9215,17687.0
2019-07-01 12:00:00,167.96,168.12,167.92,167.95,11942.0,152.9033,153.049,152.8669,152.8942,11942.0
2019-07-01 12:30:00,167.94,167.97,167.65,167.68,20817.0,152.8851,152.9124,152.6211,152.6484,20817.0
2019-07-01 13:00:00,167.69,167.79,167.54,167.67,18578.0,152.6575,152.7485,152.5209,152.6393,18578.0
2019-07-01 13:30:00,167.69,167.88,167.6,167.84,49886.0,152.6575,152.8305,152.5756,152.7941,49886.0
2019-07-01 14:00:00,167.84,167.84,167.58,167.6,12763.0,152.7941,152.7941,152.5574,152.5756,12763.0
2019-07-01 14:30:00,167.59,167.7,167.55,167.59,21538.0,152.5665,152.6666,152.5301,152.5665,21538.0
2019-07-01 15:00:00,167.55,168.03,167.53,167.93,17117.0,152.5301,152.967,152.5118,152.876,17117.0
2019-07-01 15:30:00,167.99,168.33,167.98,168.28,62151.0,152.9306,153.2401,152.9215,153.1946,62151.0
2019-07-02 09:30:00,168.37,168.37,167.88,167.98,69642.0,153.2765,153.2765,152.8305,152.9215,69642.0
2019-07-02 10:00:00,168.03,168.35,168.01,168.32,37245.0,152.967,153.2583,152.9488,153.231,37245.0
2019-07-02 10:30:00,168.47,168.5,168.23,168.3,18523.0,153.3676,153.3949,153.1491,153.2128,18523.0
2019-07-02 11:00:00,168.27,168.27,168.03,168.04,21441.0,153.1855,153.1855,152.967,152.9761,21441.0
2019-07-02 11:30:00,168.07,168.07,167.71,167.98,10435.0,153.0034,153.0034,152.6757,152.9215,10435.0
2019-07-02 12:00:00,167.92,168.07,167.79,167.83,8501.0,152.8669,153.0034,152.7485,152.785,8501.0
2019-07-02 12:30:00,167.88,167.89,167.74,167.86,11802.0,152.8305,152.8396,152.703,152.8123,11802.0
2019-07-02 13:00:00,167.84,168.02,167.74,167.96,11252.0,152.7941,152.9579,152.703,152.9033,11252.0
2019-07-02 13:30:00,167.93,168.06,167.9,167.97,11504.0,152.876,152.9943,152.8487,152.9124,11504.0
2019-07-02 14:00:00,167.93,168.11,167.93,168.06,29428.0,152.876,153.0399,152.876,152.9943,29428.0
2019-07-02 14:30:00,168.07,168.1,167.76,167.77,32002.0,153.0034,153.0307,152.7212,152.7303,32002.0
2019-07-02 15:00:00,167.84,168.03,167.81,167.89,26153.0,152.7941,152.967,152.7667,152.8396,26153.0
2019-07-02 15:30:00,167.94,168.28,167.91,168.28,93354.0,152.8851,153.1946,152.8578,153.1946,93354.0
2019-07-03 09:30:00,168.84,169.13,168.65,169.08,36436.0,153.7044,153.9684,153.5314,153.9229,36436.0
2019-07-03 10:00:00,169.11,169.38,169.04,169.37,28835.0,153.9502,154.196,153.8865,154.1869,28835.0
2019-07-03 10:30:00,169.35,169.57,169.34,169.48,26328.0,154.1687,154.369,154.1596,154.287,26328.0
2019-07-03 11:00:00,169.46,169.58,169.24,169.34,25968.0,154.2688,154.3781,154.0686,154.1596,25968.0
2019-07-03 11:30:00,169.33,169.67,169.33,169.66,18035.0,154.1505,154.46,154.1505,154.4509,18035.0
2019-07-03 12:00:00,169.64,169.77,169.61,169.73,18929.0,154.4327,154.551,154.4054,154.5146,18929.0
2019-07-03 12:30:00,169.74,169.85,169.68,169.82,62974.0,154.5237,154.6239,154.4691,154.5966,62974.0
2019-07-05 09:30:00,169.04,169.48,168.45,168.61,58174.0,153.8865,154.287,153.3494,153.495,58174.0
2019-07-05 10:00:00,168.5,168.72,168.43,168.43,11095.0,153.3949,153.5952,153.3312,153.3312,11095.0
2019-07-05 10:30:00,168.43,168.43,168.08,168.35,7421.0,153.3312,153.3312,153.0125,153.2583,7421.0
2019-07-05 11:00:00,168.31,168.71,168.3,168.7,7060.0,153.2219,153.5861,153.2128,153.577,7060.0
2019-07-05 11:30:00,168.71,168.8,168.53,168.72,9383.0,153.5861,153.668,153.4222,153.5952,9383.0
2019-07-05 12:00:00,168.89,169.1,168.74,169.0,15030.0,153.7499,153.9411,153.6134,153.8501,15030.0
2019-07-05 12:30:00,169.05,169.25,169.05,169.17,1778.0,153.8956,154.0777,153.8956,154.0048,1778.0
2019-07-05 13:00:00,169.2,169.34,169.09,169.31,10436.0,154.0321,154.1596,153.932,154.1323,10436.0
2019-07-05 13:30:00,169.41,169.51,169.34,169.45,4947.0,154.2233,154.3143,154.1596,154.2597,4947.0
2019-07-05 14:00:00,169.47,169.53,169.37,169.45,18109.0,154.2779,154.3326,154.1869,154.2597,18109.0
2019-07-05 14:30:00,169.45,169.73,169.45,169.73,4936.0,154.2597,154.5146,154.2597,154.5146,4936.0
2019-07-05 15:00:00,169.71,169.71,169.51,169.54,6553.0,154.4964,154.4964,154.3143,154.3417,6553.0
2019-07-05 15:30:00,169.66,169.74,169.38,169.74,39912.0,154.4509,154.5237,154.196,154.5237,39912.0
2019-07-08 09:30:00,169.13,169.23,168.86,169.03,18319.0,153.9684,154.0595,153.7226,153.8774,18319.0
2019-07-08 10:00:00,169.05,169.45,169.04,169.17,6159.0,153.8956,154.2597,153.8865,154.0048,6159.0
2019-07-08 10:30:00,169.12,169.2,168.9,169.02,5735.0,153.9593,154.0321,153.759,153.8683,5735.0
2019-07-08 11:00:00,169.1,169.16,168.91,168.93,16247.0,153.9411,153.9957,153.7681,153.7863,16247.0
2019-07-08 11:30:00,168.94,168.98,168.84,168.88,15986.0,153.7954,153.8319,153.7044,153.7408,15986.0
2019-07-08 12:00:00,168.85,168.85,168.58,168.58,9202.0,153.7135,153.7135,153.4677,153.4677,9202.0
2019-07-08 12:30:00,168.65,168.72,168.59,168.66,4807.0,153.5314,153.5952,153.4768,153.5405,4807.0
2019-07-08 13:00:00,168.69,168.77,168.69,168.72,7099.0,153.5679,153.6407,153.5679,153.5952,7099.0
2019-07-08 13:30:00,168.77,168.86,168.68,168.78,15156.0,153.6407,153.7226,153.5588,153.6498,15156.0
2019-07-08 14:00:00,168.74,168.74,168.47,168.59,8093.0,153.6134,153.6134,153.3676,153.4768,8093.0
2019-07-08 14:30:00,168.62,168.67,168.54,168.6,11815.0,153.5041,153.5497,153.4313,153.4859,11815.0
2019-07-08 15:00:00,168.57,168.83,168.55,168.71,6920.0,153.4586,153.6953,153.4404,153.5861,6920.0
2019-07-08 15:30:00,168.83,168.85,168.69,168.79,53212.0,153.6953,153.7135,153.5679,153.6589,53212.0
2019-07-09 09:30:00,168.09,168.49,168.04,168.23,18824.0,153.0216,153.3858,152.9761,153.1491,18824.0
2019-07-09 10:00:00,168.24,168.33,168.17,168.27,6794.0,153.1582,153.2401,153.0945,153.1855,6794.0
2019-07-09 10:30:00,168.37,168.63,168.37,168.51,9886.0,153.2765,153.5132,153.2765,153.404,9886.0
2019-07-09 11:00:00,168.52,168.85,168.52,168.64,4198.0,153.4131,153.7135,153.4131,153.5223,4198.0
2019-07-09 11:30:00,168.62,168.73,168.55,168.66,8340.0,153.5041,153.6043,153.4404,153.5405,8340.0
2019-07-09 12:00:00,168.62,168.78,168.62,168.77,8716.0,153.5041,153.6498,153.5041,153.6407,8716.0
2019-07-09 12:30:00,168.76,168.8,168.71,168.78,10762.0,153.6316,153.668,153.5861,153.6498,10762.0
2019-07-09 13:00:00,168.75,168.77,168.71,168.73,4650.0,153.6225,153.6407,153.5861,153.6043,4650.0
2019-07-09 13:30:00,168.81,168.81,168.72,168.75,28594.0,153.6771,153.6771,153.5952,153.6225,28594.0
2019-07-09 14:00:00,168.74,168.89,168.7,168.83,12421.0,153.6134,153.7499,153.577,153.6953,12421.0
2019-07-09 14:30:00,168.81,168.94,168.79,168.92,38789.0,153.6771,153.7954,153.6589,153.7772,38789.0
2019-07-09 15:00:00,168.91,169.08,168.89,169.08,229353.0,153.7681,153.9229,153.7499,153.9229,229353.0
2019-07-09 15:30:00,169.08,169.46,169.05,169.37,408433.0,153.9229,154.2688,153.8956,154.1869,408433.0
2019-07-10 09:30:00,170.0,170.28,169.95,170.15,43006.0,154.7604,155.0153,154.7149,154.897,43006.0
2019-07-10 10:00:00,170.21,170.27,169.54,169.54,33179.0,154.9516,155.0062,154.3417,154.3417,33179.0
2019-07-10 10:30:00,169.58,169.8,169.49,169.51,21960.0,154.3781,154.5784,154.2961,154.3143,21960.0
2019-07-10 11:00:00,169.48,169.55,169.16,169.33,25708.0,154.287,154.3508,153.9957,154.1505,25708.0
2019-07-10 11:30:00,169.31,169.62,169.31,169.59,19633.0,154.1323,154.4145,154.1323,154.3872,19633.0
2019-07-10 12:00:00,169.62,169.68,169.51,169.62,16121.0,154.4145,154.4691,154.3143,154.4145,16121.0
2019-07-10 12:30:00,169.63,169.81,169.63,169.78,17033.0,154.4236,154.5875,154.4236,154.5601,17033.0
2019-07-10 13:00:00,169.82,169.86,169.74,169.74,14943.0,154.5966,154.633,154.5237,154.5237,14943.0
2019-07-10 13:30:00,169.75,169.84,169.72,169.72,17559.0,154.5328,154.6148,154.5055,154.5055,17559.0
2019-07-10 14:00:00,169.76,169.87,169.53,169.55,26006.0,154.5419,154.6421,154.3326,154.3508,26006.0
2019-07-10 14:30:00,169.53,169.62,169.44,169.61,72244.0,154.3326,154.4145,154.2506,154.4054,72244.0
2019-07-10 15:00:00,169.6,169.66,169.4,169.47,35945.0,154.3963,154.4509,154.2142,154.2779,35945.0
2019-07-10 15:30:00,169.46,169.64,169.44,169.52,101538.0,154.2688,154.4327,154.2506,154.3235,101538.0
2019-07-11 09:30:00,169.81,169.81,169.41,169.48,42834.0,154.5875,154.5875,154.2233,154.287,42834.0
2019-07-11 10:00:00,169.5,169.53,169.08,169.09,16071.0,154.3052,154.3326,153.9229,153.932,16071.0
2019-07-11 10:30:00,169.06,169.07,168.86,168.99,16305.0,153.9047,153.9138,153.7226,153.841,16305.0
2019-07-11 11:00:00,169.0,169.31,168.93,169.29,17527.0,153.8501,154.1323,153.7863,154.1141,17527.0
2019-07-11 11:30:00,169.27,169.45,169.27,169.44,6420.0,154.0959,154.2597,154.0959,154.2506,6420.0
2019-07-11 12:00:00,169.45,169.56,169.44,169.49,7384.0,154.2597,154.3599,154.2506,154.2961,7384.0
2019-07-11 12:30:00,169.48,169.51,169.43,169.48,5022.0,154.287,154.3143,154.2415,154.287,5022.0
2019-07-11 13:00:00,169.49,169.49,169.09,169.09,11487.0,154.2961,154.2961,153.932,153.932,11487.0
2019-07-11 13:30:00,169.12,169.12,168.95,169.07,11084.0,153.9593,153.9593,153.8046,153.9138,11084.0
2019-07-11 14:00:00,169.03,169.11,168.89,168.99,23806.0,153.8774,153.9502,153.7499,153.841,23806.0
2019-07-11 14:30:00,169.04,169.26,169.03,169.19,13772.0,153.8865,154.0868,153.8774,154.023,13772.0
2019-07-11 15:00:00,169.2,169.37,169.15,169.31,10986.0,154.0321,154.1869,153.9866,154.1323,10986.0
2019-07-11 15:30:00,169.32,169.7,169.32,169.68,32698.0,154.1414,154.4873,154.1414,154.4691,32698.0
2019-07-12 09:30:00,170.0,170.18,169.83,169.94,21356.0,154.7604,154.9243,154.6057,154.7058,21356.0
2019-07-12 10:00:00,170.0,170.23,169.98,170.17,12404.0,154.7604,154.9698,154.7422,154.9152,12404.0
2019-07-12 10:30:00,170.18,170.2,170.04,170.1,10381.0,154.9243,154.9425,154.7968,154.8515,10381.0
2019-07-12 11:00:00,170.07,170.34,170.04,170.34,8112.0,154.8241,155.0699,154.7968,155.0699,8112.0
2019-07-12 11:30:00,170.34,170.44,170.27,170.43,14138.0,155.0699,155.161,155.0062,155.1519,14138.0
2019-07-12 12:00:00,170.45,170.49,170.36,170.49,12657.0,155.1701,155.2065,155.0882,155.2065,12657.0
2019-07-12 12:30:00,170.48,170.57,170.42,170.56,5942.0,155.1974,155.2793,155.1428,155.2702,5942.0
2019-07-12 13:00:00,170.58,170.59,170.49,170.51,4094.0,155.2884,155.2975,155.2065,155.2247,4094.0
2019-07-12 13:30:00,170.52,170.58,170.51,170.52,8309.0,155.2338,155.2884,155.2247,155.2338,8309.0
2019-07-12 14:00:00,170.54,170.61,170.52,170.59,11244.0,155.252,155.3157,155.2338,155.2975,11244.0
2019-07-12 14:30:00,170.61,170.82,170.59,170.81,11279.0,155.3157,155.5069,155.2975,155.4978,11279.0
2019-07-12 15:00:00,170.83,170.84,170.71,170.72,11153.0,155.516,155.5251,155.4068,155.4159,11153.0
2019-07-12 15:30:00,170.74,170.88,170.73,170.82,25915.0,155.4341,155.5615,155.425,155.5069,25915.0
2019-07-15 09:30:00,171.09,171.1,170.24,170.43,38491.0,155.7527,155.7618,154.9789,155.1519,38491.0
2019-07-15 10:00:00,170.41,170.62,170.4,170.55,16155.0,155.1337,155.3248,155.1246,155.2611,16155.0
2019-07-15 10:30:00,170.6,170.65,170.4,170.57,14155.0,155.3066,155.3522,155.1246,155.2793,14155.0
2019-07-15 11:00:00,170.53,170.59,170.44,170.44,19412.0,155.2429,155.2975,155.161,155.161,19412.0
2019-07-15 11:30:00,170.36,170.45,170.32,170.38,8144.0,155.0882,155.1701,155.0517,155.1064,8144.0
2019-07-15 12:00:00,170.39,170.4,170.29,170.38,5651.0,155.1155,155.1246,155.0244,155.1064,5651.0
2019-07-15 12:30:00,170.35,170.4,170.3,170.37,7204.0,155.079,155.1246,155.0335,155.0973,7204.0
2019-07-15 13:00:00,170.42,170.43,170.36,170.41,6956.0,155.1428,155.1519,155.0882,155.1337,6956.0
2019-07-15 13:30:00,170.43,170.55,170.42,170.53,10870.0,155.1519,155.2611,155.1428,155.2429,10870.0
2019-07-15 14:00:00,170.47,170.63,170.47,170.57,16460.0,155.1883,155.3339,155.1883,155.2793,16460.0
2019-07-15 14:30:00,170.54,170.62,170.47,170.62,18130.0,155.252,155.3248,155.1883,155.3248,18130.0
2019-07-15 15:00:00,170.65,170.66,170.47,170.56,17591.0,155.3522,155.3613,155.1883,155.2702,17591.0
2019-07-15 15:30:00,170.59,170.69,170.54,170.62,19028.0,155.2975,155.3886,155.252,155.3248,19028.0
2019-07-16 09:30:00,170.58,170.58,170.23,170.51,20056.0,155.2884,155.2884,154.9698,155.2247,20056.0
2019-07-16 10:00:00,170.56,170.73,170.52,170.71,4756.0,155.2702,155.425,155.2338,155.4068,4756.0
2019-07-16 10:30:00,170.76,170.76,170.57,170.67,15133.0,155.4523,155.4523,155.2793,155.3704,15133.0
2019-07-16 11:00:00,170.64,170.72,170.51,170.51,4604.0,155.3431,155.4159,155.2247,155.2247,4604.0
2019-07-16 11:30:00,170.53,170.59,170.26,170.26,26842.0,155.2429,155.2975,154.9971,154.9971,26842.0
2019-07-16 12:00:00,170.23,170.28,170.01,170.16,8298.0,154.9698,155.0153,154.7695,154.9061,8298.0
2019-07-16 12:30:00,170.11,170.27,170.08,170.16,4117.0,154.8606,155.0062,154.8333,154.9061,4117.0
2019-07-16 13:00:00,170.29,170.49,170.27,170.45,8166.0,155.0244,155.2065,155.0062,155.1701,8166.0
2019-07-16 13:30:00,170.46,170.47,169.99,170.0,9588.0,155.1792,155.1883,154.7513,154.7604,9588.0
2019-07-16 14:00:00,170.01,170.11,169.96,170.05,13789.0,154.7695,154.8606,154.724,154.8059,13789.0
2019-07-16 14:30:00,170.06,170.24,169.94,170.2,14118.0,154.815,154.9789,154.7058,154.9425,14118.0
2019-07-16 15:00:00,170.1,170.27,170.09,170.14,10635.0,154.8515,155.0062,154.8424,154.8879,10635.0
2019-07-16 15:30:00,170.12,170.28,170.12,170.13,21045.0,154.8697,155.0153,154.8697,154.8788,21045.0
2019-07-17 09:30:00,170.16,170.17,169.58,169.81,25459.0,154.9061,154.9152,154.3781,154.5875,25459.0
2019-07-17 10:00:00,169.83,169.95,169.67,169.67,10214.0,154.6057,154.7149,154.46,154.46,10214.0
2019-07-17 10:30:00,169.58,169.69,169.32,169.43,6872.0,154.3781,154.4782,154.1414,154.2415,6872.0
2019-07-17 11:00:00,169.76,169.84,169.6,169.8,17344.0,154.5419,154.6148,154.3963,154.5784,17344.0
2019-07-17 11:30:00,169.83,169.99,169.77,169.89,7831.0,154.6057,154.7513,154.551,154.6603,7831.0
2019-07-17 12:00:00,169.89,169.9,169.71,169.73,12003.0,154.6603,154.6694,154.4964,154.5146,12003.0
2019-07-17 12:30:00,169.73,169.75,169.66,169.66,4245.0,154.5146,154.5328,154.4509,154.4509,4245.0
2019-07-17 13:00:00,169.64,169.7,169.6,169.69,1792.0,154.4327,154.4873,154.3963,154.4782,1792.0
2019-07-17 13:30:00,169.67,169.83,169.67,169.72,12057.0,154.46,154.6057,154.46,154.5055,12057.0
2019-07-17 14:00:00,169.65,169.65,169.39,169.46,12854.0,154.4418,154.4418,154.2051,154.2688,12854.0
2019-07-17 14:30:00,169.45,169.51,169.29,169.31,17446.0,154.2597,154.3143,154.1141,154.1323,17446.0
2019-07-17 15:00:00,169.31,169.41,169.11,169.11,6583.0,154.1323,154.2233,153.9502,153.9502,6583.0
2019-07-17 15:30:00,169.1,169.41,169.1,169.15,14706.0,153.9411,154.2233,153.9411,153.9866,14706.0
2019-07-18 09:30:00,168.85,168.95,168.57,168.78,22435.0,153.7135,153.8046,153.4586,153.6498,22435.0
2019-07-18 10:00:00,168.81,169.09,168.74,169.02,9178.0,153.6771,153.932,153.6134,153.8683,9178.0
2019-07-18 10:30:00,169.04,169.17,168.96,169.17,12169.0,153.8865,154.0048,153.8137,154.0048,12169.0
2019-07-18 11:00:00,169.22,169.23,168.91,168.91,7820.0,154.0503,154.0595,153.7681,153.7681,7820.0
2019-07-18 11:30:00,168.84,168.84,168.62,168.78,11224.0,153.7044,153.7044,153.5041,153.6498,11224.0
2019-07-18 12:00:00,168.78,169.25,168.77,169.22,10154.0,153.6498,154.0777,153.6407,154.0503,10154.0
2019-07-18 12:30:00,169.23,169.27,169.16,169.21,41040.0,154.0595,154.0959,153.9957,154.0412,41040.0
2019-07-18 13:00:00,169.2,169.45,169.2,169.35,36230.0,154.0321,154.2597,154.0321,154.1687,36230.0
2019-07-18 13:30:00,169.36,169.41,169.21,169.31,41628.0,154.1778,154.2233,154.0412,154.1323,41628.0
2019-07-18 14:00:00,169.33,169.79,169.32,169.75,26663.0,154.1505,154.5692,154.1414,154.5328,26663.0
2019-07-18 14:30:00,169.74,169.96,169.71,169.94,43875.0,154.5237,154.724,154.4964,154.7058,43875.0
2019-07-18 15:00:00,169.93,170.11,169.67,169.8,79463.0,154.6967,154.8606,154.46,154.5784,79463.0
2019-07-18 15:30:00,169.81,169.88,169.64,169.81,107157.0,154.5875,154.6512,154.4327,154.5875,107157.0
2019-07-19 09:30:00,170.31,170.52,170.13,170.28,26615.0,155.0426,155.2338,154.8788,155.0153,26615.0
2019-07-19 10:00:00,170.33,170.36,169.89,170.05,10720.0,155.0608,155.0882,154.6603,154.8059,10720.0
2019-07-19 10:30:00,170.03,170.15,169.69,169.8,9649.0,154.7877,154.897,154.4782,154.5784,9649.0
2019-07-19 11:00:00,169.78,169.92,169.71,169.71,6436.0,154.5601,154.6876,154.4964,154.4964,6436.0
2019-07-19 11:30:00,169.78,169.79,169.47,169.61,7572.0,154.5601,154.5692,154.2779,154.4054,7572.0
2019-07-19 12:00:00,169.62,169.91,169.62,169.88,6704.0,154.4145,154.6785,154.4145,154.6512,6704.0
2019-07-19 12:30:00,169.9,170.0,169.86,169.95,4910.0,154.6694,154.7604,154.633,154.7149,4910.0
2019-07-19 13:00:00,169.98,169.98,169.88,169.93,6115.0,154.7422,154.7422,154.6512,154.6967,6115.0
2019-07-19 13:30:00,169.92,169.96,169.81,169.89,23258.0,154.6876,154.724,154.5875,154.6603,23258.0
2019-07-19 14:00:00,169.94,170.02,169.48,169.49,25357.0,154.7058,154.7786,154.287,154.2961,25357.0
2019-07-19 14:30:00,169.5,169.63,169.33,169.45,9017.0,154.3052,154.4236,154.1505,154.2597,9017.0
2019-07-19 15:00:00,169.44,169.44,169.0,169.13,12488.0,154.2506,154.2506,153.8501,153.9684,12488.0
2019-07-19 15:30:00,169.18,169.41,168.73,168.73,20058.0,154.0139,154.2233,153.6043,153.6043,20058.0
2019-07-22 09:30:00,169.1,169.34,168.87,169.27,33388.0,153.9411,154.1596,153.7317,154.0959,33388.0
2019-07-22 10:00:00,169.29,169.36,169.03,169.19,172561.0,154.1141,154.1778,153.8774,154.023,172561.0
2019-07-22 10:30:00,169.21,169.24,168.78,168.91,17824.0,154.0412,154.0686,153.6498,153.7681,17824.0
2019-07-22 11:00:00,168.89,168.93,168.71,168.77,21860.0,153.7499,153.7863,153.5861,153.6407,21860.0
2019-07-22 11:30:00,168.77,169.13,168.73,169.11,6155.0,153.6407,153.9684,153.6043,153.9502,6155.0
2019-07-22 12:00:00,169.08,169.24,168.92,169.18,6652.0,153.9229,154.0686,153.7772,154.0139,6652.0
2019-07-22 12:30:00,169.19,169.38,169.16,169.33,15148.0,154.023,154.196,153.9957,154.1505,15148.0
2019-07-22 13:00:00,169.36,169.36,169.24,169.24,9538.0,154.1778,154.1778,154.0686,154.0686,9538.0
2019-07-22 13:30:00,169.27,169.35,169.26,169.31,9536.0,154.0959,154.1687,154.0868,154.1323,9536.0
2019-07-22 14:00:00,169.35,169.35,169.17,169.17,11431.0,154.1687,154.1687,154.0048,154.0048,11431.0
2019-07-22 14:30:00,169.17,169.18,168.99,169.02,25249.0,154.0048,154.0139,153.841,153.8683,25249.0
2019-07-22 15:00:00,169.08,169.31,168.93,169.06,13122.0,153.9229,154.1323,153.7863,153.9047,13122.0
2019-07-22 15:30:00,169.04,169.04,168.79,168.82,19012.0,153.8865,153.8865,153.6589,153.6862,19012.0
2019-07-23 09:30:00,169.49,169.87,169.1,169.19,22064.0,154.2961,154.6421,153.9411,154.023,22064.0
2019-07-23 10:00:00,169.2,169.26,168.96,169.0,7619.0,154.0321,154.0868,153.8137,153.8501,7619.0
2019-07-23 10:30:00,169.04,169.23,169.03,169.18,12023.0,153.8865,154.0595,153.8774,154.0139,12023.0
2019-07-23 11:00:00,169.14,169.27,169.01,169.17,6448.0,153.9775,154.0959,153.8592,154.0048,6448.0
2019-07-23 11:30:00,169.17,169.18,169.03,169.14,8046.0,154.0048,154.0139,153.8774,153.9775,8046.0
2019-07-23 12:00:00,169.16,169.35,169.08,169.22,17259.0,153.9957,154.1687,153.9229,154.0503,17259.0
2019-07-23 12:30:00,169.19,169.42,169.19,169.35,9655.0,154.023,154.2324,154.023,154.1687,9655.0
2019-07-23 13:00:00,169.42,169.46,169.36,169.41,5560.0,154.2324,154.2688,154.1778,154.2233,5560.0
2019-07-23 13:30:00,169.42,169.89,169.42,169.87,16588.0,154.2324,154.6603,154.2324,154.6421,16588.0
2019-07-23 14:00:00,169.88,169.88,169.7,169.75,16705.0,154.6512,154.6512,154.4873,154.5328,16705.0
2019-07-23 14:30:00,169.8,170.0,169.76,169.99,13472.0,154.5784,154.7604,154.5419,154.7513,13472.0
2019-07-23 15:00:00,169.99,170.09,169.93,170.05,20899.0,154.7513,154.8424,154.6967,154.8059,20899.0
2019-07-23 15:30:00,170.07,170.18,170.06,170.14,22335.0,154.8241,154.9243,154.815,154.8879,22335.0
2019-07-24 09:30:00,169.86,170.64,169.86,170.44,46675.0,154.633,155.3431,154.633,155.161,46675.0
2019-07-24 10:00:00,170.47,170.59,170.38,170.46,4335.0,155.1883,155.2975,155.1064,155.1792,4335.0
2019-07-24 10:30:00,170.44,170.72,170.44,170.65,9966.0,155.161,155.4159,155.161,155.3522,9966.0
2019-07-24 11:00:00,170.66,170.66,170.35,170.43,15449.0,155.3613,155.3613,155.079,155.1519,15449.0
2019-07-24 11:30:00,170.44,170.59,170.37,170.46,10204.0,155.161,155.2975,155.0973,155.1792,10204.0
2019-07-24 12:00:00,170.51,170.74,170.5,170.68,4184.0,155.2247,155.4341,155.2156,155.3795,4184.0
2019-07-24 12:30:00,170.68,171.02,170.68,170.98,14742.0,155.3795,155.689,155.3795,155.6526,14742.0
2019-07-24 13:00:00,171.01,171.03,170.93,171.0,10774.0,155.6799,155.6981,155.6071,155.6708,10774.0
2019-07-24 13:30:00,171.0,171.11,170.99,171.09,18216.0,155.6708,155.7709,155.6617,155.7527,18216.0
2019-07-24 14:00:00,171.12,171.21,171.04,171.2,28439.0,155.78,155.862,155.7072,155.8529,28439.0
2019-07-24 14:30:00,171.21,171.26,171.11,171.2,13410.0,155.862,155.9075,155.7709,155.8529,13410.0
2019-07-24 15:00:00,171.26,171.42,171.2,171.42,17800.0,155.9075,156.0531,155.8529,156.0531,17800.0
2019-07-24 15:30:00,171.39,171.55,171.37,171.49,26592.0,156.0258,156.1715,156.0076,156.1169,26592.0
2019-07-25 09:30:00,171.22,171.22,170.27,170.48,24599.0,155.8711,155.8711,155.0062,155.1974,24599.0
2019-07-25 10:00:00,170.46,170.67,170.4,170.4,7821.0,155.1792,155.3704,155.1246,155.1246,7821.0
2019-07-25 10:30:00,170.6,170.88,170.57,170.86,44740.0,155.3066,155.5615,155.2793,155.5433,44740.0
2019-07-25 11:00:00,170.78,170.95,170.68,170.76,12846.0,155.4705,155.6253,155.3795,155.4523,12846.0
2019-07-25 11:30:00,170.65,170.71,170.34,170.47,10589.0,155.3522,155.4068,155.0699,155.1883,10589.0
2019-07-25 12:00:00,170.41,170.53,170.28,170.45,19166.0,155.1337,155.2429,155.0153,155.1701,19166.0
2019-07-25 12:30:00,170.45,170.45,169.92,170.08,23746.0,155.1701,155.1701,154.6876,154.8333,23746.0
2019-07-25 13:00:00,170.12,170.18,169.93,170.1,8929.0,154.8697,154.9243,154.6967,154.8515,8929.0
2019-07-25 13:30:00,170.28,170.48,170.2,170.25,54820.0,155.0153,155.1974,154.9425,154.988,54820.0
2019-07-25 14:00:00,170.37,170.52,170.25,170.44,14850.0,155.0973,155.2338,154.988,155.161,14850.0
2019-07-25 14:30:00,170.39,170.45,170.15,170.19,4684.0,155.1155,155.1701,154.897,154.9334,4684.0
2019-07-25 15:00:00,170.12,170.22,169.98,170.17,10939.0,154.8697,154.9607,154.7422,154.9152,10939.0
2019-07-25 15:30:00,170.24,170.37,170.1,170.21,18832.0,154.9789,155.0973,154.8515,154.9516,18832.0
2019-07-26 09:30:00,170.68,170.95,170.51,170.93,94854.0,155.3795,155.6253,155.2247,155.6071,94854.0
2019-07-26 10:00:00,170.92,171.05,170.88,170.94,12001.0,155.598,155.7163,155.5615,155.6162,12001.0
2019-07-26 10:30:00,170.94,171.1,170.9,171.03,7066.0,155.6162,155.7618,155.5797,155.6981,7066.0
2019-07-26 11:00:00,171.03,171.16,171.0,171.09,7290.0,155.6981,155.8164,155.6708,155.7527,7290.0
2019-07-26 11:30:00,171.08,171.18,171.06,171.18,15217.0,155.7436,155.8346,155.7254,155.8346,15217.0
2019-07-26 12:00:00,171.13,171.18,171.02,171.09,6991.0,155.7891,155.8346,155.689,155.7527,6991.0
2019-07-26 12:30:00,171.1,171.14,171.04,171.13,8540.0,155.7618,155.7982,155.7072,155.7891,8540.0
2019-07-26 13:00:00,171.12,171.22,171.11,171.14,5659.0,155.78,155.8711,155.7709,155.7982,5659.0
2019-07-26 13:30:00,171.14,171.18,171.07,171.11,24784.0,155.7982,155.8346,155.7345,155.7709,24784.0
2019-07-26 14:00:00,171.1,171.18,171.04,171.13,15678.0,155.7618,155.8346,155.7072,155.7891,15678.0
2019-07-26 14:30:00,171.14,171.29,171.12,171.29,10308.0,155.7982,155.9348,155.78,155.9348,10308.0
2019-07-26 15:00:00,171.31,171.4,171.27,171.35,13785.0,155.953,156.0349,155.9166,155.9894,13785.0
2019-07-26 15:30:00,171.34,171.42,171.28,171.32,25987.0,155.9803,156.0531,155.9257,155.9621,25987.0
2019-07-29 09:30:00,171.31,171.42,170.59,170.62,24722.0,155.953,156.0531,155.2975,155.3248,24722.0
2019-07-29 10:00:00,170.59,170.59,170.33,170.54,8700.0,155.2975,155.2975,155.0608,155.252,8700.0
2019-07-29 10:30:00,170.48,170.52,170.38,170.39,12109.0,155.1974,155.2338,155.1064,155.1155,12109.0
2019-07-29 11:00:00,170.41,170.48,170.33,170.44,11648.0,155.1337,155.1974,155.0608,155.161,11648.0
2019-07-29 11:30:00,170.4,170.63,170.39,170.59,10395.0,155.1246,155.3339,155.1155,155.2975,10395.0
2019-07-29 12:00:00,170.52,170.56,170.4,170.49,7636.0,155.2338,155.2702,155.1246,155.2065,7636.0
2019-07-29 12:30:00,170.53,170.6,170.42,170.6,8350.0,155.2429,155.3066,155.1428,155.3066,8350.0
2019-07-29 13:00:00,170.62,170.65,170.5,170.58,16908.0,155.3248,155.3522,155.2156,155.2884,16908.0
2019-07-29 13:30:00,170.61,170.65,170.47,170.49,16540.0,155.3157,155.3522,155.1883,155.2065,16540.0
2019-07-29 14:00:00,170.51,170.65,170.44,170.65,15932.0,155.2247,155.3522,155.161,155.3522,15932.0
2019-07-29 14:30:00,170.57,170.62,170.5,170.57,22578.0,155.2793,155.3248,155.2156,155.2793,22578.0
2019-07-29 15:00:00,170.58,170.66,170.53,170.58,48759.0,155.2884,155.3613,155.2429,155.2884,48759.0
2019-07-29 15:30:00,170.63,170.85,170.61,170.7,31647.0,155.3339,155.5342,155.3157,155.3977,31647.0
2019-07-30 09:30:00,169.86,170.22,169.5,170.1,28182.0,154.633,154.9607,154.3052,154.8515,28182.0
2019-07-30 10:00:00,169.99,170.47,169.98,170.46,16177.0,154.7513,155.1883,154.7422,155.1792,16177.0
2019-07-30 10:30:00,170.49,170.69,170.44,170.56,5476.0,155.2065,155.3886,155.161,155.2702,5476.0
2019-07-30 11:00:00,170.53,170.74,170.53,170.7,65369.0,155.2429,155.4341,155.2429,155.3977,65369.0
2019-07-30 11:30:00,170.68,170.78,170.51,170.55,21855.0,155.3795,155.4705,155.2247,155.2611,21855.0
2019-07-30 12:00:00,170.57,170.62,170.5,170.57,3832.0,155.2793,155.3248,155.2156,155.2793,3832.0
2019-07-30 12:30:00,170.61,170.67,170.49,170.49,4471.0,155.3157,155.3704,155.2065,155.2065,4471.0
2019-07-30 13:00:00,170.53,170.54,170.46,170.46,8611.0,155.2429,155.252,155.1792,155.1792,8611.0
2019-07-30 13:30:00,170.52,170.62,170.5,170.59,21074.0,155.2338,155.3248,155.2156,155.2975,21074.0
2019-07-30 14:00:00,170.64,170.85,170.63,170.72,69469.0,155.3431,155.5342,155.3339,155.4159,69469.0
2019-07-30 14:30:00,170.81,170.82,170.71,170.75,9184.0,155.4978,155.5069,155.4068,155.4432,9184.0
2019-07-30 15:00:00,170.71,170.79,170.57,170.57,14017.0,155.4068,155.4796,155.2793,155.2793,14017.0
2019-07-30 15:30:00,170.59,170.83,170.51,170.83,29486.0,155.2975,155.516,155.2247,155.516,29486.0
2019-07-31 09:30:00,170.92,170.93,170.64,170.88,84937.0,155.598,155.6071,155.3431,155.5615,84937.0
2019-07-31 10:00:00,170.83,170.86,170.67,170.69,18220.0,155.516,155.5433,155.3704,155.3886,18220.0
2019-07-31 10:30:00,170.75,170.85,170.55,170.82,26093.0,155.4432,155.5342,155.2611,155.5069,26093.0
2019-07-31 11:00:00,170.84,171.17,170.78,171.1,20434.0,155.5251,155.8255,155.4705,155.7618,20434.0
2019-07-31 11:30:00,171.11,171.26,171.1,171.24,22380.0,155.7709,155.9075,155.7618,155.8893,22380.0
2019-07-31 12:00:00,171.24,171.27,171.14,171.16,14308.0,155.8893,155.9166,155.7982,155.8164,14308.0
2019-07-31 12:30:00,171.18,171.18,171.02,171.17,12201.0,155.8346,155.8346,155.689,155.8255,12201.0
2019-07-31 13:00:00,171.16,171.24,171.15,171.2,16866.0,155.8164,155.8893,155.8073,155.8529,16866.0
2019-07-31 13:30:00,171.21,171.28,170.96,171.28,39736.0,155.862,155.9257,155.6344,155.9257,39736.0
2019-07-31 14:00:00,171.22,171.28,170.52,170.76,34100.0,155.8711,155.9257,155.2338,155.4523,34100.0
2019-07-31 14:30:00,170.75,170.96,167.97,169.21,43175.0,155.4432,155.6344,152.9124,154.0412,43175.0
2019-07-31 15:00:00,169.09,170.36,168.98,170.27,41082.0,153.932,155.0882,153.8319,155.0062,41082.0
2019-07-31 15:30:00,170.17,170.22,169.26,169.28,152377.0,154.9152,154.9607,154.0868,154.105,152377.0
2019-08-01 09:30:00,169.21,169.33,168.94,169.18,165881.0,154.0412,154.1505,153.7954,154.0139,165881.0
2019-08-01 10:00:00,169.13,169.72,168.98,169.71,18445.0,153.9684,154.5055,153.8319,154.4964,18445.0
2019-08-01 10:30:00,169.74,169.89,169.67,169.77,8361.0,154.5237,154.6603,154.46,154.551,8361.0
2019-08-01 11:00:00,169.86,170.15,169.61,170.14,18822.0,154.633,154.897,154.4054,154.8879,18822.0
2019-08-01 11:30:00,170.11,170.2,169.99,170.05,11435.0,154.8606,154.9425,154.7513,154.8059,11435.0
2019-08-01 12:00:00,170.0,170.08,169.93,169.97,7773.0,154.7604,154.8333,154.6967,154.7331,7773.0
2019-08-01 12:30:00,170.01,170.21,170.01,170.12,6445.0,154.7695,154.9516,154.7695,154.8697,6445.0
2019-08-01 13:00:00,170.11,170.19,168.88,168.94,26445.0,154.8606,154.9334,153.7408,153.7954,26445.0
2019-08-01 13:30:00,168.91,169.22,167.27,167.91,36285.0,153.7681,154.0503,152.2752,152.8578,36285.0
2019-08-01 14:00:00,167.87,167.94,167.0,167.24,42933.0,152.8214,152.8851,152.0294,152.2478,42933.0
2019-08-01 14:30:00,167.21,167.39,166.54,167.14,31021.0,152.2205,152.3844,151.6106,152.1568,31021.0
2019-08-01 15:00:00,167.19,167.73,166.85,167.54,26855.0,152.2023,152.6939,151.8928,152.5209,26855.0
2019-08-01 15:30:00,167.58,167.69,166.94,167.16,35213.0,152.5574,152.6575,151.9747,152.175,35213.0
2019-08-02 09:30:00,166.51,166.72,165.94,166.12,53775.0,151.5833,151.7745,151.0644,151.2282,53775.0
2019-08-02 10:00:00,166.09,166.19,165.37,165.62,10983.0,151.2009,151.292,150.5455,150.7731,10983.0
2019-08-02 10:30:00,165.6,165.6,164.76,164.89,10718.0,150.7549,150.7549,149.9902,150.1085,10718.0
2019-08-02 11:00:00,164.82,165.56,164.73,165.42,13989.0,150.0448,150.7184,149.9629,150.591,13989.0
2019-08-02 11:30:00,165.4,165.59,165.12,165.48,12209.0,150.5728,150.7458,150.3179,150.6456,12209.0
2019-08-02 12:00:00,165.51,166.04,165.46,165.99,13478.0,150.6729,151.1554,150.6274,151.1099,13478.0
2019-08-02 12:30:00,165.83,165.87,165.42,165.42,7049.0,150.9642,151.0007,150.591,150.591,7049.0
2019-08-02 13:00:00,165.38,165.41,165.18,165.35,9057.0,150.5546,150.5819,150.3725,150.5273,9057.0
2019-08-02 13:30:00,165.24,165.42,165.13,165.18,13989.0,150.4271,150.591,150.327,150.3725,13989.0
2019-08-02 14:00:00,165.19,165.74,165.11,165.46,19256.0,150.3816,150.8823,150.3088,150.6274,19256.0
2019-08-02 14:30:00,165.5,165.63,165.31,165.34,15126.0,150.6638,150.7822,150.4909,150.5182,15126.0
2019-08-02 15:00:00,165.45,165.86,165.2,165.77,16381.0,150.6183,150.9916,150.3907,150.9096,16381.0
2019-08-02 15:30:00,165.77,166.24,165.44,165.6,39922.0,150.9096,151.3375,150.6092,150.7549,39922.0
2019-08-05 09:30:00,163.02,163.92,162.2,162.37,135906.0,148.4061,149.2255,147.6597,147.8144,135906.0
2019-08-05 10:00:00,162.39,162.39,161.8,161.91,27241.0,147.8326,147.8326,147.2955,147.3956,27241.0
2019-08-05 10:30:00,161.82,161.86,161.47,161.75,17568.0,147.3137,147.3501,146.9951,147.25,17568.0
2019-08-05 11:00:00,161.84,162.36,161.75,162.11,14279.0,147.3319,147.8053,147.25,147.5777,14279.0
2019-08-05 11:30:00,162.1,162.2,161.87,161.89,16517.0,147.5686,147.6597,147.3592,147.3774,16517.0
2019-08-05 12:00:00,161.83,161.98,161.58,161.59,24654.0,147.3228,147.4594,147.0952,147.1043,24654.0
2019-08-05 12:30:00,161.64,161.7,160.95,161.11,10798.0,147.1499,147.2045,146.5217,146.6674,10798.0
2019-08-05 13:00:00,161.12,161.45,161.12,161.24,18656.0,146.6765,146.9769,146.6765,146.7857,18656.0
2019-08-05 13:30:00,161.2,161.58,160.85,160.85,18186.0,146.7493,147.0952,146.4307,146.4307,18186.0
2019-08-05 14:00:00,160.88,161.02,160.42,160.44,54770.0,146.458,146.5854,146.0392,146.0574,54770.0
2019-08-05 14:30:00,160.49,160.56,160.08,160.23,28652.0,146.1029,146.1667,145.7297,145.8663,28652.0
2019-08-05 15:00:00,160.19,160.85,159.46,160.55,68665.0,145.8298,146.4307,145.1653,146.1576,68665.0
2019-08-05 15:30:00,160.42,161.27,160.21,160.85,47903.0,146.0392,146.813,145.848,146.4307,47903.0
2019-08-06 09:30:00,161.88,162.55,161.69,161.88,65844.0,147.3683,147.9783,147.1954,147.3683,65844.0
2019-08-06 10:00:00,161.92,162.13,161.12,161.5,27416.0,147.4048,147.5959,146.6765,147.0224,27416.0
2019-08-06 10:30:00,161.56,162.14,161.48,161.69,11726.0,147.077,147.605,147.0042,147.1954,11726.0
2019-08-06 11:00:00,161.65,161.65,160.94,161.3,19963.0,147.159,147.159,146.5126,146.8403,19963.0
2019-08-06 11:30:00,161.26,161.55,160.96,161.53,12650.0,146.8039,147.0679,146.5308,147.0497,12650.0
2019-08-06 12:00:00,161.77,161.77,161.31,161.34,12693.0,147.2682,147.2682,146.8494,146.8767,12693.0
2019-08-06 12:30:00,161.36,161.58,161.28,161.47,21851.0,146.895,147.0952,146.8221,146.9951,21851.0
2019-08-06 13:00:00,161.54,161.94,161.53,161.86,23257.0,147.0588,147.423,147.0497,147.3501,23257.0
2019-08-06 13:30:00,161.77,162.16,161.76,162.13,9692.0,147.2682,147.6232,147.2591,147.5959,9692.0
2019-08-06 14:00:00,162.11,162.71,161.9,162.69,15638.0,147.5777,148.1239,147.3865,148.1057,15638.0
2019-08-06 14:30:00,162.65,162.87,162.46,162.46,53968.0,148.0693,148.2696,147.8963,147.8963,53968.0
2019-08-06 15:00:00,162.47,162.8,162.39,162.55,28973.0,147.9054,148.2059,147.8326,147.9783,28973.0
2019-08-06 15:30:00,162.53,162.98,162.36,162.83,69207.0,147.9601,148.3697,147.8053,148.2332,69207.0
2019-08-07 09:30:00,161.23,161.52,160.23,160.95,55358.0,146.7766,147.0406,145.8663,146.5217,55358.0
2019-08-07 10:00:00,160.91,161.86,160.64,161.66,40251.0,146.4853,147.3501,146.2395,147.1681,40251.0
2019-08-07 10:30:00,161.49,162.43,161.49,162.32,74604.0,147.0133,147.869,147.0133,147.7689,74604.0
2019-08-07 11:00:00,162.08,162.42,161.84,161.89,20337.0,147.5504,147.8599,147.3319,147.3774,20337.0
2019-08-07 11:30:00,161.84,162.01,161.65,161.77,19910.0,147.3319,147.4867,147.159,147.2682,19910.0
2019-08-07 12:00:00,161.79,161.83,161.51,161.83,12095.0,147.2864,147.3228,147.0315,147.3228,12095.0
2019-08-07 12:30:00,161.78,162.35,161.78,162.28,10542.0,147.2773,147.7962,147.2773,147.7325,10542.0
2019-08-07 13:00:00,162.36,162.46,162.21,162.33,13907.0,147.8053,147.8963,147.6688,147.778,13907.0
2019-08-07 13:30:00,162.55,163.09,162.55,162.71,21027.0,147.9783,148.4699,147.9783,148.1239,21027.0
2019-08-07 14:00:00,162.79,163.08,162.57,162.73,22023.0,148.1968,148.4608,147.9965,148.1421,22023.0
2019-08-07 14:30:00,163.01,163.53,162.94,163.53,19082.0,148.397,148.8704,148.3333,148.8704,19082.0
2019-08-07 15:00:00,163.53,163.59,163.08,163.58,19049.0,148.8704,148.925,148.4608,148.9159,19049.0
2019-08-07 15:30:00,163.6,163.86,163.22,163.41,38519.0,148.9341,149.1708,148.5882,148.7612,38519.0
2019-08-08 09:30:00,164.34,164.87,164.15,164.86,25252.0,149.6078,150.0903,149.4348,150.0812,25252.0
2019-08-08 10:00:00,164.8,165.26,164.79,165.17,20130.0,150.0266,150.4453,150.0175,150.3634,20130.0
2019-08-08 10:30:00,165.18,165.65,165.17,165.61,7553.0,150.3725,150.8004,150.3634,150.764,7553.0
2019-08-08 11:00:00,165.57,165.91,165.52,165.76,21159.0,150.7275,151.0371,150.682,150.9005,21159.0
2019-08-08 11:30:00,165.77,166.03,165.75,165.92,12065.0,150.9096,151.1463,150.8914,151.0462,12065.0
2019-08-08 12:00:00,166.02,166.28,165.91,166.13,22789.0,151.1372,151.3739,151.0371,151.2373,22789.0
2019-08-08 12:30:00,166.18,166.39,166.13,166.37,6540.0,151.2829,151.474,151.2373,151.4558,6540.0
2019-08-08 13:00:00,166.44,166.5,166.2,166.21,8474.0,151.5196,151.5742,151.3011,151.3102,8474.0
2019-08-08 13:30:00,166.24,166.49,166.22,166.46,10796.0,151.3375,151.5651,151.3193,151.5378,10796.0
2019-08-08 14:00:00,166.33,166.37,166.15,166.24,10178.0,151.4194,151.4558,151.2556,151.3375,10178.0
2019-08-08 14:30:00,166.28,166.48,166.15,166.44,16721.0,151.3739,151.556,151.2556,151.5196,16721.0
2019-08-08 15:00:00,166.42,166.59,166.28,166.38,21969.0,151.5014,151.6561,151.3739,151.4649,21969.0
2019-08-08 15:30:00,166.35,166.81,166.35,166.8,37481.0,151.4376,151.8564,151.4376,151.8473,37481.0
2019-08-09 09:30:00,166.18,166.41,165.83,165.83,50376.0,151.2829,151.4922,150.9642,150.9642,50376.0
2019-08-09 10:00:00,165.87,166.03,165.19,165.19,15444.0,151.0007,151.1463,150.3816,150.3816,15444.0
2019-08-09 10:30:00,165.26,165.38,165.0,165.37,8328.0,150.4453,150.5546,150.2086,150.5455,8328.0
2019-08-09 11:00:00,165.41,165.42,164.79,164.79,17248.0,150.5819,150.591,150.0175,150.0175,17248.0
2019-08-09 11:30:00,164.75,165.0,164.6,164.6,24758.0,149.9811,150.2086,149.8445,149.8445,24758.0
2019-08-09 12:00:00,164.71,164.96,164.58,164.75,15499.0,149.9446,150.1722,149.8263,149.9811,15499.0
2019-08-09 12:30:00,164.72,165.74,164.69,165.3,25384.0,149.9537,150.8823,149.9264,150.4818,25384.0
2019-08-09 13:00:00,165.32,165.76,165.22,165.76,14105.0,150.5,150.9005,150.4089,150.9005,14105.0
2019-08-09 13:30:00,165.73,165.99,165.68,165.7,14772.0,150.8732,151.1099,150.8277,150.8459,14772.0
2019-08-09 14:00:00,165.64,165.83,165.57,165.78,14099.0,150.7913,150.9642,150.7275,150.9187,14099.0
2019-08-09 14:30:00,165.79,165.83,165.54,165.61,17234.0,150.9278,150.9642,150.7002,150.764,17234.0
2019-08-09 15:00:00,165.59,166.03,165.59,165.83,12912.0,150.7458,151.1463,150.7458,150.9642,12912.0
2019-08-09 15:30:00,165.92,166.09,165.33,165.4,37985.0,151.0462,151.2009,150.5091,150.5728,37985.0
2019-08-12 09:30:00,164.48,164.64,163.98,164.04,19682.0,149.7353,149.8809,149.2801,149.3347,19682.0
2019-08-12 10:00:00,164.16,164.52,163.85,164.34,9886.0,149.4439,149.7717,149.1617,149.6078,9886.0
2019-08-12 10:30:00,164.45,164.5,164.16,164.36,16847.0,149.708,149.7535,149.4439,149.626,16847.0
2019-08-12 11:00:00,164.3,164.32,163.61,163.87,6042.0,149.5714,149.5896,148.9433,149.1799,6042.0
2019-08-12 11:30:00,163.92,164.11,163.6,164.04,7677.0,149.2255,149.3984,148.9341,149.3347,7677.0
2019-08-12 12:00:00,164.01,164.14,163.86,164.1,11591.0,149.3074,149.4257,149.1708,149.3893,11591.0
2019-08-12 12:30:00,164.22,164.25,163.76,163.91,9098.0,149.4986,149.5259,149.0798,149.2164,9098.0
2019-08-12 13:00:00,163.84,163.91,163.64,163.72,7182.0,149.1526,149.2164,148.9706,149.0434,7182.0
2019-08-12 13:30:00,163.66,163.73,163.31,163.43,16156.0,148.9888,149.0525,148.6701,148.7794,16156.0
2019-08-12 14:00:00,163.34,163.53,163.17,163.19,12960.0,148.6975,148.8704,148.5427,148.5609,12960.0
2019-08-12 14:30:00,163.2,163.28,162.69,162.85,21224.0,148.57,148.6428,148.1057,148.2514,21224.0
2019-08-12 15:00:00,162.98,163.17,162.88,163.17,26038.0,148.3697,148.5427,148.2787,148.5427,26038.0
2019-08-12 15:30:00,163.15,163.32,163.1,163.27,112219.0,148.5245,148.6792,148.479,148.6337,112219.0
2019-08-13 09:30:00,163.04,165.78,162.58,165.64,47636.0,148.4243,150.9187,148.0056,150.7913,47636.0
2019-08-13 10:00:00,165.64,166.25,165.2,166.24,17223.0,150.7913,151.3466,150.3907,151.3375,17223.0
2019-08-13 10:30:00,166.17,166.2,165.3,165.34,7823.0,151.2738,151.3011,150.4818,150.5182,7823.0
2019-08-13 11:00:00,165.18,165.5,164.72,164.91,18687.0,150.3725,150.6638,149.9537,150.1267,18687.0
2019-08-13 11:30:00,164.77,165.44,164.71,165.44,10272.0,149.9993,150.6092,149.9446,150.6092,10272.0
2019-08-13 12:00:00,165.6,165.86,165.51,165.65,10625.0,150.7549,150.9916,150.6729,150.8004,10625.0
2019-08-13 12:30:00,165.63,165.63,165.18,165.34,15441.0,150.7822,150.7822,150.3725,150.5182,15441.0
2019-08-13 13:00:00,165.24,165.53,164.98,165.11,20207.0,150.4271,150.6911,150.1904,150.3088,20207.0
2019-08-13 13:30:00,165.19,165.34,165.13,165.31,11378.0,150.3816,150.5182,150.327,150.4909,11378.0
2019-08-13 14:00:00,165.27,165.44,165.24,165.44,8590.0,150.4544,150.6092,150.4271,150.6092,8590.0
2019-08-13 14:30:00,165.45,165.64,165.4,165.51,26259.0,150.6183,150.7913,150.5728,150.6729,26259.0
2019-08-13 15:00:00,165.48,165.52,165.35,165.37,12175.0,150.6456,150.682,150.5273,150.5455,12175.0
2019-08-13 15:30:00,165.31,165.43,165.12,165.27,26625.0,150.4909,150.6001,150.3179,150.4544,26625.0
2019-08-14 09:30:00,162.86,163.0,162.28,162.85,50174.0,148.2605,148.3879,147.7325,148.2514,50174.0
2019-08-14 10:00:00,162.79,162.79,162.16,162.52,17365.0,148.1968,148.1968,147.6232,147.951,17365.0
2019-08-14 10:30:00,162.51,162.51,161.78,161.79,14750.0,147.9419,147.9419,147.2773,147.2864,14750.0
2019-08-14 11:00:00,161.75,161.76,161.26,161.65,28393.0,147.25,147.2591,146.8039,147.159,28393.0
2019-08-14 11:30:00,161.65,161.79,161.19,161.39,9955.0,147.159,147.2864,146.7402,146.9223,9955.0
2019-08-14 12:00:00,161.12,161.2,160.9,161.02,17222.0,146.6765,146.7493,146.4762,146.5854,17222.0
2019-08-14 12:30:00,161.23,161.23,160.4,160.4,19854.0,146.7766,146.7766,146.021,146.021,19854.0
2019-08-14 13:00:00,160.44,161.16,160.31,161.05,13229.0,146.0574,146.7129,145.9391,146.6127,13229.0
2019-08-14 13:30:00,161.06,161.31,160.94,161.14,13546.0,146.6218,146.8494,146.5126,146.6947,13546.0
2019-08-14 14:00:00,161.16,161.29,160.82,161.01,24640.0,146.7129,146.8312,146.4034,146.5763,24640.0
2019-08-14 14:30:00,160.95,161.06,160.46,160.86,29069.0,146.5217,146.6218,146.0756,146.4398,29069.0
2019-08-14 15:00:00,160.73,161.23,160.33,160.87,42636.0,146.3214,146.7766,145.9573,146.4489,42636.0
2019-08-14 15:30:00,160.72,160.9,160.38,160.4,45252.0,146.3123,146.4762,146.0028,146.021,45252.0
2019-08-15 09:30:00,160.96,161.14,160.18,161.0,41541.0,146.5308,146.6947,145.8207,146.5672,41541.0
2019-08-15 10:00:00,161.1,161.2,160.84,160.88,36334.0,146.6583,146.7493,146.4216,146.458,36334.0
2019-08-15 10:30:00,160.69,161.2,160.64,160.91,65325.0,146.285,146.7493,146.2395,146.4853,65325.0
2019-08-15 11:00:00,160.81,160.85,160.25,160.69,12889.0,146.3943,146.4307,145.8845,146.285,12889.0
2019-08-15 11:30:00,160.79,161.05,160.66,160.99,17798.0,146.3761,146.6127,146.2577,146.5581,17798.0
2019-08-15 12:00:00,160.96,161.26,160.92,160.92,22600.0,146.5308,146.8039,146.4944,146.4944,22600.0
2019-08-15 12:30:00,160.9,161.04,160.66,160.75,19220.0,146.4762,146.6036,146.2577,146.3396,19220.0
2019-08-15 13:00:00,160.89,160.93,160.62,160.65,13544.0,146.4671,146.5035,146.2213,146.2486,13544.0
2019-08-15 13:30:00,160.68,160.71,159.72,159.72,33625.0,146.2759,146.3032,145.402,145.402,33625.0
2019-08-15 14:00:00,159.85,160.54,159.74,160.46,27577.0,145.5203,146.1485,145.4202,146.0756,27577.0
2019-08-15 14:30:00,160.43,160.54,160.21,160.42,28622.0,146.0483,146.1485,145.848,146.0392,28622.0
2019-08-15 15:00:00,160.49,160.88,160.49,160.57,20753.0,146.1029,146.458,146.1029,146.1758,20753.0
2019-08-15 15:30:00,160.56,161.08,160.56,160.67,47305.0,146.1667,146.6401,146.1667,146.2668,47305.0
2019-08-16 09:30:00,161.62,162.18,161.62,162.1,20268.0,147.1316,147.6414,147.1316,147.5686,20268.0
2019-08-16 10:00:00,162.06,162.6,162.06,162.27,9907.0,147.5322,148.0238,147.5322,147.7234,9907.0
2019-08-16 10:30:00,162.29,162.98,162.19,162.97,39224.0,147.7416,148.3697,147.6505,148.3606,39224.0
2019-08-16 11:00:00,163.02,163.08,162.76,163.0,42195.0,148.4061,148.4608,148.1695,148.3879,42195.0
2019-08-16 11:30:00,162.97,163.2,162.88,163.16,25586.0,148.3606,148.57,148.2787,148.5336,25586.0
2019-08-16 12:00:00,163.05,163.12,162.92,163.06,19116.0,148.4335,148.4972,148.3151,148.4426,19116.0
2019-08-16 12:30:00,163.08,163.24,163.07,163.18,19559.0,148.4608,148.6064,148.4517,148.5518,19559.0
2019-08-16 13:00:00,163.22,163.33,163.2,163.32,8935.0,148.5882,148.6884,148.57,148.6792,8935.0
2019-08-16 13:30:00,163.3,163.31,163.2,163.26,18611.0,148.661,148.6701,148.57,148.6246,18611.0
2019-08-16 14:00:00,163.26,163.28,163.13,163.24,13007.0,148.6246,148.6428,148.5063,148.6064,13007.0
2019-08-16 14:30:00,163.19,163.22,163.03,163.18,18306.0,148.5609,148.5882,148.4152,148.5518,18306.0
2019-08-16 15:00:00,163.14,163.31,163.12,163.17,9830.0,148.5154,148.6701,148.4972,148.5427,9830.0
2019-08-16 15:30:00,163.16,163.44,163.05,163.13,77357.0,148.5336,148.7885,148.4335,148.5063,77357.0
2019-08-19 09:30:00,164.97,165.12,164.41,164.6,29965.0,150.1813,150.3179,149.6715,149.8445,29965.0
2019-08-19 10:00:00,164.59,164.72,164.38,164.69,10998.0,149.8354,149.9537,149.6442,149.9264,10998.0
2019-08-19 10:30:00,164.67,164.86,164.64,164.8,19352.0,149.9082,150.0812,149.8809,150.0266,19352.0
2019-08-19 11:00:00,164.83,165.06,164.83,165.01,14280.0,150.0539,150.2633,150.0539,150.2178,14280.0
2019-08-19 11:30:00,164.95,165.14,164.92,164.98,13140.0,150.1631,150.3361,150.1358,150.1904,13140.0
2019-08-19 12:00:00,164.96,165.04,164.93,165.0,11871.0,150.1722,150.2451,150.1449,150.2086,11871.0
2019-08-19 12:30:00,164.98,165.21,164.91,165.21,16087.0,150.1904,150.3998,150.1267,150.3998,16087.0
2019-08-19 13:00:00,165.19,165.41,165.18,165.35,14148.0,150.3816,150.5819,150.3725,150.5273,14148.0
2019-08-19 13:30:00,165.32,165.32,165.13,165.14,16197.0,150.5,150.5,150.327,150.3361,16197.0
2019-08-19 14:00:00,165.14,165.18,165.06,165.14,30283.0,150.3361,150.3725,150.2633,150.3361,30283.0
2019-08-19 14:30:00,165.15,165.27,165.05,165.13,27729.0,150.3452,150.4544,150.2542,150.327,27729.0
2019-08-19 15:00:00,165.14,165.19,165.04,165.08,27054.0,150.3361,150.3816,150.2451,150.2815,27054.0
2019-08-19 15:30:00,165.08,165.26,164.96,164.97,86567.0,150.2815,150.4453,150.1722,150.1813,86567.0
2019-08-20 09:30:00,164.59,164.59,163.84,164.1,30734.0,149.8354,149.8354,149.1526,149.3893,30734.0
2019-08-20 10:00:00,163.96,164.36,163.9,164.33,12247.0,149.2619,149.626,149.2073,149.5987,12247.0
2019-08-20 10:30:00,164.16,164.52,164.06,164.5,10983.0,149.4439,149.7717,149.3529,149.7535,10983.0
2019-08-20 11:00:00,164.53,164.76,164.52,164.55,9526.0,149.7808,149.9902,149.7717,149.799,9526.0
2019-08-20 11:30:00,164.56,164.58,164.28,164.37,9849.0,149.8081,149.8263,149.5532,149.6351,9849.0
2019-08-20 12:00:00,164.44,164.59,164.37,164.5,5621.0,149.6988,149.8354,149.6351,149.7535,5621.0
2019-08-20 12:30:00,164.5,164.51,164.28,164.47,8524.0,149.7535,149.7626,149.5532,149.7262,8524.0
2019-08-20 13:00:00,164.48,164.61,164.44,164.45,12224.0,149.7353,149.8536,149.6988,149.708,12224.0
2019-08-20 13:30:00,164.48,164.48,164.15,164.23,13545.0,149.7353,149.7353,149.4348,149.5077,13545.0
2019-08-20 14:00:00,164.14,164.17,163.94,164.1,14009.0,149.4257,149.4531,149.2437,149.3893,14009.0
2019-08-20 14:30:00,164.04,164.22,164.04,164.14,16210.0,149.3347,149.4986,149.3347,149.4257,16210.0
2019-08-20 15:00:00,164.1,164.15,163.88,164.15,17105.0,149.3893,149.4348,149.189,149.4348,17105.0
2019-08-20 15:30:00,164.16,164.2,163.76,163.77,39542.0,149.4439,149.4804,149.0798,149.0889,39542.0
2019-08-21 09:30:00,165.1,165.46,164.68,165.29,25897.0,150.2997,150.6274,149.9173,150.4726,25897.0
2019-08-21 10:00:00,165.31,165.31,165.01,165.14,17034.0,150.4909,150.4909,150.2178,150.3361,17034.0
2019-08-21 10:30:00,165.1,165.1,164.87,165.0,10447.0,150.2997,150.2997,150.0903,150.2086,10447.0
2019-08-21 11:00:00,164.95,165.17,164.91,165.15,8597.0,150.1631,150.3634,150.1267,150.3452,8597.0
2019-08-21 11:30:00,165.15,165.4,165.15,165.3,15221.0,150.3452,150.5728,150.3452,150.4818,15221.0
2019-08-21 12:00:00,165.37,165.43,165.16,165.19,19727.0,150.5455,150.6001,150.3543,150.3816,19727.0
2019-08-21 12:30:00,165.18,165.35,165.16,165.31,7536.0,150.3725,150.5273,150.3543,150.4909,7536.0
2019-08-21 13:00:00,165.29,165.38,165.27,165.27,9436.0,150.4726,150.5546,150.4544,150.4544,9436.0
2019-08-21 13:30:00,165.28,165.29,165.12,165.18,23739.0,150.4635,150.4726,150.3179,150.3725,23739.0
2019-08-21 14:00:00,165.04,165.32,164.92,165.21,10536.0,150.2451,150.5,150.1358,150.3998,10536.0
2019-08-21 14:30:00,165.24,165.24,164.88,164.96,16786.0,150.4271,150.4271,150.0994,150.1722,16786.0
2019-08-21 15:00:00,164.97,165.16,164.92,165.13,9549.0,150.1813,150.3543,150.1358,150.327,9549.0
2019-08-21 15:30:00,165.15,165.31,165.15,165.25,16545.0,150.3452,150.4909,150.3452,150.4362,16545.0
2019-08-22 09:30:00,165.71,166.0,165.66,165.81,20307.0,150.855,151.119,150.8095,150.946,20307.0
2019-08-22 10:00:00,165.81,165.85,165.05,165.09,8532.0,150.946,150.9824,150.2542,150.2906,8532.0
2019-08-22 10:30:00,165.0,165.01,164.16,164.16,43275.0,150.2086,150.2178,149.4439,149.4439,43275.0
2019-08-22 11:00:00,164.37,164.83,164.26,164.72,16034.0,149.6351,150.0539,149.535,149.9537,16034.0
2019-08-22 11:30:00,164.7,164.88,164.68,164.75,7161.0,149.9355,150.0994,149.9173,149.9811,7161.0
2019-08-22 12:00:00,164.76,165.05,164.73,165.01,4356.0,149.9902,150.2542,149.9629,150.2178,4356.0
2019-08-22 12:30:00,165.07,165.23,164.98,165.07,4979.0,150.2724,150.418,150.1904,150.2724,4979.0
2019-08-22 13:00:00,165.06,165.4,165.06,165.35,10680.0,150.2633,150.5728,150.2633,150.5273,10680.0
2019-08-22 13:30:00,165.35,165.45,165.33,165.36,10288.0,150.5273,150.6183,150.5091,150.5364,10288.0
2019-08-22 14:00:00,165.39,165.44,165.22,165.22,30304.0,150.5637,150.6092,150.4089,150.4089,30304.0
2019-08-22 14:30:00,165.17,165.45,165.17,165.44,18934.0,150.3634,150.6183,150.3634,150.6092,18934.0
2019-08-22 15:00:00,165.42,165.42,165.12,165.21,10990.0,150.591,150.591,150.3179,150.3998,10990.0
2019-08-22 15:30:00,165.3,165.58,165.14,165.15,33775.0,150.4818,150.7367,150.3361,150.3452,33775.0
2019-08-23 09:30:00,164.35,164.42,163.81,164.42,38335.0,149.6169,149.6806,149.1253,149.6806,38335.0
2019-08-23 10:00:00,164.33,164.96,164.03,164.71,22795.0,149.5987,150.1722,149.3256,149.9446,22795.0
2019-08-23 10:30:00,164.7,165.39,164.7,165.08,13096.0,149.9355,150.5637,149.9355,150.2815,13096.0
2019-08-23 11:00:00,164.71,164.74,162.65,163.16,45729.0,149.9446,149.972,148.0693,148.5336,45729.0
2019-08-23 11:30:00,163.09,163.15,162.26,162.26,13008.0,148.4699,148.5245,147.7143,147.7143,13008.0
2019-08-23 12:00:00,162.3,162.71,162.11,162.34,9748.0,147.7507,148.1239,147.5777,147.7871,9748.0
2019-08-23 12:30:00,162.45,162.72,162.13,162.28,17465.0,147.8872,148.133,147.5959,147.7325,17465.0
2019-08-23 13:00:00,162.28,162.42,161.79,161.92,18817.0,147.7325,147.8599,147.2864,147.4048,18817.0
2019-08-23 13:30:00,161.93,162.4,161.84,162.25,15177.0,147.4139,147.8417,147.3319,147.7052,15177.0
2019-08-23 14:00:00,162.22,162.29,162.01,162.09,13864.0,147.6779,147.7416,147.4867,147.5595,13864.0
2019-08-23 14:30:00,162.13,162.2,161.66,161.77,25290.0,147.5959,147.6597,147.1681,147.2682,25290.0
2019-08-23 15:00:00,161.79,162.09,161.46,161.46,13864.0,147.2864,147.5595,146.986,146.986,13864.0
2019-08-23 15:30:00,161.45,161.45,160.4,160.99,79183.0,146.9769,146.9769,146.021,146.5581,79183.0
2019-08-26 09:30:00,162.32,162.42,161.55,161.83,48405.0,147.7689,147.8599,147.0679,147.3228,48405.0
2019-08-26 10:00:00,161.95,161.96,161.19,161.42,12887.0,147.4321,147.4412,146.7402,146.9496,12887.0
2019-08-26 10:30:00,161.35,161.69,161.16,161.44,17829.0,146.8858,147.1954,146.7129,146.9678,17829.0
2019-08-26 11:00:00,161.53,162.0,161.52,161.92,44067.0,147.0497,147.4776,147.0406,147.4048,44067.0
2019-08-26 11:30:00,161.88,161.96,161.66,161.85,15852.0,147.3683,147.4412,147.1681,147.341,15852.0
2019-08-26 12:00:00,161.87,162.23,161.73,162.09,35662.0,147.3592,147.687,147.2318,147.5595,35662.0
2019-08-26 12:30:00,162.05,162.07,161.92,162.03,16609.0,147.5231,147.5413,147.4048,147.5049,16609.0
2019-08-26 13:00:00,162.07,162.12,161.93,161.99,26092.0,147.5413,147.5868,147.4139,147.4685,26092.0
2019-08-26 13:30:00,161.98,162.01,161.86,161.91,11435.0,147.4594,147.4867,147.3501,147.3956,11435.0
2019-08-26 14:00:00,161.93,161.93,161.58,161.61,10069.0,147.4139,147.4139,147.0952,147.1225,10069.0
2019-08-26 14:30:00,161.67,161.82,161.63,161.81,13179.0,147.1772,147.3137,147.1407,147.3046,13179.0
2019-08-26 15:00:00,161.89,162.05,161.69,161.9,31616.0,147.3774,147.5231,147.1954,147.3865,31616.0
2019-08-26 15:30:00,161.92,162.28,161.76,162.28,98394.0,147.4048,147.7325,147.2591,147.7325,98394.0
2019-08-27 09:30:00,163.21,163.45,162.95,163.13,42137.0,148.5791,148.7976,148.3424,148.5063,42137.0
2019-08-27 10:00:00,163.18,163.23,162.87,162.93,14854.0,148.5518,148.5973,148.2696,148.3242,14854.0
2019-08-27 10:30:00,162.92,163.05,162.6,162.6,12764.0,148.3151,148.4335,148.0238,148.0238,12764.0
2019-08-27 11:00:00,162.61,162.66,161.95,162.0,21199.0,148.0329,148.0784,147.4321,147.4776,21199.0
2019-08-27 11:30:00,162.05,162.22,161.89,161.9,28656.0,147.5231,147.6779,147.3774,147.3865,28656.0
2019-08-27 12:00:00,161.96,161.99,161.67,161.78,10686.0,147.4412,147.4685,147.1772,147.2773,10686.0
2019-08-27 12:30:00,161.74,161.8,161.23,161.3,13323.0,147.2409,147.2955,146.7766,146.8403,13323.0
2019-08-27 13:00:00,161.14,161.57,161.14,161.57,11488.0,146.6947,147.0861,146.6947,147.0861,11488.0
2019-08-27 13:30:00,161.55,162.08,161.52,161.91,33588.0,147.0679,147.5504,147.0406,147.3956,33588.0
2019-08-27 14:00:00,161.88,161.98,161.52,161.65,19032.0,147.3683,147.4594,147.0406,147.159,19032.0
2019-08-27 14:30:00,161.6,162.01,161.5,161.91,47341.0,147.1134,147.4867,147.0224,147.3956,47341.0
2019-08-27 15:00:00,161.93,162.19,161.72,161.75,11952.0,147.4139,147.6505,147.2227,147.25,11952.0
2019-08-27 15:30:00,161.72,161.98,161.57,161.57,33645.0,147.2227,147.4594,147.0861,147.0861,33645.0
2019-08-28 09:30:00,161.19,161.56,160.8,161.56,49270.0,146.7402,147.077,146.3852,147.077,49270.0
2019-08-28 10:00:00,161.53,161.75,161.48,161.54,10435.0,147.0497,147.25,147.0042,147.0588,10435.0
2019-08-28 10:30:00,161.66,162.13,161.66,162.03,11803.0,147.1681,147.5959,147.1681,147.5049,11803.0
2019-08-28 11:00:00,162.05,162.46,161.91,162.46,17075.0,147.5231,147.8963,147.3956,147.8963,17075.0
2019-08-28 11:30:00,162.46,162.65,162.34,162.56,5074.0,147.8963,148.0693,147.7871,147.9874,5074.0
2019-08-28 12:00:00,162.49,162.58,162.37,162.45,6596.0,147.9237,148.0056,147.8144,147.8872,6596.0
2019-08-28 12:30:00,162.47,162.64,162.38,162.59,14710.0,147.9054,148.0602,147.8235,148.0147,14710.0
2019-08-28 13:00:00,162.55,162.55,162.23,162.44,13162.0,147.9783,147.9783,147.687,147.8781,13162.0
2019-08-28 13:30:00,162.41,162.56,162.41,162.48,10969.0,147.8508,147.9874,147.8508,147.9146,10969.0
2019-08-28 14:00:00,162.5,162.58,162.45,162.55,7867.0,147.9328,148.0056,147.8872,147.9783,7867.0
2019-08-28 14:30:00,162.54,162.75,162.54,162.72,15749.0,147.9692,148.1603,147.9692,148.133,15749.0
2019-08-28 15:00:00,162.72,162.76,162.5,162.53,11633.0,148.133,148.1695,147.9328,147.9601,11633.0
2019-08-28 15:30:00,162.45,162.73,162.41,162.63,37132.0,147.8872,148.1421,147.8508,148.0511,37132.0
2019-08-29 09:30:00,164.23,164.73,164.1,164.56,34332.0,149.5077,149.9629,149.3893,149.8081,34332.0
2019-08-29 10:00:00,164.58,164.59,164.2,164.4,10506.0,149.8263,149.8354,149.4804,149.6624,10506.0
2019-08-29 10:30:00,164.45,164.46,163.7,164.27,15958.0,149.708,149.7171,149.0252,149.5441,15958.0
2019-08-29 11:00:00,164.3,164.58,164.25,164.54,18940.0,149.5714,149.8263,149.5259,149.7899,18940.0
2019-08-29 11:30:00,164.55,164.77,164.55,164.68,13014.0,149.799,149.9993,149.799,149.9173,13014.0
2019-08-29 12:00:00,164.69,164.76,164.6,164.69,25483.0,149.9264,149.9902,149.8445,149.9264,25483.0
2019-08-29 12:30:00,164.68,164.84,164.68,164.75,19255.0,149.9173,150.063,149.9173,149.9811,19255.0
2019-08-29 13:00:00,164.76,164.82,164.74,164.74,15306.0,149.9902,150.0448,149.972,149.972,15306.0
2019-08-29 13:30:00,164.73,164.94,164.72,164.89,15864.0,149.9629,150.154,149.9537,150.1085,15864.0
2019-08-29 14:00:00,164.98,165.05,164.79,164.92,22177.0,150.1904,150.2542,150.0175,150.1358,22177.0
2019-08-29 14:30:00,164.94,164.96,164.82,164.83,24873.0,150.154,150.1722,150.0448,150.0539,24873.0
2019-08-29 15:00:00,164.81,164.84,164.59,164.59,23471.0,150.0357,150.063,149.8354,149.8354,23471.0
2019-08-29 15:30:00,164.68,164.82,164.61,164.73,42449.0,149.9173,150.0448,149.8536,149.9629,42449.0
2019-08-30 09:30:00,165.56,165.56,165.09,165.09,26310.0,150.7184,150.7184,150.2906,150.2906,26310.0
2019-08-30 10:00:00,165.26,165.53,165.13,165.16,7656.0,150.4453,150.6911,150.327,150.3543,7656.0
2019-08-30 10:30:00,165.2,165.31,165.01,165.01,5226.0,150.3907,150.4909,150.2178,150.2178,5226.0
2019-08-30 11:00:00,164.84,164.85,164.09,164.27,16493.0,150.063,150.0721,149.3802,149.5441,16493.0
2019-08-30 11:30:00,164.42,164.71,164.42,164.64,6976.0,149.6806,149.9446,149.6806,149.8809,6976.0
2019-08-30 12:00:00,164.62,164.85,164.54,164.84,18904.0,149.8627,150.0721,149.7899,150.063,18904.0
2019-08-30 12:30:00,164.74,165.01,164.73,164.91,34508.0,149.972,150.2178,149.9629,150.1267,34508.0
2019-08-30 13:00:00,164.92,164.92,164.69,164.74,6987.0,150.1358,150.1358,149.9264,149.972,6987.0
2019-08-30 13:30:00,164.71,164.72,164.56,164.61,7962.0,149.9446,149.9537,149.8081,149.8536,7962.0
2019-08-30 14:00:00,164.67,164.81,164.67,164.78,18330.0,149.9082,150.0357,149.9082,150.0084,18330.0
2019-08-30 14:30:00,164.77,164.83,164.49,164.52,11920.0,149.9993,150.0539,149.7444,149.7717,11920.0
2019-08-30 15:00:00,164.56,164.63,164.32,164.63,11329.0,149.8081,149.8718,149.5896,149.8718,11329.0
2019-08-30 15:30:00,164.67,164.9,164.5,164.66,21582.0,149.9082,150.1176,149.7535,149.8991,21582.0
2019-09-03 09:30:00,163.51,164.21,163.36,164.05,46512.0,148.8522,149.4895,148.7157,149.3438,46512.0
2019-09-03 10:00:00,163.99,164.0,162.86,163.01,21448.0,149.2892,149.2983,148.2605,148.397,21448.0
2019-09-03 10:30:00,163.27,163.75,163.14,163.71,76311.0,148.6337,149.0707,148.5154,149.0343,76311.0
2019-09-03 11:00:00,163.7,163.71,163.15,163.44,17860.0,149.0252,149.0343,148.5245,148.7885,17860.0
2019-09-03 11:30:00,163.59,163.67,163.28,163.5,16770.0,148.925,148.9979,148.6428,148.8431,16770.0
2019-09-03 12:00:00,163.48,163.62,163.42,163.51,9198.0,148.8249,148.9524,148.7703,148.8522,9198.0
2019-09-03 12:30:00,163.41,163.58,163.23,163.27,13873.0,148.7612,148.9159,148.5973,148.6337,13873.0
2019-09-03 13:00:00,163.3,163.37,163.11,163.2,17291.0,148.661,148.7248,148.4881,148.57,17291.0
2019-09-03 13:30:00,163.16,163.17,162.84,162.96,12130.0,148.5336,148.5427,148.2423,148.3515,12130.0
2019-09-03 14:00:00,162.97,163.13,162.93,163.04,6685.0,148.3606,148.5063,148.3242,148.4243,6685.0
2019-09-03 14:30:00,163.02,163.25,162.96,163.23,17777.0,148.4061,148.6155,148.3515,148.5973,17777.0
2019-09-03 15:00:00,163.26,163.49,163.15,163.42,23558.0,148.6246,148.834,148.5245,148.7703,23558.0
2019-09-03 15:30:00,163.48,163.82,163.48,163.75,44643.0,148.8249,149.1344,148.8249,149.0707,44643.0
2019-09-04 09:30:00,165.12,165.43,165.12,165.21,17692.0,150.3179,150.6001,150.3179,150.3998,17692.0
2019-09-04 10:00:00,165.21,165.35,164.67,164.88,15619.0,150.3998,150.5273,149.9082,150.0994,15619.0
2019-09-04 10:30:00,164.88,165.05,164.78,165.0,12422.0,150.0994,150.2542,150.0084,150.2086,12422.0
2019-09-04 11:00:00,165.01,165.16,164.86,165.16,7959.0,150.2178,150.3543,150.0812,150.3543,7959.0
2019-09-04 11:30:00,165.21,165.4,165.2,165.29,16903.0,150.3998,150.5728,150.3907,150.4726,16903.0
2019-09-04 12:00:00,165.31,165.37,165.18,165.26,9118.0,150.4909,150.5455,150.3725,150.4453,9118.0
2019-09-04 12:30:00,165.3,165.35,165.23,165.33,12246.0,150.4818,150.5273,150.418,150.5091,12246.0
2019-09-04 13:00:00,165.32,165.35,165.2,165.31,10427.0,150.5,150.5273,150.3907,150.4909,10427.0
2019-09-04 13:30:00,165.3,165.33,165.12,165.17,9140.0,150.4818,150.5091,150.3179,150.3634,9140.0
2019-09-04 14:00:00,165.16,165.23,165.05,165.23,11394.0,150.3543,150.418,150.2542,150.418,11394.0
2019-09-04 14:30:00,165.27,165.44,165.25,165.39,17314.0,150.4544,150.6092,150.4362,150.5637,17314.0
2019-09-04 15:00:00,165.4,165.47,165.3,165.32,17539.0,150.5728,150.6365,150.4818,150.5,17539.0
2019-09-04 15:30:00,165.35,165.54,165.33,165.54,22234.0,150.5273,150.7002,150.5091,150.7002,22234.0
2019-09-05 09:30:00,167.04,167.4,167.04,167.26,70184.0,152.0658,152.3935,152.0658,152.266,70184.0
2019-09-05 10:00:00,167.32,168.09,167.31,167.67,9743.0,152.3207,153.0216,152.3116,152.6393,9743.0
2019-09-05 10:30:00,167.73,167.94,167.58,167.63,14732.0,152.6939,152.8851,152.5574,152.6029,14732.0
2019-09-05 11:00:00,167.73,167.8,167.38,167.49,22897.0,152.6939,152.7576,152.3753,152.4754,22897.0
2019-09-05 11:30:00,167.51,167.63,167.26,167.27,18493.0,152.4936,152.6029,152.266,152.2752,18493.0
2019-09-05 12:00:00,167.23,167.4,167.18,167.19,11563.0,152.2387,152.3935,152.1932,152.2023,11563.0
2019-09-05 12:30:00,167.2,167.37,167.19,167.37,5536.0,152.2114,152.3662,152.2023,152.3662,5536.0
2019-09-05 13:00:00,167.41,167.43,167.21,167.42,12024.0,152.4026,152.4208,152.2205,152.4117,12024.0
2019-09-05 13:30:00,167.4,167.42,167.28,167.34,9742.0,152.3935,152.4117,152.2843,152.3389,9742.0
2019-09-05 14:00:00,167.34,167.44,167.25,167.35,9825.0,152.3389,152.4299,152.2569,152.348,9825.0
2019-09-05 14:30:00,167.4,167.59,167.29,167.58,17442.0,152.3935,152.5665,152.2934,152.5574,17442.0
2019-09-05 15:00:00,167.58,167.73,167.56,167.69,20680.0,152.5574,152.6939,152.5392,152.6575,20680.0
2019-09-05 15:30:00,167.74,167.75,167.45,167.5,21215.0,152.703,152.7121,152.439,152.4845,21215.0
2019-09-06 09:30:00,167.8,167.96,167.48,167.85,29907.0,152.7576,152.9033,152.4663,152.8032,29907.0
2019-09-06 10:00:00,167.88,168.14,167.77,168.13,14935.0,152.8305,153.0672,152.7303,153.0581,14935.0
2019-09-06 10:30:00,168.24,168.37,168.12,168.12,8967.0,153.1582,153.2765,153.049,153.049,8967.0
2019-09-06 11:00:00,168.21,168.27,168.08,168.15,10606.0,153.1309,153.1855,153.0125,153.0763,10606.0
2019-09-06 11:30:00,168.17,168.18,168.03,168.07,11715.0,153.0945,153.1036,152.967,153.0034,11715.0
2019-09-06 12:00:00,168.05,168.18,168.04,168.11,11200.0,152.9852,153.1036,152.9761,153.0399,11200.0
2019-09-06 12:30:00,168.05,168.11,167.86,168.02,7915.0,152.9852,153.0399,152.8123,152.9579,7915.0
2019-09-06 13:00:00,168.08,168.13,168.0,168.1,12646.0,153.0125,153.0581,152.9397,153.0307,12646.0
2019-09-06 13:30:00,168.22,168.22,168.04,168.14,10478.0,153.14,153.14,152.9761,153.0672,10478.0
2019-09-06 14:00:00,168.04,168.1,167.98,168.01,20131.0,152.9761,153.0307,152.9215,152.9488,20131.0
2019-09-06 14:30:00,168.01,168.02,167.81,167.87,25028.0,152.9488,152.9579,152.7667,152.8214,25028.0
2019-09-06 15:00:00,167.88,167.95,167.81,167.94,19996.0,152.8305,152.8942,152.7667,152.8851,19996.0
2019-09-06 15:30:00,168.01,168.02,167.61,167.73,114293.0,152.9488,152.9579,152.5847,152.6939,114293.0
2019-09-09 09:30:00,168.28,168.34,167.61,167.66,32455.0,153.1946,153.2492,152.5847,152.6302,32455.0
2019-09-09 10:00:00,167.73,167.86,167.64,167.8,7064.0,152.6939,152.8123,152.612,152.7576,7064.0
2019-09-09 10:30:00,167.73,167.9,167.69,167.89,9360.0,152.6939,152.8487,152.6575,152.8396,9360.0
2019-09-09 11:00:00,167.83,167.92,167.71,167.71,7245.0,152.785,152.8669,152.6757,152.6757,7245.0
2019-09-09 11:30:00,167.71,167.8,167.64,167.73,9860.0,152.6757,152.7576,152.612,152.6939,9860.0
2019-09-09 12:00:00,167.78,167.78,167.28,167.28,7145.0,152.7394,152.7394,152.2843,152.2843,7145.0
2019-09-09 12:30:00,167.27,167.36,167.0,167.35,5576.0,152.2752,152.3571,152.0294,152.348,5576.0
2019-09-09 13:00:00,167.37,167.44,167.28,167.3,3894.0,152.3662,152.4299,152.2843,152.3025,3894.0
2019-09-09 13:30:00,167.28,167.39,167.19,167.35,9477.0,152.2843,152.3844,152.2023,152.348,9477.0
2019-09-09 14:00:00,167.33,167.4,167.17,167.2,8924.0,152.3298,152.3935,152.1841,152.2114,8924.0
2019-09-09 14:30:00,167.18,167.32,167.17,167.27,12683.0,152.1932,152.3207,152.1841,152.2752,12683.0
2019-09-09 15:00:00,167.25,167.5,167.24,167.45,53361.0,152.2569,152.4845,152.2478,152.439,53361.0
2019-09-09 15:30:00,167.45,167.64,167.39,167.61,12693.0,152.439,152.612,152.3844,152.5847,12693.0
2019-09-10 09:30:00,167.22,167.24,166.24,166.44,56026.0,152.2296,152.2478,151.3375,151.5196,56026.0
2019-09-10 10:00:00,166.37,166.86,166.36,166.86,23610.0,151.4558,151.9019,151.4467,151.9019,23610.0
2019-09-10 10:30:00,166.9,166.93,166.64,166.67,14315.0,151.9383,151.9656,151.7016,151.7289,14315.0
2019-09-10 11:00:00,166.71,166.79,166.57,166.59,14835.0,151.7654,151.8382,151.6379,151.6561,14835.0
2019-09-10 11:30:00,166.57,167.12,166.53,166.92,27411.0,151.6379,152.1386,151.6015,151.9565,27411.0
2019-09-10 12:00:00,166.97,167.27,166.72,167.2,12021.0,152.002,152.2752,151.7745,152.2114,12021.0
2019-09-10 12:30:00,167.2,167.37,167.17,167.31,10223.0,152.2114,152.3662,152.1841,152.3116,10223.0
2019-09-10 13:00:00,167.3,167.35,167.09,167.17,10924.0,152.3025,152.348,152.1113,152.1841,10924.0
2019-09-10 13:30:00,167.17,167.43,167.16,167.28,8934.0,152.1841,152.4208,152.175,152.2843,8934.0
2019-09-10 14:00:00,167.28,167.32,167.06,167.1,9924.0,152.2843,152.3207,152.084,152.1204,9924.0
2019-09-10 14:30:00,167.14,167.2,167.04,167.15,18107.0,152.1568,152.2114,152.0658,152.1659,18107.0
2019-09-10 15:00:00,167.21,167.24,167.13,167.22,36459.0,152.2205,152.2478,152.1477,152.2296,36459.0
2019-09-10 15:30:00,167.25,167.84,167.24,167.84,26092.0,152.2569,152.7941,152.2478,152.7941,26092.0
2019-09-11 09:30:00,168.03,168.18,167.47,168.03,21704.0,152.967,153.1036,152.4572,152.967,21704.0
2019-09-11 10:00:00,168.0,168.3,168.0,168.3,13427.0,152.9397,153.2128,152.9397,153.2128,13427.0
2019-09-11 10:30:00,168.41,168.43,168.16,168.25,7393.0,153.313,153.3312,153.0854,153.1673,7393.0
2019-09-11 11:00:00,168.32,168.37,168.14,168.23,11568.0,153.231,153.2765,153.0672,153.1491,11568.0
2019-09-11 11:30:00,168.27,168.46,168.27,168.42,10012.0,153.1855,153.3585,153.1855,153.3221,10012.0
2019-09-11 12:00:00,168.45,168.62,168.44,168.53,7843.0,153.3494,153.5041,153.3403,153.4222,7843.0
2019-09-11 12:30:00,168.5,168.79,168.5,168.67,11247.0,153.3949,153.6589,153.3949,153.5497,11247.0
2019-09-11 13:00:00,168.69,168.76,168.62,168.7,4780.0,153.5679,153.6316,153.5041,153.577,4780.0
2019-09-11 13:30:00,168.71,168.81,168.6,168.61,11695.0,153.5861,153.6771,153.4859,153.495,11695.0
2019-09-11 14:00:00,168.67,168.68,168.59,168.62,14782.0,153.5497,153.5588,153.4768,153.5041,14782.0
2019-09-11 14:30:00,168.61,168.67,168.53,168.55,8792.0,153.495,153.5497,153.4222,153.4404,8792.0
2019-09-11 15:00:00,168.62,168.76,168.62,168.74,10730.0,153.5041,153.6316,153.5041,153.6134,10730.0
2019-09-11 15:30:00,168.72,168.94,168.66,168.94,14788.0,153.5952,153.7954,153.5405,153.7954,14788.0
2019-09-12 09:30:00,169.47,169.72,168.98,169.42,104762.0,154.2779,154.5055,153.8319,154.2324,104762.0
2019-09-12 10:00:00,169.38,170.01,169.13,169.94,13983.0,154.196,154.7695,153.9684,154.7058,13983.0
2019-09-12 10:30:00,169.97,169.97,168.99,169.12,18939.0,154.7331,154.7331,153.841,153.9593,18939.0
2019-09-12 11:00:00,169.04,169.43,168.94,169.36,5042.0,153.8865,154.2415,153.7954,154.1778,5042.0
2019-09-12 11:30:00,169.45,169.72,169.4,169.68,11488.0,154.2597,154.5055,154.2142,154.4691,11488.0
2019-09-12 12:00:00,169.54,169.54,169.36,169.47,10829.0,154.3417,154.3417,154.1778,154.2779,10829.0
2019-09-12 12:30:00,169.47,169.68,169.43,169.68,10938.0,154.2779,154.4691,154.2415,154.4691,10938.0
2019-09-12 13:00:00,169.67,169.84,169.59,169.62,9709.0,154.46,154.6148,154.3872,154.4145,9709.0
2019-09-12 13:30:00,169.66,169.74,169.59,169.68,21427.0,154.4509,154.5237,154.3872,154.4691,21427.0
2019-09-12 14:00:00,169.61,169.67,169.53,169.67,41539.0,154.4054,154.46,154.3326,154.46,41539.0
2019-09-12 14:30:00,169.67,169.88,169.62,169.71,18013.0,154.46,154.6512,154.4145,154.4964,18013.0
2019-09-12 15:00:00,169.75,169.75,169.6,169.69,14318.0,154.5328,154.5328,154.3963,154.4782,14318.0
2019-09-12 15:30:00,169.63,169.73,169.28,169.34,19932.0,154.4236,154.5146,154.105,154.1596,19932.0
2019-09-13 09:30:00,169.73,170.03,169.64,169.67,20148.0,154.5146,154.7877,154.4327,154.46,20148.0
2019-09-13 10:00:00,169.72,169.95,169.59,169.91,6973.0,154.5055,154.7149,154.3872,154.6785,6973.0
2019-09-13 10:30:00,169.86,170.01,169.82,170.01,14987.0,154.633,154.7695,154.5966,154.7695,14987.0
2019-09-13 11:00:00,169.99,170.08,169.87,169.87,6884.0,154.7513,154.8333,154.6421,154.6421,6884.0
2019-09-13 11:30:00,169.94,169.98,169.84,169.89,6409.0,154.7058,154.7422,154.6148,154.6603,6409.0
2019-09-13 12:00:00,169.85,170.04,169.82,169.83,8340.0,154.6239,154.7968,154.5966,154.6057,8340.0
2019-09-13 12:30:00,169.82,169.89,169.71,169.74,9279.0,154.5966,154.6603,154.4964,154.5237,9279.0
2019-09-13 13:00:00,169.71,169.72,169.59,169.6,5877.0,154.4964,154.5055,154.3872,154.3963,5877.0
2019-09-13 13:30:00,169.59,169.6,169.28,169.31,19281.0,154.3872,154.3963,154.105,154.1323,19281.0
2019-09-13 14:00:00,169.39,169.4,169.24,169.26,8960.0,154.2051,154.2142,154.0686,154.0868,8960.0
2019-09-13 14:30:00,169.33,169.38,169.28,169.29,10468.0,154.1505,154.196,154.105,154.1141,10468.0
2019-09-13 15:00:00,169.29,169.29,169.05,169.2,10085.0,154.1141,154.1141,153.8956,154.0321,10085.0
2019-09-13 15:30:00,169.18,169.41,169.15,169.22,100023.0,154.0139,154.2233,153.9866,154.0503,100023.0
2019-09-16 09:30:00,168.33,168.94,168.02,168.89,33964.0,153.7266,154.2837,153.4435,154.2381,33964.0
2019-09-16 10:00:00,168.88,169.11,168.85,168.85,10824.0,154.2289,154.439,154.2015,154.2015,10824.0
2019-09-16 10:30:00,168.84,168.88,168.72,168.83,10543.0,154.1924,154.2289,154.0828,154.1833,10543.0
2019-09-16 11:00:00,168.88,169.12,168.79,169.08,11784.0,154.2289,154.4481,154.1467,154.4116,11784.0
2019-09-16 11:30:00,169.02,169.06,168.57,168.58,10679.0,154.3568,154.3933,153.9458,153.9549,10679.0
2019-09-16 12:00:00,168.6,168.79,168.6,168.78,4922.0,153.9732,154.1467,153.9732,154.1376,4922.0
2019-09-16 12:30:00,168.79,169.04,168.78,168.98,19744.0,154.1467,154.375,154.1376,154.3202,19744.0
2019-09-16 13:00:00,168.99,169.16,168.99,169.09,6282.0,154.3294,154.4846,154.3294,154.4207,6282.0
2019-09-16 13:30:00,169.13,169.26,169.11,169.25,18983.0,154.4572,154.576,154.439,154.5668,18983.0
2019-09-16 14:00:00,169.29,169.3,169.11,169.27,10055.0,154.6033,154.6125,154.439,154.5851,10055.0
2019-09-16 14:30:00,169.28,169.31,169.16,169.27,18282.0,154.5942,154.6216,154.4846,154.5851,18282.0
2019-09-16 15:00:00,169.3,169.33,169.15,169.17,35975.0,154.6125,154.6399,154.4755,154.4938,35975.0
2019-09-16 15:30:00,169.16,169.32,169.09,169.21,61331.0,154.4846,154.6307,154.4207,154.5303,61331.0
2019-09-17 09:30:00,169.08,169.4,168.92,169.23,122669.0,154.4116,154.7038,154.2654,154.5486,122669.0
2019-09-17 10:00:00,169.27,169.27,168.94,169.17,9624.0,154.5851,154.5851,154.2837,154.4938,9624.0
2019-09-17 10:30:00,169.2,169.3,169.09,169.23,12459.0,154.5212,154.6125,154.4207,154.5486,12459.0
2019-09-17 11:00:00,169.24,169.36,169.19,169.27,6858.0,154.5577,154.6673,154.512,154.5851,6858.0
2019-09-17 11:30:00,169.32,169.52,169.3,169.43,9760.0,154.6307,154.8134,154.6125,154.7312,9760.0
2019-09-17 12:00:00,169.44,169.47,169.29,169.33,3208.0,154.7403,154.7677,154.6033,154.6399,3208.0
2019-09-17 12:30:00,169.34,169.39,169.26,169.3,7586.0,154.649,154.6947,154.576,154.6125,7586.0
2019-09-17 13:00:00,169.29,169.44,169.24,169.35,7722.0,154.6033,154.7403,154.5577,154.6581,7722.0
2019-09-17 13:30:00,169.35,169.59,169.32,169.46,13477.0,154.6581,154.8773,154.6307,154.7586,13477.0
2019-09-17 14:00:00,169.53,169.6,169.36,169.39,25024.0,154.8225,154.8865,154.6673,154.6947,25024.0
2019-09-17 14:30:00,169.41,169.55,169.37,169.51,32939.0,154.7129,154.8408,154.6764,154.8043,32939.0
2019-09-17 15:00:00,169.52,169.65,169.5,169.64,9159.0,154.8134,154.9321,154.7951,154.923,9159.0
2019-09-17 15:30:00,169.7,169.92,169.69,169.8,19757.0,154.9778,155.1787,154.9686,155.0691,19757.0
2019-09-18 09:30:00,169.63,169.63,169.11,169.21,20667.0,154.9139,154.9139,154.439,154.5303,20667.0
2019-09-18 10:00:00,169.24,169.56,169.24,169.56,7697.0,154.5577,154.8499,154.5577,154.8499,7697.0
2019-09-18 10:30:00,169.62,169.62,169.36,169.37,10589.0,154.9047,154.9047,154.6673,154.6764,10589.0
2019-09-18 11:00:00,169.39,169.39,169.19,169.19,7224.0,154.6947,154.6947,154.512,154.512,7224.0
2019-09-18 11:30:00,169.21,169.22,169.04,169.1,12275.0,154.5303,154.5394,154.375,154.4298,12275.0
2019-09-18 12:00:00,169.12,169.15,169.04,169.15,8440.0,154.4481,154.4755,154.375,154.4755,8440.0
2019-09-18 12:30:00,169.13,169.15,168.99,169.0,11665.0,154.4572,154.4755,154.3294,154.3385,11665.0
2019-09-18 13:00:00,169.01,169.01,168.73,168.74,10508.0,154.3476,154.3476,154.0919,154.1011,10508.0
2019-09-18 13:30:00,168.71,169.01,168.68,169.0,8145.0,154.0737,154.3476,154.0463,154.3385,8145.0
2019-09-18 14:00:00,168.96,169.07,168.03,168.09,16024.0,154.302,154.4024,153.4527,153.5075,16024.0
2019-09-18 14:30:00,168.09,168.42,167.89,168.31,12726.0,153.5075,153.8088,153.3248,153.7084,12726.0
2019-09-18 15:00:00,168.32,168.88,168.28,168.88,10926.0,153.7175,154.2289,153.681,154.2289,10926.0
2019-09-18 15:30:00,168.95,169.6,168.93,169.52,26283.0,154.2928,154.8865,154.2746,154.8134,26283.0
2019-09-19 09:30:00,169.84,170.01,169.49,169.54,65778.0,155.1056,155.2609,154.786,154.8317,65778.0
2019-09-19 10:00:00,169.56,169.86,169.56,169.84,24226.0,154.8499,155.1239,154.8499,155.1056,24226.0
2019-09-19 10:30:00,169.85,169.94,169.82,169.82,10304.0,155.1148,155.197,155.0874,155.0874,10304.0
2019-09-19 11:00:00,169.79,169.97,169.77,169.93,8984.0,155.06,155.2244,155.0417,155.1878,8984.0
2019-09-19 11:30:00,169.99,170.03,169.8,169.83,11497.0,155.2426,155.2792,155.0691,155.0965,11497.0
2019-09-19 12:00:00,169.83,169.93,169.65,169.65,20581.0,155.0965,155.1878,154.9321,154.9321,20581.0
2019-09-19 12:30:00,169.5,169.74,169.5,169.65,8752.0,154.7951,155.0143,154.7951,154.9321,8752.0
2019-09-19 13:00:00,169.66,169.72,169.46,169.57,13541.0,154.9413,154.996,154.7586,154.8591,13541.0
2019-09-19 13:30:00,169.54,169.55,169.23,169.46,17763.0,154.8317,154.8408,154.5486,154.7586,17763.0
2019-09-19 14:00:00,169.48,169.59,169.43,169.46,18949.0,154.7769,154.8773,154.7312,154.7586,18949.0
2019-09-19 14:30:00,169.47,169.47,169.31,169.33,11586.0,154.7677,154.7677,154.6216,154.6399,11586.0
2019-09-19 15:00:00,169.35,169.41,169.28,169.34,8994.0,154.6581,154.7129,154.5942,154.649,8994.0
2019-09-19 15:30:00,169.3,169.31,168.88,169.1,15519.0,154.6125,154.6216,154.2289,154.4298,15519.0
2019-09-20 09:30:00,169.32,169.52,169.09,169.38,48591.0,154.6307,154.8134,154.4207,154.6855,48591.0
2019-09-20 10:00:00,169.36,169.54,169.24,169.48,40175.0,154.6673,154.8317,154.5577,154.7769,40175.0
2019-09-20 10:30:00,169.55,169.57,169.21,169.33,221116.0,154.8408,154.8591,154.5303,154.6399,221116.0
2019-09-20 11:00:00,169.27,169.4,169.19,169.26,14782.0,154.5851,154.7038,154.512,154.576,14782.0
2019-09-20 11:30:00,169.33,169.35,169.09,169.35,9740.0,154.6399,154.6581,154.4207,154.6581,9740.0
2019-09-20 12:00:00,169.41,169.47,169.29,169.31,6980.0,154.7129,154.7677,154.6033,154.6216,6980.0
2019-09-20 12:30:00,169.32,169.34,169.19,169.32,14531.0,154.6307,154.649,154.512,154.6307,14531.0
2019-09-20 13:00:00,169.33,169.33,167.8,168.42,26825.0,154.6399,154.6399,153.2426,153.8088,26825.0
2019-09-20 13:30:00,168.41,168.6,168.29,168.49,17747.0,153.7997,153.9732,153.6901,153.8728,17747.0
2019-09-20 14:00:00,168.62,168.8,168.45,168.55,11091.0,153.9915,154.1559,153.8362,153.9275,11091.0
2019-09-20 14:30:00,168.58,168.83,168.58,168.67,12506.0,153.9549,154.1833,153.9549,154.0371,12506.0
2019-09-20 15:00:00,168.68,168.76,168.53,168.53,8540.0,154.0463,154.1193,153.9093,153.9093,8540.0
2019-09-20 15:30:00,168.53,168.69,168.36,168.38,36655.0,153.9093,154.0554,153.754,153.7723,36655.0
2019-09-23 09:30:00,168.01,168.77,167.9,168.57,25486.0,153.4344,154.1285,153.3339,153.9458,25486.0
2019-09-23 10:00:00,168.49,168.52,168.16,168.5,8376.0,153.8728,153.9002,153.5714,153.8819,8376.0
2019-09-23 10:30:00,168.61,168.62,168.33,168.38,12462.0,153.9823,153.9915,153.7266,153.7723,12462.0
2019-09-23 11:00:00,168.43,168.67,168.42,168.66,7752.0,153.818,154.0371,153.8088,154.028,7752.0
2019-09-23 11:30:00,168.78,168.92,168.76,168.85,3442.0,154.1376,154.2654,154.1193,154.2015,3442.0
2019-09-23 12:00:00,168.83,168.98,168.8,168.9,9931.0,154.1833,154.3202,154.1559,154.2472,9931.0
2019-09-23 12:30:00,168.94,168.99,168.76,168.82,8060.0,154.2837,154.3294,154.1193,154.1741,8060.0
2019-09-23 13:00:00,168.88,168.89,168.81,168.87,5697.0,154.2289,154.2381,154.165,154.2198,5697.0
2019-09-23 13:30:00,168.87,168.97,168.81,168.97,10919.0,154.2198,154.3111,154.165,154.3111,10919.0
2019-09-23 14:00:00,168.97,168.97,168.89,168.92,10948.0,154.3111,154.3111,154.2381,154.2654,10948.0
2019-09-23 14:30:00,168.93,168.93,168.82,168.83,18425.0,154.2746,154.2746,154.1741,154.1833,18425.0
2019-09-23 15:00:00,168.87,169.05,168.86,168.98,6254.0,154.2198,154.3842,154.2107,154.3202,6254.0
2019-09-23 15:30:00,168.98,168.98,168.58,168.63,12170.0,154.3202,154.3202,153.9549,154.0006,12170.0
2019-09-24 09:30:00,169.15,169.3,169.05,169.05,50097.0,154.4755,154.6125,154.3842,154.3842,50097.0
2019-09-24 10:00:00,169.04,169.09,168.6,168.73,8477.0,154.375,154.4207,153.9732,154.0919,8477.0
2019-09-24 10:30:00,168.76,168.89,168.6,168.69,14273.0,154.1193,154.2381,153.9732,154.0554,14273.0
2019-09-24 11:00:00,168.55,168.55,168.4,168.46,12362.0,153.9275,153.9275,153.7906,153.8454,12362.0
2019-09-24 11:30:00,168.4,168.41,167.74,167.97,10354.0,153.7906,153.7997,153.1878,153.3979,10354.0
2019-09-24 12:00:00,167.96,168.22,167.34,167.35,19509.0,153.3887,153.6262,152.8225,152.8317,19509.0
2019-09-24 12:30:00,167.4,167.41,166.84,166.87,13113.0,152.8773,152.8864,152.3659,152.3933,13113.0
2019-09-24 13:00:00,166.87,167.19,166.74,166.86,16479.0,152.3933,152.6855,152.2746,152.3842,16479.0
2019-09-24 13:30:00,166.83,167.27,166.83,167.06,19630.0,152.3568,152.7586,152.3568,152.5668,19630.0
2019-09-24 14:00:00,167.0,167.86,166.75,167.73,20958.0,152.512,153.2974,152.2837,153.1787,20958.0
2019-09-24 14:30:00,167.76,167.8,167.18,167.32,36700.0,153.2061,153.2426,152.6764,152.8043,36700.0
2019-09-24 15:00:00,167.28,167.46,166.94,167.07,16058.0,152.7677,152.9321,152.4572,152.5759,16058.0
2019-09-24 15:30:00,167.0,167.37,166.85,167.35,36842.0,152.512,152.8499,152.375,152.8317,36842.0
2019-09-25 09:30:00,167.35,167.72,166.96,166.96,47191.0,152.8317,153.1696,152.4755,152.4755,47191.0
2019-09-25 10:00:00,166.96,167.2,166.5,166.76,19862.0,152.4755,152.6947,152.0554,152.2928,19862.0
2019-09-25 10:30:00,166.88,167.49,166.88,167.36,13361.0,152.4024,152.9595,152.4024,152.8408,13361.0
2019-09-25 11:00:00,167.39,167.72,167.39,167.56,16301.0,152.8682,153.1696,152.8682,153.0234,16301.0
2019-09-25 11:30:00,167.51,167.58,167.25,167.37,16108.0,152.9778,153.0417,152.7403,152.8499,16108.0
2019-09-25 12:00:00,167.53,167.69,167.45,167.57,18381.0,152.996,153.1422,152.923,153.0326,18381.0
2019-09-25 12:30:00,167.63,167.71,167.49,167.61,12107.0,153.0874,153.1604,152.9595,153.0691,12107.0
2019-09-25 13:00:00,167.63,167.72,167.57,167.64,11651.0,153.0874,153.1696,153.0326,153.0965,11651.0
2019-09-25 13:30:00,167.68,167.93,167.6,167.88,21553.0,153.133,153.3613,153.06,153.3157,21553.0
2019-09-25 14:00:00,167.92,168.23,167.9,168.18,14771.0,153.3522,153.6353,153.3339,153.5896,14771.0
2019-09-25 14:30:00,168.2,168.37,168.15,168.36,21884.0,153.6079,153.7632,153.5622,153.754,21884.0
2019-09-25 15:00:00,168.33,168.47,168.33,168.39,9647.0,153.7266,153.8545,153.7266,153.7814,9647.0
2019-09-25 15:30:00,168.39,168.56,168.3,168.33,75435.0,153.7814,153.9367,153.6992,153.7266,75435.0
2019-09-26 09:30:00,168.42,168.42,167.76,167.82,17032.0,153.8088,153.8088,153.2061,153.2609,17032.0
2019-09-26 10:00:00,167.86,168.1,167.61,167.83,11480.0,153.2974,153.5166,153.0691,153.27,11480.0
2019-09-26 10:30:00,167.86,168.03,167.67,167.77,10802.0,153.2974,153.4527,153.1239,153.2152,10802.0
2019-09-26 11:00:00,167.66,167.67,167.19,167.38,11481.0,153.1148,153.1239,152.6855,152.8591,11481.0
2019-09-26 11:30:00,167.46,167.55,167.34,167.34,12260.0,152.9321,153.0143,152.8225,152.8225,12260.0
2019-09-26 12:00:00,167.3,167.9,167.3,167.84,8228.0,152.786,153.3339,152.786,153.2791,8228.0
2019-09-26 12:30:00,167.84,167.99,167.74,167.84,8614.0,153.2791,153.4161,153.1878,153.2791,8614.0
2019-09-26 13:00:00,167.91,167.94,167.63,167.64,3429.0,153.3431,153.3705,153.0874,153.0965,3429.0
2019-09-26 13:30:00,167.67,167.91,167.65,167.9,11880.0,153.1239,153.3431,153.1056,153.3339,11880.0
2019-09-26 14:00:00,168.0,168.27,167.99,168.11,10571.0,153.4253,153.6718,153.4161,153.5257,10571.0
2019-09-26 14:30:00,168.18,168.21,167.98,168.0,11407.0,153.5896,153.617,153.407,153.4253,11407.0
2019-09-26 15:00:00,168.03,168.3,167.99,168.19,17752.0,153.4527,153.6992,153.4161,153.5988,17752.0
2019-09-26 15:30:00,168.22,168.33,167.83,167.96,23259.0,153.6262,153.7266,153.27,153.3887,23259.0
2019-09-27 09:30:00,168.34,168.53,167.67,167.77,28223.0,153.7358,153.9093,153.1239,153.2152,28223.0
2019-09-27 10:00:00,167.77,167.92,167.59,167.91,12245.0,153.2152,153.3522,153.0508,153.3431,12245.0
2019-09-27 10:30:00,167.93,168.36,167.83,168.35,3927.0,153.3613,153.754,153.27,153.7449,3927.0
2019-09-27 11:00:00,168.34,168.36,168.14,168.22,7291.0,153.7358,153.754,153.5531,153.6262,7291.0
2019-09-27 11:30:00,168.16,168.19,166.97,167.73,20748.0,153.5714,153.5988,152.4846,153.1787,20748.0
2019-09-27 12:00:00,167.59,167.61,167.24,167.26,6812.0,153.0508,153.0691,152.7312,152.7495,6812.0
2019-09-27 12:30:00,167.14,167.21,166.45,166.46,8931.0,152.6399,152.7038,152.0097,152.0189,8931.0
2019-09-27 13:00:00,166.4,166.84,166.34,166.69,13429.0,151.9641,152.3659,151.9093,152.2289,13429.0
2019-09-27 13:30:00,166.71,166.79,166.4,166.75,12217.0,152.2472,152.3202,151.9641,152.2837,12217.0
2019-09-27 14:00:00,166.69,166.75,166.27,166.41,18363.0,152.2289,152.2837,151.8453,151.9732,18363.0
2019-09-27 14:30:00,166.36,166.41,165.87,166.02,14892.0,151.9275,151.9732,151.48,151.617,14892.0
2019-09-27 15:00:00,166.05,166.39,165.95,166.22,38977.0,151.6444,151.9549,151.5531,151.7997,38977.0
2019-09-27 15:30:00,166.2,166.84,166.2,166.83,32076.0,151.7814,152.3659,151.7814,152.3568,32076.0
2019-09-30 09:30:00,167.14,167.46,167.08,167.26,25827.0,152.6399,152.9321,152.5851,152.7495,25827.0
2019-09-30 10:00:00,167.25,167.42,167.12,167.15,6152.0,152.7403,152.8956,152.6216,152.649,6152.0
2019-09-30 10:30:00,167.19,167.46,167.1,167.34,13013.0,152.6855,152.9321,152.6033,152.8225,13013.0
2019-09-30 11:00:00,167.43,167.5,167.21,167.5,6748.0,152.9047,152.9686,152.7038,152.9686,6748.0
2019-09-30 11:30:00,167.55,167.59,167.44,167.54,25486.0,153.0143,153.0508,152.9138,153.0052,25486.0
2019-09-30 12:00:00,167.56,167.8,167.55,167.79,6169.0,153.0234,153.2426,153.0143,153.2335,6169.0
2019-09-30 12:30:00,167.78,167.86,167.71,167.86,13407.0,153.2243,153.2974,153.1604,153.2974,13407.0
2019-09-30 13:00:00,167.84,167.89,167.75,167.75,7974.0,153.2791,153.3248,153.197,153.197,7974.0
2019-09-30 13:30:00,167.78,167.94,167.77,167.86,7627.0,153.2243,153.3705,153.2152,153.2974,7627.0
2019-09-30 14:00:00,167.82,167.96,167.79,167.91,11201.0,153.2609,153.3887,153.2335,153.3431,11201.0
2019-09-30 14:30:00,167.89,167.93,167.81,167.82,10585.0,153.3248,153.3613,153.2517,153.2609,10585.0
2019-09-30 15:00:00,167.85,167.9,167.74,167.81,13386.0,153.2883,153.3339,153.1878,153.2517,13386.0
2019-09-30 15:30:00,167.78,167.89,167.62,167.62,25184.0,153.2243,153.3248,153.0782,153.0782,25184.0
2019-10-01 09:30:00,168.1,168.34,167.85,168.25,23223.0,153.5166,153.7358,153.2883,153.6536,23223.0
2019-10-01 10:00:00,168.14,168.14,166.94,167.18,31091.0,153.5531,153.5531,152.4572,152.6764,31091.0
2019-10-01 10:30:00,167.27,167.44,167.06,167.07,11819.0,152.7586,152.9138,152.5668,152.5759,11819.0
2019-10-01 11:00:00,166.88,166.93,166.58,166.89,15321.0,152.4024,152.4481,152.1285,152.4116,15321.0
2019-10-01 11:30:00,166.92,166.92,166.31,166.43,14955.0,152.439,152.439,151.8819,151.9915,14955.0
2019-10-01 12:00:00,166.41,166.41,165.81,166.0,21211.0,151.9732,151.9732,151.4253,151.5988,21211.0
2019-10-01 12:30:00,165.96,166.28,165.96,166.05,9515.0,151.5622,151.8545,151.5622,151.6444,9515.0
2019-10-01 13:00:00,165.94,165.94,165.44,165.48,17136.0,151.544,151.544,151.0874,151.1239,17136.0
2019-10-01 13:30:00,165.49,165.5,165.25,165.28,24103.0,151.133,151.1421,150.9138,150.9412,24103.0
2019-10-01 14:00:00,165.28,165.45,165.1,165.33,10843.0,150.9412,151.0965,150.7769,150.9869,10843.0
2019-10-01 14:30:00,165.39,165.75,165.39,165.62,30420.0,151.0417,151.3705,151.0417,151.2517,30420.0
2019-10-01 15:00:00,165.64,165.79,165.39,165.68,29048.0,151.27,151.407,151.0417,151.3065,29048.0
2019-10-01 15:30:00,165.68,165.68,165.25,165.29,45676.0,151.3065,151.3065,150.9138,150.9504,45676.0
2019-10-02 09:30:00,164.35,164.35,162.89,162.93,34246.0,150.0919,150.0919,148.7586,148.7951,34246.0
2019-10-02 10:00:00,163.08,163.58,162.8,163.16,13392.0,148.9321,149.3887,148.6764,149.0052,13392.0
2019-10-02 10:30:00,163.07,163.07,162.57,162.82,34681.0,148.923,148.923,148.4663,148.6947,34681.0
2019-10-02 11:00:00,162.75,163.02,162.64,162.65,34584.0,148.6307,148.8773,148.5303,148.5394,34584.0
2019-10-02 11:30:00,162.64,162.65,162.23,162.65,13419.0,148.5303,148.5394,148.1558,148.5394,13419.0
2019-10-02 12:00:00,162.65,162.66,162.14,162.24,24661.0,148.5394,148.5485,148.0736,148.165,24661.0
2019-10-02 12:30:00,162.31,162.32,161.76,161.92,77182.0,148.2289,148.238,147.7266,147.8727,77182.0
2019-10-02 13:00:00,161.87,162.38,161.86,162.33,9602.0,147.8271,148.2928,147.8179,148.2472,9602.0
2019-10-02 13:30:00,162.37,162.37,162.08,162.23,16713.0,148.2837,148.2837,148.0188,148.1558,16713.0
2019-10-02 14:00:00,162.2,162.66,162.03,162.59,32927.0,148.1284,148.5485,147.9732,148.4846,32927.0
2019-10-02 14:30:00,162.56,162.88,162.48,162.82,21303.0,148.4572,148.7494,148.3841,148.6947,21303.0
2019-10-02 15:00:00,162.87,163.03,162.61,162.81,20876.0,148.7403,148.8864,148.5029,148.6855,20876.0
2019-10-02 15:30:00,162.75,162.92,162.39,162.56,79430.0,148.6307,148.786,148.302,148.4572,79430.0
2019-10-03 09:30:00,162.37,162.64,162.22,162.64,22133.0,148.2837,148.5303,148.1467,148.5303,22133.0
2019-10-03 10:00:00,162.0,162.03,160.68,161.94,66571.0,147.9458,147.9732,146.7403,147.891,66571.0
2019-10-03 10:30:00,161.89,162.24,161.53,161.93,17102.0,147.8453,148.165,147.5166,147.8819,17102.0
2019-10-03 11:00:00,161.91,163.19,161.87,162.74,24787.0,147.8636,149.0326,147.8271,148.6216,24787.0
2019-10-03 11:30:00,162.64,162.67,162.34,162.36,9433.0,148.5303,148.5577,148.2563,148.2746,9433.0
2019-10-03 12:00:00,162.44,162.67,162.37,162.62,6243.0,148.3476,148.5577,148.2837,148.512,6243.0
2019-10-03 12:30:00,162.82,163.2,162.82,163.2,9165.0,148.6947,149.0417,148.6947,149.0417,9165.0
2019-10-03 13:00:00,163.2,163.22,163.06,163.22,12921.0,149.0417,149.0599,148.9138,149.0599,12921.0
2019-10-03 13:30:00,163.18,163.61,163.14,163.55,22642.0,149.0234,149.4161,148.9869,149.3613,22642.0
2019-10-03 14:00:00,163.54,163.87,163.45,163.78,16532.0,149.3522,149.6536,149.27,149.5714,16532.0
2019-10-03 14:30:00,163.8,163.82,163.61,163.65,14048.0,149.5896,149.6079,149.4161,149.4526,14048.0
2019-10-03 15:00:00,163.65,163.66,163.39,163.4,14024.0,149.4526,149.4618,149.2152,149.2243,14024.0
2019-10-03 15:30:00,163.51,163.93,163.31,163.93,40292.0,149.3248,149.7084,149.1421,149.7084,40292.0
2019-10-04 09:30:00,164.33,164.96,164.28,164.69,31932.0,150.0737,150.649,150.028,150.4024,31932.0
2019-10-04 10:00:00,164.7,164.89,164.37,164.38,20055.0,150.4116,150.5851,150.1102,150.1193,20055.0
2019-10-04 10:30:00,164.38,164.41,163.98,164.22,9549.0,150.1193,150.1467,149.754,149.9732,9549.0
2019-10-04 11:00:00,164.13,164.66,164.1,164.66,15324.0,149.891,150.375,149.8636,150.375,15324.0
2019-10-04 11:30:00,164.67,165.04,164.66,165.01,12288.0,150.3842,150.7221,150.375,150.6947,12288.0
2019-10-04 12:00:00,164.91,165.0,164.83,164.97,4427.0,150.6033,150.6855,150.5303,150.6581,4427.0
2019-10-04 12:30:00,164.97,165.0,164.9,164.94,6895.0,150.6581,150.6855,150.5942,150.6307,6895.0
2019-10-04 13:00:00,164.9,165.03,164.85,165.02,18315.0,150.5942,150.7129,150.5485,150.7038,18315.0
2019-10-04 13:30:00,165.0,165.18,164.96,164.97,11689.0,150.6855,150.8499,150.649,150.6581,11689.0
2019-10-04 14:00:00,164.99,165.21,164.97,165.2,15420.0,150.6764,150.8773,150.6581,150.8682,15420.0
2019-10-04 14:30:00,165.21,165.33,165.18,165.22,22810.0,150.8773,150.9869,150.8499,150.8864,22810.0
2019-10-04 15:00:00,165.24,165.34,165.22,165.34,15145.0,150.9047,150.996,150.8864,150.996,15145.0
2019-10-04 15:30:00,165.29,165.78,165.29,165.68,27020.0,150.9504,151.3979,150.9504,151.3065,27020.0
2019-10-07 09:30:00,165.32,165.32,164.7,165.08,19148.0,150.9778,150.9778,150.4116,150.7586,19148.0
2019-10-07 10:00:00,164.99,165.51,164.96,165.49,9400.0,150.6764,151.1513,150.649,151.133,9400.0
2019-10-07 10:30:00,165.42,165.71,165.29,165.64,23348.0,151.0691,151.3339,150.9504,151.27,23348.0
2019-10-07 11:00:00,165.66,165.83,165.57,165.68,8537.0,151.2883,151.4435,151.2061,151.3065,8537.0
2019-10-07 11:30:00,165.57,165.85,165.56,165.76,6178.0,151.2061,151.4618,151.1969,151.3796,6178.0
2019-10-07 12:00:00,165.78,165.86,165.69,165.7,7286.0,151.3979,151.4709,151.3157,151.3248,7286.0
2019-10-07 12:30:00,165.68,165.85,165.62,165.77,6669.0,151.3065,151.4618,151.2517,151.3887,6669.0
2019-10-07 13:00:00,165.88,165.89,165.47,165.56,4862.0,151.4892,151.4983,151.1148,151.1969,4862.0
2019-10-07 13:30:00,165.59,166.17,165.59,166.16,14019.0,151.2243,151.754,151.2243,151.7449,14019.0
2019-10-07 14:00:00,166.17,166.17,165.57,165.7,12528.0,151.754,151.754,151.2061,151.3248,12528.0
2019-10-07 14:30:00,165.65,165.66,165.18,165.26,22086.0,151.2791,151.2883,150.8499,150.923,22086.0
2019-10-07 15:00:00,165.32,165.58,165.31,165.52,17633.0,150.9778,151.2152,150.9686,151.1604,17633.0
2019-10-07 15:30:00,165.54,165.54,165.04,165.04,27625.0,151.1787,151.1787,150.7221,150.7221,27625.0
2019-10-08 09:30:00,163.91,163.91,162.7,162.7,38475.0,149.6901,149.6901,148.5851,148.5851,38475.0
2019-10-08 10:00:00,162.66,162.75,162.23,162.54,16247.0,148.5485,148.6307,148.1558,148.4389,16247.0
2019-10-08 10:30:00,162.6,163.03,162.36,162.94,11717.0,148.4937,148.8864,148.2746,148.8042,11717.0
2019-10-08 11:00:00,163.02,163.16,162.62,162.62,8581.0,148.8773,149.0052,148.512,148.512,8581.0
2019-10-08 11:30:00,162.58,162.76,162.39,162.73,16991.0,148.4755,148.6399,148.302,148.6125,16991.0
2019-10-08 12:00:00,162.76,163.02,162.66,162.98,18714.0,148.6399,148.8773,148.5485,148.8408,18714.0
2019-10-08 12:30:00,162.92,163.47,162.86,163.02,12978.0,148.786,149.2883,148.7312,148.8773,12978.0
2019-10-08 13:00:00,163.02,163.24,162.89,163.23,13395.0,148.8773,149.0782,148.7586,149.0691,13395.0
2019-10-08 13:30:00,163.36,163.4,163.15,163.22,71867.0,149.1878,149.2243,148.996,149.0599,71867.0
2019-10-08 14:00:00,163.21,163.21,163.0,163.11,15687.0,149.0508,149.0508,148.859,148.9595,15687.0
2019-10-08 14:30:00,163.24,163.88,162.83,163.15,26227.0,149.0782,149.6627,148.7038,148.996,26227.0
2019-10-08 15:00:00,163.26,163.26,162.79,163.06,21466.0,149.0965,149.0965,148.6673,148.9138,21466.0
2019-10-08 15:30:00,163.07,163.16,162.11,162.13,52674.0,148.923,149.0052,148.0462,148.0645,52674.0
2019-10-09 09:30:00,163.21,163.46,163.02,163.14,32612.0,149.0508,149.2791,148.8773,148.9869,32612.0
2019-10-09 10:00:00,163.23,163.31,163.1,163.29,7826.0,149.0691,149.1421,148.9504,149.1239,7826.0
2019-10-09 10:30:00,163.36,163.46,163.16,163.32,16919.0,149.1878,149.2791,149.0052,149.1513,16919.0
2019-10-09 11:00:00,163.31,163.32,162.94,163.1,11930.0,149.1421,149.1513,148.8042,148.9504,11930.0
2019-10-09 11:30:00,163.2,163.51,163.16,163.38,21665.0,149.0417,149.3248,149.0052,149.2061,21665.0
2019-10-09 12:00:00,163.43,163.6,163.43,163.48,9861.0,149.2517,149.407,149.2517,149.2974,9861.0
2019-10-09 12:30:00,163.48,163.59,163.45,163.5,7574.0,149.2974,149.3978,149.27,149.3157,7574.0
2019-10-09 13:00:00,163.67,163.79,163.44,163.54,8929.0,149.4709,149.5805,149.2609,149.3522,8929.0
2019-10-09 13:30:00,163.54,163.76,163.53,163.75,12425.0,149.3522,149.5531,149.3431,149.544,12425.0
2019-10-09 14:00:00,163.72,163.86,163.55,163.77,26850.0,149.5166,149.6444,149.3613,149.5622,26850.0
2019-10-09 14:30:00,163.78,164.03,163.77,163.94,17011.0,149.5714,149.7997,149.5622,149.7175,17011.0
2019-10-09 15:00:00,164.0,164.06,163.94,164.02,12580.0,149.7723,149.8271,149.7175,149.7905,12580.0
2019-10-09 15:30:00,164.02,164.13,163.47,163.59,39396.0,149.7905,149.891,149.2883,149.3978,39396.0
2019-10-10 09:30:00,163.54,164.44,163.3,164.41,24793.0,149.3522,150.1741,149.133,150.1467,24793.0
2019-10-10 10:00:00,164.25,164.39,164.07,164.33,19669.0,150.0006,150.1284,149.8362,150.0737,19669.0
2019-10-10 10:30:00,164.36,164.76,164.22,164.74,20509.0,150.101,150.4663,149.9732,150.4481,20509.0
2019-10-10 11:00:00,164.68,164.99,164.68,164.84,34481.0,150.3933,150.6764,150.3933,150.5394,34481.0
2019-10-10 11:30:00,164.8,164.93,164.72,164.75,14783.0,150.5029,150.6216,150.4298,150.4572,14783.0
2019-10-10 12:00:00,164.72,164.79,164.5,164.5,16420.0,150.4298,150.4937,150.2289,150.2289,16420.0
2019-10-10 12:30:00,164.5,164.5,164.21,164.48,11238.0,150.2289,150.2289,149.9641,150.2106,11238.0
2019-10-10 13:00:00,164.51,164.52,164.37,164.44,16358.0,150.238,150.2472,150.1102,150.1741,16358.0
2019-10-10 13:30:00,164.32,164.72,164.24,164.59,16148.0,150.0645,150.4298,149.9915,150.3111,16148.0
2019-10-10 14:00:00,164.56,164.7,163.9,164.39,41194.0,150.2837,150.4116,149.681,150.1284,41194.0
2019-10-10 14:30:00,164.38,164.53,164.21,164.33,15117.0,150.1193,150.2563,149.9641,150.0737,15117.0
2019-10-10 15:00:00,164.31,164.57,164.29,164.55,50656.0,150.0554,150.2928,150.0371,150.2746,50656.0
2019-10-10 15:30:00,164.59,164.71,164.4,164.52,32407.0,150.3111,150.4207,150.1376,150.2472,32407.0
2019-10-11 09:30:00,166.19,167.19,166.19,167.08,27764.0,151.7723,152.6855,151.7723,152.5851,27764.0
2019-10-11 10:00:00,167.23,167.45,167.19,167.43,64308.0,152.7221,152.923,152.6855,152.9047,64308.0
2019-10-11 10:30:00,167.5,167.56,167.33,167.43,8748.0,152.9686,153.0234,152.8134,152.9047,8748.0
2019-10-11 11:00:00,167.59,167.76,167.59,167.74,13270.0,153.0508,153.2061,153.0508,153.1878,13270.0
2019-10-11 11:30:00,167.73,167.94,167.26,167.38,17458.0,153.1787,153.3705,152.7495,152.8591,17458.0
2019-10-11 12:00:00,167.29,167.32,167.09,167.28,8308.0,152.7769,152.8043,152.5942,152.7677,8308.0
2019-10-11 12:30:00,167.29,167.41,166.69,167.33,15917.0,152.7769,152.8864,152.2289,152.8134,15917.0
2019-10-11 13:00:00,167.38,167.58,167.12,167.49,13109.0,152.8591,153.0417,152.6216,152.9595,13109.0
2019-10-11 13:30:00,167.33,167.7,167.33,167.68,8146.0,152.8134,153.1513,152.8134,153.133,8146.0
2019-10-11 14:00:00,167.64,167.69,167.43,167.65,12821.0,153.0965,153.1422,152.9047,153.1056,12821.0
2019-10-11 14:30:00,167.69,167.79,167.63,167.66,12009.0,153.1422,153.2335,153.0874,153.1148,12009.0
2019-10-11 15:00:00,167.68,167.75,167.61,167.71,38355.0,153.133,153.197,153.0691,153.1604,38355.0
2019-10-11 15:30:00,167.71,167.89,166.64,166.7,120119.0,153.1604,153.3248,152.1832,152.238,120119.0
2019-10-14 09:30:00,166.35,166.4,166.04,166.17,9520.0,151.9184,151.9641,151.6353,151.754,9520.0
2019-10-14 10:00:00,166.1,166.36,165.88,165.98,7585.0,151.6901,151.9275,151.4892,151.5805,7585.0
2019-10-14 10:30:00,166.13,166.43,166.06,166.43,10182.0,151.7175,151.9915,151.6536,151.9915,10182.0
2019-10-14 11:00:00,166.46,166.46,166.21,166.33,5689.0,152.0189,152.0189,151.7906,151.9001,5689.0
2019-10-14 11:30:00,166.57,166.57,166.45,166.48,8586.0,152.1193,152.1193,152.0097,152.0371,8586.0
2019-10-14 12:00:00,166.49,166.53,166.29,166.29,9290.0,152.0463,152.0828,151.8636,151.8636,9290.0
2019-10-14 12:30:00,166.3,166.4,166.27,166.28,15652.0,151.8727,151.9641,151.8453,151.8545,15652.0
2019-10-14 13:00:00,166.29,166.37,166.24,166.28,7231.0,151.8636,151.9367,151.818,151.8545,7231.0
2019-10-14 13:30:00,166.28,166.41,166.18,166.41,8205.0,151.8545,151.9732,151.7632,151.9732,8205.0
2019-10-14 14:00:00,166.43,166.5,166.35,166.43,12893.0,151.9915,152.0554,151.9184,151.9915,12893.0
2019-10-14 14:30:00,166.46,166.48,166.36,166.38,10888.0,152.0189,152.0371,151.9275,151.9458,10888.0
2019-10-14 15:00:00,166.35,166.48,166.28,166.42,6834.0,151.9184,152.0371,151.8545,151.9823,6834.0
2019-10-14 15:30:00,166.4,166.4,166.23,166.32,35028.0,151.9641,151.9641,151.8088,151.891,35028.0
2019-10-15 09:30:00,166.85,167.0,166.52,166.88,17644.0,152.375,152.512,152.0737,152.4024,17644.0
2019-10-15 10:00:00,166.91,167.37,166.91,167.37,7338.0,152.4298,152.8499,152.4298,152.8499,7338.0
2019-10-15 10:30:00,167.36,167.8,167.32,167.79,7650.0,152.8408,153.2426,152.8043,153.2335,7650.0
2019-10-15 11:00:00,167.86,167.88,167.65,167.7,11070.0,153.2974,153.3157,153.1056,153.1513,11070.0
2019-10-15 11:30:00,167.78,167.79,167.59,167.73,17536.0,153.2243,153.2335,153.0508,153.1787,17536.0
2019-10-15 12:00:00,167.75,167.83,167.68,167.69,21511.0,153.197,153.27,153.133,153.1422,21511.0
2019-10-15 12:30:00,167.74,167.91,167.71,167.88,13792.0,153.1878,153.3431,153.1604,153.3157,13792.0
2019-10-15 13:00:00,167.91,167.94,167.81,167.81,7121.0,153.3431,153.3705,153.2517,153.2517,7121.0
2019-10-15 13:30:00,167.91,168.0,167.86,167.94,12627.0,153.3431,153.4253,153.2974,153.3705,12627.0
2019-10-15 14:00:00,167.94,167.98,167.87,167.88,14205.0,153.3705,153.407,153.3065,153.3157,14205.0
2019-10-15 14:30:00,167.89,167.91,167.57,167.65,12130.0,153.3248,153.3431,153.0326,153.1056,12130.0
2019-10-15 15:00:00,167.59,167.73,167.52,167.73,15311.0,153.0508,153.1787,152.9869,153.1787,15311.0
2019-10-15 15:30:00,167.74,167.78,167.6,167.65,42657.0,153.1878,153.2243,153.06,153.1056,42657.0
2019-10-16 09:30:00,167.3,167.3,166.9,166.9,65102.0,152.786,152.786,152.4207,152.4207,65102.0
2019-10-16 10:00:00,166.92,167.46,166.86,167.46,15149.0,152.439,152.9321,152.3842,152.9321,15149.0
2019-10-16 10:30:00,167.44,167.65,167.4,167.63,44254.0,152.9138,153.1056,152.8773,153.0874,44254.0
2019-10-16 11:00:00,167.66,167.74,167.41,167.41,10693.0,153.1148,153.1878,152.8864,152.8864,10693.0
2019-10-16 11:30:00,167.4,167.56,167.25,167.41,15284.0,152.8773,153.0234,152.7403,152.8864,15284.0
2019-10-16 12:00:00,167.43,167.58,167.37,167.38,8402.0,152.9047,153.0417,152.8499,152.8591,8402.0
2019-10-16 12:30:00,167.42,167.42,167.24,167.3,9475.0,152.8956,152.8956,152.7312,152.786,9475.0
2019-10-16 13:00:00,167.27,167.29,166.99,167.02,7440.0,152.7586,152.7769,152.5029,152.5303,7440.0
2019-10-16 13:30:00,167.03,167.17,166.9,166.91,22027.0,152.5394,152.6673,152.4207,152.4298,22027.0
2019-10-16 14:00:00,166.91,167.13,166.91,167.0,17826.0,152.4298,152.6307,152.4298,152.512,17826.0
2019-10-16 14:30:00,167.01,167.25,167.01,167.19,15616.0,152.5211,152.7403,152.5211,152.6855,15616.0
2019-10-16 15:00:00,167.19,167.19,166.98,167.05,20106.0,152.6855,152.6855,152.4938,152.5577,20106.0
2019-10-16 15:30:00,167.08,167.23,167.05,167.2,55773.0,152.5851,152.7221,152.5577,152.6947,55773.0
2019-10-17 09:30:00,168.03,168.33,167.72,168.31,94938.0,153.4527,153.7266,153.1696,153.7084,94938.0
2019-10-17 10:00:00,168.31,168.46,168.19,168.28,77996.0,153.7084,153.8454,153.5988,153.681,77996.0
2019-10-17 10:30:00,168.26,168.28,167.8,167.85,59644.0,153.6627,153.681,153.2426,153.2883,59644.0
2019-10-17 11:00:00,167.85,167.98,167.61,167.9,52365.0,153.2883,153.407,153.0691,153.3339,52365.0
2019-10-17 11:30:00,167.9,167.91,167.65,167.79,47999.0,153.3339,153.3431,153.1056,153.2335,47999.0
2019-10-17 12:00:00,167.79,167.79,167.59,167.72,46847.0,153.2335,153.2335,153.0508,153.1696,46847.0
2019-10-17 12:30:00,167.78,167.95,167.76,167.94,43567.0,153.2243,153.3796,153.2061,153.3705,43567.0
2019-10-17 13:00:00,167.94,167.99,167.82,167.92,41029.0,153.3705,153.4161,153.2609,153.3522,41029.0
2019-10-17 13:30:00,167.98,168.05,167.9,168.01,54408.0,153.407,153.4709,153.3339,153.4344,54408.0
2019-10-17 14:00:00,168.01,168.02,167.85,167.94,56012.0,153.4344,153.4435,153.2883,153.3705,56012.0
2019-10-17 14:30:00,167.94,168.12,167.87,168.06,51393.0,153.3705,153.5349,153.3065,153.4801,51393.0
2019-10-17 15:00:00,168.11,168.12,167.94,167.99,54155.0,153.5257,153.5349,153.3705,153.4161,54155.0
2019-10-17 15:30:00,168.0,168.06,167.81,167.91,138069.0,153.4253,153.4801,153.2517,153.3431,138069.0
2019-10-18 09:30:00,167.58,168.0,167.5,168.0,76933.0,153.0417,153.4253,152.9686,153.4253,76933.0
2019-10-18 10:00:00,168.03,168.04,167.7,167.77,77037.0,153.4527,153.4618,153.1513,153.2152,77037.0
2019-10-18 10:30:00,167.8,167.8,167.42,167.64,95107.0,153.2426,153.2426,152.8956,153.0965,95107.0
2019-10-18 11:00:00,167.68,167.89,167.61,167.84,45149.0,153.133,153.3248,153.0691,153.2791,45149.0
2019-10-18 11:30:00,167.84,167.91,167.34,167.34,68161.0,153.2791,153.3431,152.8225,152.8225,68161.0
2019-10-18 12:00:00,167.32,167.45,166.81,167.06,36189.0,152.8043,152.923,152.3385,152.5668,36189.0
2019-10-18 12:30:00,167.05,167.41,167.0,167.39,56522.0,152.5577,152.8864,152.512,152.8682,56522.0
2019-10-18 13:00:00,167.38,167.82,167.36,167.75,61758.0,152.8591,153.2609,152.8408,153.197,61758.0
2019-10-18 13:30:00,167.75,167.94,167.69,167.91,60007.0,153.197,153.3705,153.1422,153.3431,60007.0
2019-10-18 14:00:00,167.93,168.01,167.81,167.99,72511.0,153.3613,153.4344,153.2517,153.4161,72511.0
2019-10-18 14:30:00,168.0,168.0,167.82,167.96,69359.0,153.4253,153.4253,153.2609,153.3887,69359.0
2019-10-18 15:00:00,167.96,168.06,167.89,167.91,74788.0,153.3887,153.4801,153.3248,153.3431,74788.0
2019-10-18 15:30:00,167.91,168.02,167.73,167.76,210760.0,153.3431,153.4435,153.1787,153.2061,210760.0
2019-10-21 09:30:00,168.74,168.88,168.43,168.5,42751.0,154.1011,154.2289,153.818,153.8819,42751.0
2019-10-21 10:00:00,168.62,168.71,168.38,168.7,24046.0,153.9915,154.0737,153.7723,154.0645,24046.0
2019-10-21 10:30:00,168.8,168.94,168.7,168.85,42676.0,154.1559,154.2837,154.0645,154.2015,42676.0
2019-10-21 11:00:00,168.9,168.94,168.8,168.91,21762.0,154.2472,154.2837,154.1559,154.2563,21762.0
2019-10-21 11:30:00,168.9,168.93,168.81,168.91,17622.0,154.2472,154.2746,154.165,154.2563,17622.0
2019-10-21 12:00:00,168.88,168.91,168.78,168.88,13930.0,154.2289,154.2563,154.1376,154.2289,13930.0
2019-10-21 12:30:00,169.0,169.05,168.98,169.03,18675.0,154.3385,154.3842,154.3202,154.3659,18675.0
2019-10-21 13:00:00,169.02,169.04,168.81,168.88,45734.0,154.3568,154.375,154.165,154.2289,45734.0
2019-10-21 13:30:00,168.87,168.9,168.7,168.79,64927.0,154.2198,154.2472,154.0645,154.1467,64927.0
2019-10-21 14:00:00,168.8,169.05,168.78,168.85,26866.0,154.1559,154.3842,154.1376,154.2015,26866.0
2019-10-21 14:30:00,168.89,168.89,168.8,168.85,21529.0,154.2381,154.2381,154.1559,154.2015,21529.0
2019-10-21 15:00:00,168.85,168.93,168.83,168.91,71688.0,154.2015,154.2746,154.1833,154.2563,71688.0
2019-10-21 15:30:00,168.91,168.99,168.83,168.93,77948.0,154.2563,154.3294,154.1833,154.2746,77948.0
2019-10-22 09:30:00,169.2,169.2,168.8,169.01,22539.0,154.5212,154.5212,154.1559,154.3476,22539.0
2019-10-22 10:00:00,169.07,169.09,168.77,168.8,21281.0,154.4024,154.4207,154.1285,154.1559,21281.0
2019-10-22 10:30:00,168.89,169.02,168.77,168.88,17009.0,154.2381,154.3568,154.1285,154.2289,17009.0
2019-10-22 11:00:00,168.84,168.93,168.76,168.8,10233.0,154.1924,154.2746,154.1193,154.1559,10233.0
2019-10-22 11:30:00,168.8,168.96,168.77,168.79,5193.0,154.1559,154.302,154.1285,154.1467,5193.0
2019-10-22 12:00:00,168.81,169.19,168.81,169.19,10521.0,154.165,154.512,154.165,154.512,10521.0
2019-10-22 12:30:00,169.19,169.26,169.11,169.18,7586.0,154.512,154.576,154.439,154.5029,7586.0
2019-10-22 13:00:00,169.17,169.18,169.04,169.05,11386.0,154.4938,154.5029,154.375,154.3842,11386.0
2019-10-22 13:30:00,169.05,169.16,168.94,169.0,37765.0,154.3842,154.4846,154.2837,154.3385,37765.0
2019-10-22 14:00:00,168.97,169.16,168.94,168.94,9886.0,154.3111,154.4846,154.2837,154.2837,9886.0
2019-10-22 14:30:00,168.99,168.99,168.43,168.52,22606.0,154.3294,154.3294,153.818,153.9002,22606.0
2019-10-22 15:00:00,168.56,168.57,168.32,168.56,20526.0,153.9367,153.9458,153.7175,153.9367,20526.0
2019-10-22 15:30:00,168.56,168.62,168.19,168.25,18594.0,153.9367,153.9915,153.5988,153.6536,18594.0
2019-10-23 09:30:00,167.99,168.44,167.72,168.42,111020.0,153.4161,153.8271,153.1696,153.8088,111020.0
2019-10-23 10:00:00,168.44,168.57,168.28,168.3,9297.0,153.8271,153.9458,153.681,153.6992,9297.0
2019-10-23 10:30:00,168.45,168.62,168.23,168.54,9458.0,153.8362,153.9915,153.6353,153.9184,9458.0
2019-10-23 11:00:00,168.56,168.65,168.47,168.62,13351.0,153.9367,154.0189,153.8545,153.9915,13351.0
2019-10-23 11:30:00,168.62,168.78,168.58,168.68,10554.0,153.9915,154.1376,153.9549,154.0463,10554.0
2019-10-23 12:00:00,168.66,168.68,168.6,168.62,8024.0,154.028,154.0463,153.9732,153.9915,8024.0
2019-10-23 12:30:00,168.63,168.73,168.57,168.57,9825.0,154.0006,154.0919,153.9458,153.9458,9825.0
2019-10-23 13:00:00,168.57,168.66,168.47,168.54,31896.0,153.9458,154.028,153.8545,153.9184,31896.0
2019-10-23 13:30:00,168.54,168.59,168.51,168.52,13153.0,153.9184,153.9641,153.891,153.9002,13153.0
2019-10-23 14:00:00,168.51,168.51,168.21,168.21,11758.0,153.891,153.891,153.617,153.617,11758.0
2019-10-23 14:30:00,168.23,168.26,168.12,168.24,14413.0,153.6353,153.6627,153.5349,153.6444,14413.0
2019-10-23 15:00:00,168.27,168.36,168.21,168.36,8289.0,153.6718,153.754,153.617,153.754,8289.0
2019-10-23 15:30:00,168.38,168.75,168.37,168.74,18129.0,153.7723,154.1102,153.7632,154.1011,18129.0
2019-10-24 09:30:00,169.11,169.22,168.7,168.74,59588.0,154.439,154.5394,154.0645,154.1011,59588.0
2019-10-24 10:00:00,168.77,168.8,168.45,168.61,7987.0,154.1285,154.1559,153.8362,153.9823,7987.0
2019-10-24 10:30:00,168.38,168.73,168.38,168.73,11711.0,153.7723,154.0919,153.7723,154.0919,11711.0
2019-10-24 11:00:00,168.74,169.0,168.73,169.0,6193.0,154.1011,154.3385,154.0919,154.3385,6193.0
2019-10-24 11:30:00,169.01,169.1,168.76,169.0,35487.0,154.3476,154.4298,154.1193,154.3385,35487.0
2019-10-24 12:00:00,169.01,169.07,168.43,168.6,28622.0,154.3476,154.4024,153.818,153.9732,28622.0
2019-10-24 12:30:00,168.64,168.77,168.61,168.65,6366.0,154.0097,154.1285,153.9823,154.0189,6366.0
2019-10-24 13:00:00,168.69,168.7,168.57,168.62,8338.0,154.0554,154.0645,153.9458,153.9915,8338.0
2019-10-24 13:30:00,168.65,168.68,168.56,168.67,12327.0,154.0189,154.0463,153.9367,154.0371,12327.0
2019-10-24 14:00:00,168.64,168.8,168.63,168.8,22028.0,154.0097,154.1559,154.0006,154.1559,22028.0
2019-10-24 14:30:00,168.8,168.96,168.77,168.95,29929.0,154.1559,154.302,154.1285,154.2928,29929.0
2019-10-24 15:00:00,168.93,169.05,168.93,169.01,14130.0,154.2746,154.3842,154.2746,154.3476,14130.0
2019-10-24 15:30:00,169.03,169.19,168.95,169.1,28032.0,154.3659,154.512,154.2928,154.4298,28032.0
2019-10-25 09:30:00,169.03,169.28,168.91,169.17,21245.0,154.3659,154.5942,154.2563,154.4938,21245.0
2019-10-25 10:00:00,169.17,169.55,169.13,169.4,24400.0,154.4938,154.8408,154.4572,154.7038,24400.0
2019-10-25 10:30:00,169.52,169.64,169.36,169.58,10644.0,154.8134,154.923,154.6673,154.8682,10644.0
2019-10-25 11:00:00,169.58,169.96,169.55,169.93,19311.0,154.8682,155.2152,154.8408,155.1878,19311.0
2019-10-25 11:30:00,169.96,170.01,169.84,169.91,29793.0,155.2152,155.2609,155.1056,155.1696,29793.0
2019-10-25 12:00:00,169.83,169.83,169.67,169.8,15973.0,155.0965,155.0965,154.9504,155.0691,15973.0
2019-10-25 12:30:00,169.81,169.86,169.74,169.77,10178.0,155.0782,155.1239,155.0143,155.0417,10178.0
2019-10-25 13:00:00,169.79,169.82,169.74,169.8,7571.0,155.06,155.0874,155.0143,155.0691,7571.0
2019-10-25 13:30:00,169.78,169.78,169.64,169.72,16997.0,155.0508,155.0508,154.923,154.996,16997.0
2019-10-25 14:00:00,169.72,169.74,169.56,169.6,9307.0,154.996,155.0143,154.8499,154.8865,9307.0
2019-10-25 14:30:00,169.6,169.71,169.49,169.71,13873.0,154.8865,154.9869,154.786,154.9869,13873.0
2019-10-25 15:00:00,169.65,169.7,169.56,169.66,23125.0,154.9321,154.9778,154.8499,154.9413,23125.0
2019-10-25 15:30:00,169.64,169.71,169.49,169.56,29268.0,154.923,154.9869,154.786,154.8499,29268.0
2019-10-28 09:30:00,170.24,170.69,170.24,170.5,35762.0,155.4709,155.8819,155.4709,155.7084,35762.0
2019-10-28 10:00:00,170.53,170.55,170.4,170.47,13565.0,155.7358,155.754,155.6171,155.681,13565.0
2019-10-28 10:30:00,170.43,170.51,170.19,170.23,16048.0,155.6444,155.7175,155.4253,155.4618,16048.0
2019-10-28 11:00:00,170.24,170.32,170.1,170.17,15971.0,155.4709,155.544,155.3431,155.407,15971.0
2019-10-28 11:30:00,170.21,170.29,170.12,170.28,7494.0,155.4435,155.5166,155.3613,155.5075,7494.0
2019-10-28 12:00:00,170.29,170.4,170.26,170.4,20009.0,155.5166,155.6171,155.4892,155.6171,20009.0
2019-10-28 12:30:00,170.34,170.38,170.25,170.27,9980.0,155.5623,155.5988,155.4801,155.4983,9980.0
2019-10-28 13:00:00,170.28,170.33,170.22,170.3,6913.0,155.5075,155.5531,155.4527,155.5257,6913.0
2019-10-28 13:30:00,170.32,170.41,170.24,170.29,17609.0,155.544,155.6262,155.4709,155.5166,17609.0
2019-10-28 14:00:00,170.34,170.36,170.25,170.27,16183.0,155.5623,155.5805,155.4801,155.4983,16183.0
2019-10-28 14:30:00,170.26,170.32,170.21,170.25,18929.0,155.4892,155.544,155.4435,155.4801,18929.0
2019-10-28 15:00:00,170.26,170.34,170.21,170.29,11463.0,155.4892,155.5623,155.4435,155.5166,11463.0
2019-10-28 15:30:00,170.25,170.29,170.05,170.08,23982.0,155.4801,155.5166,155.2974,155.3248,23982.0
2019-10-29 09:30:00,169.77,170.16,169.65,170.16,17608.0,155.0417,155.3979,154.9321,155.3979,17608.0
2019-10-29 10:00:00,170.14,170.35,170.07,170.28,10635.0,155.3796,155.5714,155.3157,155.5075,10635.0
2019-10-29 10:30:00,170.33,170.65,170.3,170.65,13570.0,155.5531,155.8454,155.5257,155.8454,13570.0
2019-10-29 11:00:00,170.72,170.75,170.48,170.59,6315.0,155.9093,155.9367,155.6901,155.7906,6315.0
2019-10-29 11:30:00,170.59,170.67,170.31,170.33,10926.0,155.7906,155.8636,155.5349,155.5531,10926.0
2019-10-29 12:00:00,170.21,170.61,170.21,170.59,11041.0,155.4435,155.8088,155.4435,155.7906,11041.0
2019-10-29 12:30:00,170.63,170.65,170.56,170.6,10156.0,155.8271,155.8454,155.7632,155.7997,10156.0
2019-10-29 13:00:00,170.63,170.68,170.51,170.52,11695.0,155.8271,155.8728,155.7175,155.7266,11695.0
2019-10-29 13:30:00,170.57,170.68,170.56,170.63,11735.0,155.7723,155.8728,155.7632,155.8271,11735.0
2019-10-29 14:00:00,170.6,170.6,170.45,170.46,15604.0,155.7997,155.7997,155.6627,155.6718,15604.0
2019-10-29 14:30:00,170.48,170.53,170.31,170.31,33113.0,155.6901,155.7358,155.5349,155.5349,33113.0
2019-10-29 15:00:00,170.28,170.39,170.28,170.34,13811.0,155.5075,155.6079,155.5075,155.5623,13811.0
2019-10-29 15:30:00,170.35,170.35,170.14,170.19,32371.0,155.5714,155.5714,155.3796,155.4253,32371.0
2019-10-30 09:30:00,170.3,170.35,169.58,169.65,60046.0,155.5257,155.5714,154.8682,154.9321,60046.0
2019-10-30 10:00:00,169.67,169.76,169.33,169.76,13530.0,154.9504,155.0326,154.6399,155.0326,13530.0
2019-10-30 10:30:00,169.63,169.79,169.55,169.78,11240.0,154.9139,155.06,154.8408,155.0508,11240.0
2019-10-30 11:00:00,169.75,169.82,169.49,169.58,9150.0,155.0234,155.0874,154.786,154.8682,9150.0
2019-10-30 11:30:00,169.58,169.64,169.48,169.61,7442.0,154.8682,154.923,154.7769,154.8956,7442.0
2019-10-30 12:00:00,169.64,169.74,169.62,169.68,12436.0,154.923,155.0143,154.9047,154.9595,12436.0
2019-10-30 12:30:00,169.72,169.8,169.71,169.74,6780.0,154.996,155.0691,154.9869,155.0143,6780.0
2019-10-30 13:00:00,169.78,169.79,169.61,169.7,12041.0,155.0508,155.06,154.8956,154.9778,12041.0
2019-10-30 13:30:00,169.73,169.81,169.6,169.67,22465.0,155.0052,155.0782,154.8865,154.9504,22465.0
2019-10-30 14:00:00,169.44,169.96,169.44,169.84,13926.0,154.7403,155.2152,154.7403,155.1056,13926.0
2019-10-30 14:30:00,169.88,170.2,169.55,170.15,32539.0,155.1422,155.4344,154.8408,155.3887,32539.0
2019-10-30 15:00:00,170.22,170.58,170.17,170.44,29140.0,155.4527,155.7814,155.407,155.6536,29140.0
2019-10-30 15:30:00,170.46,170.5,170.29,170.5,55203.0,155.6718,155.7084,155.5166,155.7084,55203.0
2019-10-31 09:30:00,170.23,170.23,169.36,169.37,76543.0,155.4618,155.4618,154.6673,154.6764,76543.0
2019-10-31 10:00:00,169.29,169.29,168.75,168.8,12256.0,154.6033,154.6033,154.1102,154.1559,12256.0
2019-10-31 10:30:00,168.86,169.2,168.58,169.19,13407.0,154.2107,154.5212,153.9549,154.512,13407.0
2019-10-31 11:00:00,169.24,169.41,169.07,169.09,10103.0,154.5577,154.7129,154.4024,154.4207,10103.0
2019-10-31 11:30:00,169.11,169.28,169.02,169.22,14610.0,154.439,154.5942,154.3568,154.5394,14610.0
2019-10-31 12:00:00,169.11,169.11,168.87,169.01,8050.0,154.439,154.439,154.2198,154.3476,8050.0
2019-10-31 12:30:00,168.97,169.01,168.81,168.96,14213.0,154.3111,154.3476,154.165,154.302,14213.0
2019-10-31 13:00:00,168.93,169.08,168.9,169.01,12450.0,154.2746,154.4116,154.2472,154.3476,12450.0
2019-10-31 13:30:00,169.07,169.16,169.02,169.02,22241.0,154.4024,154.4846,154.3568,154.3568,22241.0
2019-10-31 14:00:00,169.02,169.02,168.82,168.88,46759.0,154.3568,154.3568,154.1741,154.2289,46759.0
2019-10-31 14:30:00,168.86,168.97,168.73,168.94,26955.0,154.2107,154.3111,154.0919,154.2837,26955.0
2019-10-31 15:00:00,168.94,169.17,168.86,169.06,19279.0,154.2837,154.4938,154.2107,154.3933,19279.0
2019-10-31 15:30:00,169.05,169.47,169.04,169.47,31960.0,154.3842,154.7677,154.375,154.7677,31960.0
2019-11-01 09:30:00,170.35,170.95,170.21,170.86,67766.0,155.5714,156.1193,155.4435,156.0371,67766.0
2019-11-01 10:00:00,170.82,171.18,170.82,170.93,10713.0,156.0006,156.3294,156.0006,156.1011,10713.0
2019-11-01 10:30:00,170.91,170.98,170.82,170.98,19411.0,156.0828,156.1467,156.0006,156.1467,19411.0
2019-11-01 11:00:00,170.98,171.04,170.79,170.81,30922.0,156.1467,156.2015,155.9732,155.9915,30922.0
2019-11-01 11:30:00,170.82,170.93,170.82,170.88,6310.0,156.0006,156.1011,156.0006,156.0554,6310.0
2019-11-01 12:00:00,170.85,170.92,170.66,170.86,6661.0,156.028,156.0919,155.8545,156.0371,6661.0
2019-11-01 12:30:00,170.84,170.99,170.8,170.81,9720.0,156.0189,156.1559,155.9824,155.9915,9720.0
2019-11-01 13:00:00,170.8,171.1,170.8,171.1,14771.0,155.9824,156.2563,155.9824,156.2563,14771.0
2019-11-01 13:30:00,171.11,171.23,171.09,171.18,8715.0,156.2655,156.375,156.2472,156.3294,8715.0
2019-11-01 14:00:00,171.2,171.22,171.0,171.09,13796.0,156.3476,156.3659,156.165,156.2472,13796.0
2019-11-01 14:30:00,171.1,171.22,171.09,171.21,34908.0,156.2563,156.3659,156.2472,156.3568,34908.0
2019-11-01 15:00:00,171.15,171.19,171.01,171.13,21395.0,156.302,156.3385,156.1741,156.2837,21395.0
2019-11-01 15:30:00,171.14,171.35,171.06,171.35,44836.0,156.2929,156.4846,156.2198,156.4846,44836.0
2019-11-04 09:30:00,172.32,173.0,171.82,171.82,21964.0,157.3705,157.9915,156.9139,156.9139,21964.0
2019-11-04 10:00:00,171.89,171.95,171.7,171.92,14643.0,156.9778,157.0326,156.8043,157.0052,14643.0
2019-11-04 10:30:00,171.91,171.95,171.67,171.78,11855.0,156.9961,157.0326,156.7769,156.8773,11855.0
2019-11-04 11:00:00,171.78,172.0,171.77,171.96,27162.0,156.8773,157.0782,156.8682,157.0417,27162.0
2019-11-04 11:30:00,171.89,171.92,171.73,171.74,11253.0,156.9778,157.0052,156.8317,156.8408,11253.0
2019-11-04 12:00:00,171.77,171.83,171.72,171.72,5822.0,156.8682,156.923,156.8225,156.8225,5822.0
2019-11-04 12:30:00,171.73,171.82,171.69,171.81,7789.0,156.8317,156.9139,156.7951,156.9047,7789.0
2019-11-04 13:00:00,171.82,171.94,171.77,171.89,12337.0,156.9139,157.0235,156.8682,156.9778,12337.0
2019-11-04 13:30:00,171.91,171.94,171.85,171.87,75838.0,156.9961,157.0235,156.9413,156.9595,75838.0
2019-11-04 14:00:00,171.88,171.89,171.76,171.87,11579.0,156.9687,156.9778,156.8591,156.9595,11579.0
2019-11-04 14:30:00,171.88,171.94,171.74,171.8,15025.0,156.9687,157.0235,156.8408,156.8956,15025.0
2019-11-04 15:00:00,171.8,171.81,171.59,171.63,20259.0,156.8956,156.9047,156.7038,156.7403,20259.0
2019-11-04 15:30:00,171.66,171.89,171.59,171.84,29498.0,156.7677,156.9778,156.7038,156.9321,29498.0
2019-11-05 09:30:00,172.08,172.33,171.98,172.18,24205.0,157.1513,157.3796,157.06,157.2426,24205.0
2019-11-05 10:00:00,172.19,172.5,171.75,171.75,8454.0,157.2518,157.5349,156.8499,156.8499,8454.0
2019-11-05 10:30:00,171.71,171.79,171.43,171.54,13853.0,156.8134,156.8865,156.5577,156.6582,13853.0
2019-11-05 11:00:00,171.57,171.68,171.5,171.51,10233.0,156.6855,156.786,156.6216,156.6308,10233.0
2019-11-05 11:30:00,171.56,171.67,171.45,171.56,7631.0,156.6764,156.7769,156.576,156.6764,7631.0
2019-11-05 12:00:00,171.56,171.59,171.33,171.33,9592.0,156.6764,156.7038,156.4664,156.4664,9592.0
2019-11-05 12:30:00,171.32,171.51,171.25,171.5,11439.0,156.4572,156.6308,156.3933,156.6216,11439.0
2019-11-05 13:00:00,171.5,171.54,171.44,171.49,16103.0,156.6216,156.6582,156.5668,156.6125,16103.0
2019-11-05 13:30:00,171.44,171.53,171.42,171.52,22796.0,156.5668,156.649,156.5486,156.6399,22796.0
2019-11-05 14:00:00,171.46,171.66,171.44,171.54,16148.0,156.5851,156.7677,156.5668,156.6582,16148.0
2019-11-05 14:30:00,171.55,171.6,171.49,171.56,16868.0,156.6673,156.7129,156.6125,156.6764,16868.0
2019-11-05 15:00:00,171.53,171.56,171.47,171.49,22447.0,156.649,156.6764,156.5942,156.6125,22447.0
2019-11-05 15:30:00,171.47,171.61,171.35,171.44,26155.0,156.5942,156.7221,156.4846,156.5668,26155.0
2019-11-06 09:30:00,171.22,171.39,170.55,170.89,24873.0,156.3659,156.5212,155.754,156.0645,24873.0
2019-11-06 10:00:00,170.84,171.03,170.84,170.95,6541.0,156.0189,156.1924,156.0189,156.1193,6541.0
2019-11-06 10:30:00,170.72,170.84,170.72,170.74,8511.0,155.9093,156.0189,155.9093,155.9276,8511.0
2019-11-06 11:00:00,170.76,170.88,170.73,170.75,12021.0,155.9458,156.0554,155.9184,155.9367,12021.0
2019-11-06 11:30:00,170.8,171.01,170.35,170.47,20112.0,155.9824,156.1741,155.5714,155.681,20112.0
2019-11-06 12:00:00,170.5,170.63,170.48,170.49,7302.0,155.7084,155.8271,155.6901,155.6992,7302.0
2019-11-06 12:30:00,170.45,170.62,170.45,170.47,12666.0,155.6627,155.818,155.6627,155.681,12666.0
2019-11-06 13:00:00,170.56,170.72,170.47,170.68,13378.0,155.7632,155.9093,155.681,155.8728,13378.0
2019-11-06 13:30:00,170.67,170.83,170.61,170.81,11229.0,155.8636,156.0097,155.8088,155.9915,11229.0
2019-11-06 14:00:00,170.87,170.88,170.76,170.8,10048.0,156.0463,156.0554,155.9458,155.9824,10048.0
2019-11-06 14:30:00,170.84,170.85,170.73,170.81,11424.0,156.0189,156.028,155.9184,155.9915,11424.0
2019-11-06 15:00:00,170.79,170.93,170.72,170.85,12295.0,155.9732,156.1011,155.9093,156.028,12295.0
2019-11-06 15:30:00,170.81,170.92,170.76,170.9,22798.0,155.9915,156.0919,155.9458,156.0737,22798.0
2019-11-07 09:30:00,171.83,172.12,171.31,171.83,29485.0,156.923,157.1878,156.4481,156.923,29485.0
2019-11-07 10:00:00,171.83,171.83,171.56,171.62,12064.0,156.923,156.923,156.6764,156.7312,12064.0
2019-11-07 10:30:00,171.66,171.84,171.61,171.83,18002.0,156.7677,156.9321,156.7221,156.923,18002.0
2019-11-07 11:00:00,171.75,171.79,171.61,171.66,10093.0,156.8499,156.8865,156.7221,156.7677,10093.0
2019-11-07 11:30:00,171.65,171.9,171.5,171.85,16925.0,156.7586,156.9869,156.6216,156.9413,16925.0
2019-11-07 12:00:00,171.86,171.87,171.56,171.63,11196.0,156.9504,156.9595,156.6764,156.7403,11196.0
2019-11-07 12:30:00,171.65,171.66,171.46,171.54,8552.0,156.7586,156.7677,156.5851,156.6582,8552.0
2019-11-07 13:00:00,171.48,171.53,171.37,171.39,6553.0,156.6034,156.649,156.5029,156.5212,6553.0
2019-11-07 13:30:00,171.35,171.43,171.26,171.38,16055.0,156.4846,156.5577,156.4024,156.512,16055.0
2019-11-07 14:00:00,171.41,171.52,171.41,171.43,13192.0,156.5394,156.6399,156.5394,156.5577,13192.0
2019-11-07 14:30:00,171.4,171.43,171.04,171.21,20960.0,156.5303,156.5577,156.2015,156.3568,20960.0
2019-11-07 15:00:00,171.25,171.29,170.91,171.07,10954.0,156.3933,156.4298,156.0828,156.2289,10954.0
2019-11-07 15:30:00,171.07,171.14,170.83,171.13,39421.0,156.2289,156.2929,156.0097,156.2837,39421.0
2019-11-08 09:30:00,170.87,170.97,170.46,170.52,21290.0,156.0463,156.1376,155.6718,155.7266,21290.0
2019-11-08 10:00:00,170.5,171.11,170.3,171.08,9082.0,155.7084,156.2655,155.5257,156.2381,9082.0
2019-11-08 10:30:00,171.07,171.13,170.98,171.02,7938.0,156.2289,156.2837,156.1467,156.1833,7938.0
2019-11-08 11:00:00,171.07,171.14,170.86,170.88,24464.0,156.2289,156.2929,156.0371,156.0554,24464.0
2019-11-08 11:30:00,170.93,171.19,170.92,171.17,15320.0,156.1011,156.3385,156.0919,156.3203,15320.0
2019-11-08 12:00:00,171.19,171.25,171.15,171.19,8647.0,156.3385,156.3933,156.302,156.3385,8647.0
2019-11-08 12:30:00,171.21,171.27,171.15,171.19,31150.0,156.3568,156.4116,156.302,156.3385,31150.0
2019-11-08 13:00:00,171.17,171.2,171.09,171.16,7159.0,156.3203,156.3476,156.2472,156.3111,7159.0
2019-11-08 13:30:00,171.12,171.19,171.09,171.12,12347.0,156.2746,156.3385,156.2472,156.2746,12347.0
2019-11-08 14:00:00,171.09,171.15,171.06,171.12,13883.0,156.2472,156.302,156.2198,156.2746,13883.0
2019-11-08 14:30:00,171.1,171.19,171.07,171.19,11706.0,156.2563,156.3385,156.2289,156.3385,11706.0
2019-11-08 15:00:00,171.16,171.27,171.15,171.23,11517.0,156.3111,156.4116,156.302,156.375,11517.0
2019-11-08 15:30:00,171.26,171.4,171.19,171.4,26144.0,156.4024,156.5303,156.3385,156.5303,26144.0
2019-11-11 09:30:00,170.59,171.02,170.36,170.9,23032.0,155.7906,156.1833,155.5805,156.0737,23032.0
2019-11-11 10:00:00,170.96,171.27,170.91,171.25,11770.0,156.1285,156.4116,156.0828,156.3933,11770.0
2019-11-11 10:30:00,171.28,171.28,171.07,171.09,9862.0,156.4207,156.4207,156.2289,156.2472,9862.0
2019-11-11 11:00:00,171.07,171.15,171.04,171.05,11753.0,156.2289,156.302,156.2015,156.2107,11753.0
2019-11-11 11:30:00,171.03,171.17,171.02,171.17,11931.0,156.1924,156.3203,156.1833,156.3203,11931.0
2019-11-11 12:00:00,171.19,171.22,171.12,171.2,5267.0,156.3385,156.3659,156.2746,156.3476,5267.0
2019-11-11 12:30:00,171.18,171.24,171.18,171.23,5887.0,156.3294,156.3842,156.3294,156.375,5887.0
2019-11-11 13:00:00,171.22,171.31,171.2,171.28,8748.0,156.3659,156.4481,156.3476,156.4207,8748.0
2019-11-11 13:30:00,171.33,171.4,171.32,171.33,14946.0,156.4664,156.5303,156.4572,156.4664,14946.0
2019-11-11 14:00:00,171.34,171.37,171.31,171.32,16345.0,156.4755,156.5029,156.4481,156.4572,16345.0
2019-11-11 14:30:00,171.33,171.34,171.26,171.32,11156.0,156.4664,156.4755,156.4024,156.4572,11156.0
2019-11-11 15:00:00,171.3,171.32,171.24,171.26,6013.0,156.439,156.4572,156.3842,156.4024,6013.0
2019-11-11 15:30:00,171.25,171.27,171.09,171.24,78025.0,156.3933,156.4116,156.2472,156.3842,78025.0
2019-11-12 09:30:00,171.5,171.81,171.36,171.75,18821.0,156.6216,156.9047,156.4938,156.8499,18821.0
2019-11-12 10:00:00,171.8,172.0,171.79,171.97,60189.0,156.8956,157.0782,156.8865,157.0508,60189.0
2019-11-12 10:30:00,171.96,172.0,171.85,171.86,7756.0,157.0417,157.0782,156.9413,156.9504,7756.0
2019-11-12 11:00:00,171.87,171.89,171.79,171.81,8841.0,156.9595,156.9778,156.8865,156.9047,8841.0
2019-11-12 11:30:00,171.77,171.81,171.53,171.53,11583.0,156.8682,156.9047,156.649,156.649,11583.0
2019-11-12 12:00:00,171.54,171.59,171.44,171.5,9737.0,156.6582,156.7038,156.5668,156.6216,9737.0
2019-11-12 12:30:00,171.49,171.62,171.41,171.61,11091.0,156.6125,156.7312,156.5394,156.7221,11091.0
2019-11-12 13:00:00,171.59,171.7,171.58,171.65,7657.0,156.7038,156.8043,156.6947,156.7586,7657.0
2019-11-12 13:30:00,171.59,171.79,171.57,171.75,11419.0,156.7038,156.8865,156.6855,156.8499,11419.0
2019-11-12 14:00:00,171.71,171.71,171.35,171.37,20842.0,156.8134,156.8134,156.4846,156.5029,20842.0
2019-11-12 14:30:00,171.38,171.44,171.05,171.12,14684.0,156.512,156.5668,156.2107,156.2746,14684.0
2019-11-12 15:00:00,171.15,171.26,171.12,171.26,17582.0,156.302,156.4024,156.2746,156.4024,17582.0
2019-11-12 15:30:00,171.26,171.41,171.25,171.36,13469.0,156.4024,156.5394,156.3933,156.4938,13469.0
2019-11-13 09:30:00,170.79,170.92,170.47,170.88,38909.0,155.9732,156.0919,155.681,156.0554,38909.0
2019-11-13 10:00:00,170.9,171.22,170.83,171.11,8483.0,156.0737,156.3659,156.0097,156.2655,8483.0
2019-11-13 10:30:00,171.16,171.44,171.0,171.43,18976.0,156.3111,156.5668,156.165,156.5577,18976.0
2019-11-13 11:00:00,171.5,171.56,171.37,171.48,12100.0,156.6216,156.6764,156.5029,156.6034,12100.0
2019-11-13 11:30:00,171.47,171.7,171.43,171.63,10541.0,156.5942,156.8043,156.5577,156.7403,10541.0
2019-11-13 12:00:00,171.63,171.7,171.52,171.67,15799.0,156.7403,156.8043,156.6399,156.7769,15799.0
2019-11-13 12:30:00,171.65,171.76,171.64,171.73,14722.0,156.7586,156.8591,156.7495,156.8317,14722.0
2019-11-13 13:00:00,171.74,171.76,171.68,171.74,11079.0,156.8408,156.8591,156.786,156.8408,11079.0
2019-11-13 13:30:00,171.73,171.85,171.25,171.31,26034.0,156.8317,156.9413,156.3933,156.4481,26034.0
2019-11-13 14:00:00,171.33,171.49,171.23,171.32,33660.0,156.4664,156.6125,156.375,156.4572,33660.0
2019-11-13 14:30:00,171.38,171.62,171.35,171.61,29279.0,156.512,156.7312,156.4846,156.7221,29279.0
2019-11-13 15:00:00,171.63,171.71,171.59,171.61,17425.0,156.7403,156.8134,156.7038,156.7221,17425.0
2019-11-13 15:30:00,171.59,171.67,171.47,171.58,70494.0,156.7038,156.7769,156.5942,156.6947,70494.0
2019-11-14 09:30:00,171.44,171.72,171.28,171.72,32205.0,156.5668,156.8225,156.4207,156.8225,32205.0
2019-11-14 10:00:00,171.76,171.96,171.72,171.85,8913.0,156.8591,157.0417,156.8225,156.9413,8913.0
2019-11-14 10:30:00,171.88,171.9,171.73,171.74,13078.0,156.9687,156.9869,156.8317,156.8408,13078.0
2019-11-14 11:00:00,171.76,172.02,171.73,171.9,18265.0,156.8591,157.0965,156.8317,156.9869,18265.0
2019-11-14 11:30:00,171.94,171.94,171.37,171.47,24512.0,157.0235,157.0235,156.5029,156.5942,24512.0
2019-11-14 12:00:00,171.44,171.68,171.44,171.68,15132.0,156.5668,156.786,156.5668,156.786,15132.0
2019-11-14 12:30:00,171.71,171.88,171.69,171.87,8699.0,156.8134,156.9687,156.7951,156.9595,8699.0
2019-11-14 13:00:00,171.87,171.89,171.76,171.77,9736.0,156.9595,156.9778,156.8591,156.8682,9736.0
2019-11-14 13:30:00,171.77,171.88,171.46,171.68,32888.0,156.8682,156.9687,156.5851,156.786,32888.0
2019-11-14 14:00:00,171.65,171.89,171.62,171.79,25678.0,156.7586,156.9778,156.7312,156.8865,25678.0
2019-11-14 14:30:00,171.78,171.88,171.76,171.82,41043.0,156.8773,156.9687,156.8591,156.9139,41043.0
2019-11-14 15:00:00,171.84,171.89,171.74,171.89,74639.0,156.9321,156.9778,156.8408,156.9778,74639.0
2019-11-14 15:30:00,171.86,172.03,171.82,172.0,32828.0,156.9504,157.1056,156.9139,157.0782,32828.0
2019-11-15 09:30:00,172.84,172.86,172.44,172.44,41881.0,157.8454,157.8636,157.4801,157.4801,41881.0
2019-11-15 10:00:00,172.45,172.57,172.39,172.47,26088.0,157.4892,157.5988,157.4344,157.5075,26088.0
2019-11-15 10:30:00,172.47,172.65,172.43,172.61,20032.0,157.5075,157.6719,157.4709,157.6353,20032.0
2019-11-15 11:00:00,172.67,172.96,172.66,172.94,19815.0,157.6901,157.955,157.681,157.9367,19815.0
2019-11-15 11:30:00,172.94,173.02,172.89,172.94,17986.0,157.9367,158.0098,157.891,157.9367,17986.0
2019-11-15 12:00:00,172.93,173.04,172.93,172.97,22064.0,157.9276,158.028,157.9276,157.9641,22064.0
2019-11-15 12:30:00,172.97,173.01,172.95,172.97,15268.0,157.9641,158.0006,157.9458,157.9641,15268.0
2019-11-15 13:00:00,172.99,173.03,172.94,172.96,15110.0,157.9824,158.0189,157.9367,157.955,15110.0
2019-11-15 13:30:00,172.93,172.96,172.9,172.92,20346.0,157.9276,157.955,157.9002,157.9184,20346.0
2019-11-15 14:00:00,172.91,173.04,172.9,172.99,37839.0,157.9093,158.028,157.9002,157.9824,37839.0
2019-11-15 14:30:00,172.98,173.09,172.95,173.08,25041.0,157.9732,158.0737,157.9458,158.0646,25041.0
2019-11-15 15:00:00,173.07,173.1,172.92,172.92,21228.0,158.0554,158.0828,157.9184,157.9184,21228.0
2019-11-15 15:30:00,172.9,173.17,172.83,173.17,48827.0,157.9002,158.1467,157.8362,158.1467,48827.0
2019-11-18 09:30:00,173.15,173.21,172.86,173.21,48344.0,158.1285,158.1833,157.8636,158.1833,48344.0
2019-11-18 10:00:00,173.23,173.3,172.99,172.99,22825.0,158.2015,158.2655,157.9824,157.9824,22825.0
2019-11-18 10:30:00,173.05,173.38,173.04,173.27,37299.0,158.0372,158.3385,158.028,158.2381,37299.0
2019-11-18 11:00:00,173.28,173.44,173.23,173.37,29740.0,158.2472,158.3933,158.2015,158.3294,29740.0
2019-11-18 11:30:00,173.38,173.43,173.33,173.41,25619.0,158.3385,158.3842,158.2929,158.3659,25619.0
2019-11-18 12:00:00,173.43,173.48,173.4,173.46,10849.0,158.3842,158.4298,158.3568,158.4116,10849.0
2019-11-18 12:30:00,173.35,173.49,173.35,173.44,12470.0,158.3111,158.439,158.3111,158.3933,12470.0
2019-11-18 13:00:00,173.44,173.48,173.41,173.44,18516.0,158.3933,158.4298,158.3659,158.3933,18516.0
2019-11-18 13:30:00,173.45,173.49,173.39,173.45,25439.0,158.4025,158.439,158.3477,158.4025,25439.0
2019-11-18 14:00:00,173.45,173.45,173.3,173.39,22085.0,158.4025,158.4025,158.2655,158.3477,22085.0
2019-11-18 14:30:00,173.39,173.46,173.38,173.38,30891.0,158.3477,158.4116,158.3385,158.3385,30891.0
2019-11-18 15:00:00,173.41,173.43,173.24,173.3,19778.0,158.3659,158.3842,158.2107,158.2655,19778.0
2019-11-18 15:30:00,173.3,173.35,173.16,173.33,31028.0,158.2655,158.3111,158.1376,158.2929,31028.0
2019-11-19 09:30:00,173.73,173.73,173.23,173.24,28029.0,158.6582,158.6582,158.2015,158.2107,28029.0
2019-11-19 10:00:00,173.2,173.2,172.97,173.19,14479.0,158.1741,158.1741,157.9641,158.165,14479.0
2019-11-19 10:30:00,173.18,173.32,172.92,173.02,22322.0,158.1559,158.2837,157.9184,158.0098,22322.0
2019-11-19 11:00:00,173.05,173.44,173.03,173.43,16073.0,158.0372,158.3933,158.0189,158.3842,16073.0
2019-11-19 11:30:00,173.43,173.74,173.42,173.64,15687.0,158.3842,158.6673,158.3751,158.576,15687.0
2019-11-19 12:00:00,173.69,173.74,173.5,173.68,16756.0,158.6216,158.6673,158.4481,158.6125,16756.0
2019-11-19 12:30:00,173.64,173.69,173.53,173.67,11521.0,158.576,158.6216,158.4755,158.6034,11521.0
2019-11-19 13:00:00,173.69,173.81,173.61,173.71,14647.0,158.6216,158.7312,158.5486,158.6399,14647.0
2019-11-19 13:30:00,173.7,173.88,173.69,173.79,18982.0,158.6308,158.7951,158.6216,158.713,18982.0
2019-11-19 14:00:00,173.78,174.12,173.78,174.06,25496.0,158.7038,159.0143,158.7038,158.9595,25496.0
2019-11-19 14:30:00,174.09,174.09,173.92,173.99,24012.0,158.9869,158.9869,158.8317,158.8956,24012.0
2019-11-19 15:00:00,173.97,174.09,173.88,173.89,23646.0,158.8773,158.9869,158.7951,158.8043,23646.0
2019-11-19 15:30:00,173.9,174.03,173.69,173.75,56255.0,158.8134,158.9321,158.6216,158.6764,56255.0
2019-11-20 09:30:00,173.34,173.86,173.32,173.81,40156.0,158.302,158.7769,158.2837,158.7312,40156.0
2019-11-20 10:00:00,173.79,173.85,173.63,173.77,21866.0,158.713,158.7677,158.5668,158.6947,21866.0
2019-11-20 10:30:00,173.78,173.96,173.74,173.87,29251.0,158.7038,158.8682,158.6673,158.786,29251.0
2019-11-20 11:00:00,173.87,174.05,173.71,173.98,16326.0,158.786,158.9504,158.6399,158.8865,16326.0
2019-11-20 11:30:00,173.98,173.98,173.84,173.88,15590.0,158.8865,158.8865,158.7586,158.7951,15590.0
2019-11-20 12:00:00,173.86,173.86,173.69,173.78,13089.0,158.7769,158.7769,158.6216,158.7038,13089.0
2019-11-20 12:30:00,173.76,173.87,172.89,173.22,28125.0,158.6856,158.786,157.891,158.1924,28125.0
2019-11-20 13:00:00,173.22,173.22,172.44,172.73,39646.0,158.1924,158.1924,157.4801,157.7449,39646.0
2019-11-20 13:30:00,172.69,173.18,172.58,173.13,23936.0,157.7084,158.1559,157.6079,158.1102,23936.0
2019-11-20 14:00:00,173.13,173.38,173.0,173.37,30548.0,158.1102,158.3385,157.9915,158.3294,30548.0
2019-11-20 14:30:00,173.37,173.51,173.3,173.35,32912.0,158.3294,158.4572,158.2655,158.3111,32912.0
2019-11-20 15:00:00,173.34,173.55,173.27,173.36,32021.0,158.302,158.4938,158.2381,158.3203,32021.0
2019-11-20 15:30:00,173.32,173.58,173.26,173.43,59284.0,158.2837,158.5212,158.2289,158.3842,59284.0
2019-11-21 09:30:00,173.58,173.58,173.1,173.11,40146.0,158.5212,158.5212,158.0828,158.0919,40146.0
2019-11-21 10:00:00,173.07,173.1,172.52,172.58,30855.0,158.0554,158.0828,157.5531,157.6079,30855.0
2019-11-21 10:30:00,172.56,172.81,172.42,172.74,29079.0,157.5897,157.818,157.4618,157.754,29079.0
2019-11-21 11:00:00,172.74,172.93,172.68,172.68,18140.0,157.754,157.9276,157.6993,157.6993,18140.0
2019-11-21 11:30:00,172.66,172.71,172.49,172.55,17427.0,157.681,157.7266,157.5257,157.5805,17427.0
2019-11-21 12:00:00,172.51,172.75,172.47,172.64,15106.0,157.544,157.7632,157.5075,157.6627,15106.0
2019-11-21 12:30:00,172.65,172.83,172.64,172.75,15517.0,157.6719,157.8362,157.6627,157.7632,15517.0
2019-11-21 13:00:00,172.8,172.88,172.74,172.79,16974.0,157.8088,157.8819,157.754,157.7997,16974.0
2019-11-21 13:30:00,172.78,172.8,172.67,172.67,29594.0,157.7906,157.8088,157.6901,157.6901,29594.0
2019-11-21 14:00:00,172.67,172.81,172.52,172.77,21769.0,157.6901,157.818,157.5531,157.7814,21769.0
2019-11-21 14:30:00,172.79,172.85,172.78,172.8,48296.0,157.7997,157.8545,157.7906,157.8088,48296.0
2019-11-21 15:00:00,172.8,172.82,172.62,172.63,26362.0,157.8088,157.8271,157.6445,157.6536,26362.0
2019-11-21 15:30:00,172.64,172.69,172.4,172.52,59899.0,157.6627,157.7084,157.4435,157.5531,59899.0
2019-11-22 09:30:00,173.09,173.27,172.89,173.16,39630.0,158.0737,158.2381,157.891,158.1376,39630.0
2019-11-22 10:00:00,173.17,173.21,172.65,172.65,115229.0,158.1467,158.1833,157.6719,157.6719,115229.0
2019-11-22 10:30:00,172.53,172.71,172.46,172.71,35066.0,157.5623,157.7266,157.4983,157.7266,35066.0
2019-11-22 11:00:00,172.7,172.71,172.38,172.61,16438.0,157.7175,157.7266,157.4253,157.6353,16438.0
2019-11-22 11:30:00,172.61,172.86,172.6,172.8,24556.0,157.6353,157.8636,157.6262,157.8088,24556.0
2019-11-22 12:00:00,172.79,172.97,172.79,172.91,20910.0,157.7997,157.9641,157.7997,157.9093,20910.0
2019-11-22 12:30:00,172.9,173.05,172.82,173.05,17666.0,157.9002,158.0372,157.8271,158.0372,17666.0
2019-11-22 13:00:00,173.04,173.15,173.02,173.11,26767.0,158.028,158.1285,158.0098,158.0919,26767.0
2019-11-22 13:30:00,173.1,173.13,172.96,173.06,17493.0,158.0828,158.1102,157.955,158.0463,17493.0
2019-11-22 14:00:00,173.05,173.09,172.99,173.06,26502.0,158.0372,158.0737,157.9824,158.0463,26502.0
2019-11-22 14:30:00,173.05,173.16,173.04,173.08,39164.0,158.0372,158.1376,158.028,158.0646,39164.0
2019-11-22 15:00:00,173.09,173.15,173.04,173.13,22082.0,158.0737,158.1285,158.028,158.1102,22082.0
2019-11-22 15:30:00,173.11,173.15,172.96,173.08,60836.0,158.0919,158.1285,157.955,158.0646,60836.0
2019-11-25 09:30:00,173.74,174.32,173.7,174.32,57866.0,158.6673,159.197,158.6308,159.197,57866.0
2019-11-25 10:00:00,174.32,174.56,174.3,174.54,21178.0,159.197,159.4162,159.1787,159.3979,21178.0
2019-11-25 10:30:00,174.53,174.67,174.52,174.52,24746.0,159.3888,159.5166,159.3796,159.3796,24746.0
2019-11-25 11:00:00,174.55,174.63,174.48,174.61,39322.0,159.407,159.4801,159.3431,159.4618,39322.0
2019-11-25 11:30:00,174.59,174.7,174.56,174.68,14689.0,159.4436,159.544,159.4162,159.5257,14689.0
2019-11-25 12:00:00,174.69,174.78,174.61,174.63,13099.0,159.5349,159.6171,159.4618,159.4801,13099.0
2019-11-25 12:30:00,174.61,174.68,174.6,174.68,21227.0,159.4618,159.5257,159.4527,159.5257,21227.0
2019-11-25 13:00:00,174.7,174.79,174.69,174.73,19134.0,159.544,159.6262,159.5349,159.5714,19134.0
2019-11-25 13:30:00,174.73,174.76,174.64,174.68,21408.0,159.5714,159.5988,159.4892,159.5257,21408.0
2019-11-25 14:00:00,174.67,174.72,174.65,174.7,27051.0,159.5166,159.5623,159.4983,159.544,27051.0
2019-11-25 14:30:00,174.69,174.71,174.6,174.68,24578.0,159.5349,159.5531,159.4527,159.5257,24578.0
2019-11-25 15:00:00,174.69,174.82,174.66,174.81,22559.0,159.5349,159.6536,159.5075,159.6445,22559.0
2019-11-25 15:30:00,174.8,174.84,174.67,174.75,51046.0,159.6353,159.6719,159.5166,159.5897,51046.0
2019-11-26 09:30:00,174.82,174.97,174.38,174.9,36167.0,159.6536,159.7906,159.2518,159.7267,36167.0
2019-11-26 10:00:00,174.9,174.98,174.75,174.93,14711.0,159.7267,159.7997,159.5897,159.7541,14711.0
2019-11-26 10:30:00,174.91,175.03,174.85,175.02,9654.0,159.7358,159.8454,159.681,159.8362,9654.0
2019-11-26 11:00:00,175.03,175.09,174.98,174.99,9795.0,159.8454,159.9002,159.7997,159.8088,9795.0
2019-11-26 11:30:00,174.99,175.06,174.86,175.06,20011.0,159.8088,159.8728,159.6901,159.8728,20011.0
2019-11-26 12:00:00,175.06,175.15,174.98,175.15,10974.0,159.8728,159.955,159.7997,159.955,10974.0
2019-11-26 12:30:00,175.16,175.18,175.05,175.08,9013.0,159.9641,159.9824,159.8636,159.891,9013.0
2019-11-26 13:00:00,175.07,175.08,174.94,174.94,7036.0,159.8819,159.891,159.7632,159.7632,7036.0
2019-11-26 13:30:00,174.97,174.97,174.84,174.86,16272.0,159.7906,159.7906,159.6719,159.6901,16272.0
2019-11-26 14:00:00,174.86,174.97,174.85,174.88,15279.0,159.6901,159.7906,159.681,159.7084,15279.0
2019-11-26 14:30:00,174.87,174.93,174.82,174.91,19941.0,159.6993,159.7541,159.6536,159.7358,19941.0
2019-11-26 15:00:00,174.9,174.91,174.74,174.85,15002.0,159.7267,159.7358,159.5805,159.681,15002.0
2019-11-26 15:30:00,174.85,175.27,174.84,175.19,44467.0,159.681,160.0646,159.6719,159.9915,44467.0
2019-11-27 09:30:00,175.73,175.73,175.36,175.42,29979.0,160.4847,160.4847,160.1468,160.2015,29979.0
2019-11-27 10:00:00,175.39,175.45,175.3,175.41,8512.0,160.1741,160.2289,160.092,160.1924,8512.0
2019-11-27 10:30:00,175.42,175.46,175.25,175.46,9862.0,160.2015,160.2381,160.0463,160.2381,9862.0
2019-11-27 11:00:00,175.41,175.48,175.33,175.42,18073.0,160.1924,160.2563,160.1194,160.2015,18073.0
2019-11-27 11:30:00,175.45,175.57,175.44,175.54,15347.0,160.2289,160.3385,160.2198,160.3111,15347.0
2019-11-27 12:00:00,175.57,175.61,175.55,175.58,7066.0,160.3385,160.3751,160.3203,160.3477,7066.0
2019-11-27 12:30:00,175.57,175.64,175.54,175.61,6967.0,160.3385,160.4025,160.3111,160.3751,6967.0
2019-11-27 13:00:00,175.62,175.79,175.6,175.75,9284.0,160.3842,160.5394,160.3659,160.5029,9284.0
2019-11-27 13:30:00,175.77,175.83,175.71,175.75,11018.0,160.5212,160.576,160.4664,160.5029,11018.0
2019-11-27 14:00:00,175.71,175.77,175.67,175.73,13549.0,160.4664,160.5212,160.4299,160.4847,13549.0
2019-11-27 14:30:00,175.71,175.8,175.7,175.74,11546.0,160.4664,160.5486,160.4573,160.4938,11546.0
2019-11-27 15:00:00,175.72,175.84,175.72,175.82,12363.0,160.4755,160.5851,160.4755,160.5668,12363.0
2019-11-27 15:30:00,175.81,175.89,175.74,175.88,25192.0,160.5577,160.6308,160.4938,160.6216,25192.0
2019-11-29 09:30:00,175.61,175.68,175.25,175.53,39619.0,160.3751,160.439,160.0463,160.302,39619.0
2019-11-29 10:00:00,175.51,175.66,175.47,175.62,5855.0,160.2837,160.4207,160.2472,160.3842,5855.0
2019-11-29 10:30:00,175.58,175.67,175.53,175.54,6331.0,160.3477,160.4299,160.302,160.3111,6331.0
2019-11-29 11:00:00,175.49,175.51,175.4,175.48,18745.0,160.2655,160.2837,160.1833,160.2563,18745.0
2019-11-29 11:30:00,175.42,175.51,175.26,175.4,8627.0,160.2015,160.2837,160.0554,160.1833,8627.0
2019-11-29 12:00:00,175.37,175.44,175.25,175.25,30985.0,160.1559,160.2198,160.0463,160.0463,30985.0
2019-11-29 12:30:00,175.24,175.28,174.79,174.97,43883.0,160.0372,160.0737,159.6262,159.7906,43883.0
2019-12-02 09:30:00,175.09,175.4,174.15,174.2,60926.0,159.9002,160.1833,159.0417,159.0874,60926.0
2019-12-02 10:00:00,174.16,174.16,173.53,173.7,18414.0,159.0509,159.0509,158.4755,158.6308,18414.0
2019-12-02 10:30:00,173.5,173.79,173.19,173.43,36094.0,158.4481,158.713,158.165,158.3842,36094.0
2019-12-02 11:00:00,173.45,173.71,173.38,173.66,15021.0,158.4025,158.6399,158.3385,158.5942,15021.0
2019-12-02 11:30:00,173.62,173.76,173.37,173.75,17514.0,158.5577,158.6856,158.3294,158.6764,17514.0
2019-12-02 12:00:00,173.76,173.84,173.36,173.53,26949.0,158.6856,158.7586,158.3203,158.4755,26949.0
2019-12-02 12:30:00,173.48,173.56,173.38,173.39,23103.0,158.4298,158.5029,158.3385,158.3477,23103.0
2019-12-02 13:00:00,173.39,173.68,173.39,173.63,15102.0,158.3477,158.6125,158.3477,158.5668,15102.0
2019-12-02 13:30:00,173.64,173.71,173.51,173.66,18159.0,158.576,158.6399,158.4572,158.5942,18159.0
2019-12-02 14:00:00,173.62,173.82,173.6,173.76,48774.0,158.5577,158.7404,158.5394,158.6856,48774.0
2019-12-02 14:30:00,173.76,173.85,173.71,173.75,17163.0,158.6856,158.7677,158.6399,158.6764,17163.0
2019-12-02 15:00:00,173.77,173.77,173.39,173.41,23234.0,158.6947,158.6947,158.3477,158.3659,23234.0
2019-12-02 15:30:00,173.39,173.63,173.2,173.26,60886.0,158.3477,158.5668,158.1741,158.2289,60886.0
2019-12-03 09:30:00,171.73,171.78,170.95,171.5,52029.0,156.8317,156.8773,156.1193,156.6216,52029.0
2019-12-03 10:00:00,171.56,171.98,171.3,171.71,25196.0,156.6764,157.06,156.439,156.8134,25196.0
2019-12-03 10:30:00,171.66,171.93,171.51,171.8,22895.0,156.7677,157.0143,156.6308,156.8956,22895.0
2019-12-03 11:00:00,171.75,171.87,171.47,171.69,59676.0,156.8499,156.9595,156.5942,156.7951,59676.0
2019-12-03 11:30:00,171.65,171.87,171.58,171.68,19049.0,156.7586,156.9595,156.6947,156.786,19049.0
2019-12-03 12:00:00,171.68,171.69,171.49,171.63,26676.0,156.786,156.7951,156.6125,156.7403,26676.0
2019-12-03 12:30:00,171.66,171.7,171.56,171.7,20823.0,156.7677,156.8043,156.6764,156.8043,20823.0
2019-12-03 13:00:00,171.72,171.98,171.72,171.98,14510.0,156.8225,157.06,156.8225,157.06,14510.0
2019-12-03 13:30:00,171.99,172.11,171.95,172.0,34386.0,157.0691,157.1787,157.0326,157.0782,34386.0
2019-12-03 14:00:00,172.0,172.06,171.72,171.77,25050.0,157.0782,157.133,156.8225,156.8682,25050.0
2019-12-03 14:30:00,171.76,171.88,171.67,171.83,31324.0,156.8591,156.9687,156.7769,156.923,31324.0
2019-12-03 15:00:00,171.84,172.28,171.76,172.25,30020.0,156.9321,157.334,156.8591,157.3066,30020.0
2019-12-03 15:30:00,172.28,172.28,172.05,172.2,78925.0,157.334,157.334,157.1239,157.2609,78925.0
2019-12-04 09:30:00,172.89,173.86,172.66,173.86,20488.0,157.891,158.7769,157.681,158.7769,20488.0
2019-12-04 10:00:00,173.78,174.02,173.52,173.53,7929.0,158.7038,158.923,158.4664,158.4755,7929.0
2019-12-04 10:30:00,173.54,173.74,173.51,173.66,8951.0,158.4846,158.6673,158.4572,158.5942,8951.0
2019-12-04 11:00:00,173.71,173.73,173.44,173.57,23445.0,158.6399,158.6582,158.3933,158.512,23445.0
2019-12-04 11:30:00,173.61,173.7,173.52,173.53,14094.0,158.5486,158.6308,158.4664,158.4755,14094.0
2019-12-04 12:00:00,173.53,173.55,173.42,173.44,7467.0,158.4755,158.4938,158.3751,158.3933,7467.0
2019-12-04 12:30:00,173.44,173.66,173.4,173.65,12724.0,158.3933,158.5942,158.3568,158.5851,12724.0
2019-12-04 13:00:00,173.66,173.68,173.55,173.65,26488.0,158.5942,158.6125,158.4938,158.5851,26488.0
2019-12-04 13:30:00,173.66,173.66,173.61,173.66,13085.0,158.5942,158.5942,158.5486,158.5942,13085.0
2019-12-04 14:00:00,173.72,173.78,173.7,173.77,29776.0,158.649,158.7038,158.6308,158.6947,29776.0
2019-12-04 14:30:00,173.79,173.83,173.75,173.79,16766.0,158.713,158.7495,158.6764,158.713,16766.0
2019-12-04 15:00:00,173.77,173.8,173.63,173.64,20317.0,158.6947,158.7221,158.5668,158.576,20317.0
2019-12-04 15:30:00,173.64,173.67,173.29,173.33,38931.0,158.576,158.6034,158.2563,158.2929,38931.0
2019-12-05 09:30:00,173.6,173.81,173.48,173.53,61213.0,158.5394,158.7312,158.4298,158.4755,61213.0
2019-12-05 10:00:00,173.49,173.5,173.03,173.47,21417.0,158.439,158.4481,158.0189,158.4207,21417.0
2019-12-05 10:30:00,173.49,173.68,173.41,173.66,27961.0,158.439,158.6125,158.3659,158.5942,27961.0
2019-12-05 11:00:00,173.63,173.81,173.54,173.71,26467.0,158.5668,158.7312,158.4846,158.6399,26467.0
2019-12-05 11:30:00,173.73,173.74,173.51,173.55,22142.0,158.6582,158.6673,158.4572,158.4938,22142.0
2019-12-05 12:00:00,173.56,173.61,173.46,173.5,12579.0,158.5029,158.5486,158.4116,158.4481,12579.0
2019-12-05 12:30:00,173.51,173.52,173.37,173.39,24880.0,158.4572,158.4664,158.3294,158.3477,24880.0
2019-12-05 13:00:00,173.39,173.45,173.33,173.42,16259.0,158.3477,158.4025,158.2929,158.3751,16259.0
2019-12-05 13:30:00,173.42,173.58,173.4,173.47,22907.0,158.3751,158.5212,158.3568,158.4207,22907.0
2019-12-05 14:00:00,173.47,173.65,173.44,173.65,30271.0,158.4207,158.5851,158.3933,158.5851,30271.0
2019-12-05 14:30:00,173.61,173.68,173.28,173.39,37319.0,158.5486,158.6125,158.2472,158.3477,37319.0
2019-12-05 15:00:00,173.43,173.69,173.43,173.69,31581.0,158.3842,158.6216,158.3842,158.6216,31581.0
2019-12-05 15:30:00,173.65,173.76,173.58,173.67,50372.0,158.5851,158.6856,158.5212,158.6034,50372.0
2019-12-06 09:30:00,174.96,175.28,174.76,175.07,45692.0,159.7815,160.0737,159.5988,159.8819,45692.0
2019-12-06 10:00:00,175.16,175.23,175.01,175.15,24986.0,159.9641,160.028,159.8271,159.955,24986.0
2019-12-06 10:30:00,175.17,175.24,174.98,175.2,26923.0,159.9732,160.0372,159.7997,160.0006,26923.0
2019-12-06 11:00:00,175.24,175.33,175.17,175.32,27754.0,160.0372,160.1194,159.9732,160.1102,27754.0
2019-12-06 11:30:00,175.31,175.4,175.24,175.25,36035.0,160.1011,160.1833,160.0372,160.0463,36035.0
2019-12-06 12:00:00,175.25,175.33,175.21,175.29,26299.0,160.0463,160.1194,160.0098,160.0828,26299.0
2019-12-06 12:30:00,175.29,175.36,175.23,175.34,37065.0,160.0828,160.1468,160.028,160.1285,37065.0
2019-12-06 13:00:00,175.34,175.34,175.22,175.24,28177.0,160.1285,160.1285,160.0189,160.0372,28177.0
2019-12-06 13:30:00,175.23,175.24,175.09,175.13,32365.0,160.028,160.0372,159.9002,159.9367,32365.0
2019-12-06 14:00:00,175.12,175.18,175.05,175.18,39896.0,159.9276,159.9824,159.8636,159.9824,39896.0
2019-12-06 14:30:00,175.18,175.19,175.07,175.09,55370.0,159.9824,159.9915,159.8819,159.9002,55370.0
2019-12-06 15:00:00,175.09,175.13,175.02,175.12,41138.0,159.9002,159.9367,159.8362,159.9276,41138.0
2019-12-06 15:30:00,175.11,175.22,174.88,174.97,101153.0,159.9184,160.0189,159.7084,159.7906,101153.0
2019-12-09 09:30:00,174.83,174.9,174.62,174.78,33524.0,159.6627,159.7267,159.4709,159.6171,33524.0
2019-12-09 10:00:00,174.79,175.04,174.78,174.95,14062.0,159.6262,159.8545,159.6171,159.7723,14062.0
2019-12-09 10:30:00,174.96,175.03,174.89,175.0,23391.0,159.7815,159.8454,159.7175,159.818,23391.0
2019-12-09 11:00:00,174.95,174.95,174.86,174.91,28341.0,159.7723,159.7723,159.6901,159.7358,28341.0
2019-12-09 11:30:00,174.93,174.93,174.75,174.79,19432.0,159.7541,159.7541,159.5897,159.6262,19432.0
2019-12-09 12:00:00,174.81,174.9,174.79,174.82,10079.0,159.6445,159.7267,159.6262,159.6536,10079.0
2019-12-09 12:30:00,174.8,174.82,174.7,174.74,107522.0,159.6353,159.6536,159.544,159.5805,107522.0
2019-12-09 13:00:00,174.72,174.78,174.57,174.62,25170.0,159.5623,159.6171,159.4253,159.4709,25170.0
2019-12-09 13:30:00,174.6,174.64,174.58,174.62,20017.0,159.4527,159.4892,159.4344,159.4709,20017.0
2019-12-09 14:00:00,174.62,174.62,174.35,174.43,26432.0,159.4709,159.4709,159.2244,159.2974,26432.0
2019-12-09 14:30:00,174.4,174.51,174.4,174.49,23134.0,159.27,159.3705,159.27,159.3522,23134.0
2019-12-09 15:00:00,174.5,174.61,174.45,174.61,24278.0,159.3614,159.4618,159.3157,159.4618,24278.0
2019-12-09 15:30:00,174.59,174.6,174.35,174.35,48959.0,159.4436,159.4527,159.2244,159.2244,48959.0
2019-12-10 09:30:00,174.4,174.41,174.0,174.26,36118.0,159.27,159.2792,158.9047,159.1422,36118.0
2019-12-10 10:00:00,174.37,174.69,174.29,174.69,22652.0,159.2426,159.5349,159.1696,159.5349,22652.0
2019-12-10 10:30:00,174.6,174.61,174.43,174.61,30027.0,159.4527,159.4618,159.2974,159.4618,30027.0
2019-12-10 11:00:00,174.63,174.72,174.34,174.59,21184.0,159.4801,159.5623,159.2152,159.4436,21184.0
2019-12-10 11:30:00,174.62,174.64,174.48,174.52,24375.0,159.4709,159.4892,159.3431,159.3796,24375.0
2019-12-10 12:00:00,174.5,174.56,174.37,174.41,86714.0,159.3614,159.4162,159.2426,159.2792,86714.0
2019-12-10 12:30:00,174.39,174.48,174.26,174.48,43538.0,159.2609,159.3431,159.1422,159.3431,43538.0
2019-12-10 13:00:00,174.49,174.5,174.4,174.45,29055.0,159.3522,159.3614,159.27,159.3157,29055.0
2019-12-10 13:30:00,174.45,174.49,174.32,174.37,20536.0,159.3157,159.3522,159.197,159.2426,20536.0
2019-12-10 14:00:00,174.38,174.5,174.37,174.41,34430.0,159.2518,159.3614,159.2426,159.2792,34430.0
2019-12-10 14:30:00,174.44,174.45,174.28,174.34,24807.0,159.3066,159.3157,159.1604,159.2152,24807.0
2019-12-10 15:00:00,174.35,174.36,174.13,174.13,49927.0,159.2244,159.2335,159.0235,159.0235,49927.0
2019-12-10 15:30:00,174.14,174.19,173.84,174.18,86470.0,159.0326,159.0783,158.7586,159.0691,86470.0
2019-12-11 09:30:00,174.53,174.62,174.2,174.61,37293.0,159.3888,159.4709,159.0874,159.4618,37293.0
2019-12-11 10:00:00,174.63,174.7,174.44,174.47,18185.0,159.4801,159.544,159.3066,159.334,18185.0
2019-12-11 10:30:00,174.41,174.44,174.1,174.11,18506.0,159.2792,159.3066,158.9961,159.0052,18506.0
2019-12-11 11:00:00,174.11,174.21,174.0,174.15,11488.0,159.0052,159.0965,158.9047,159.0417,11488.0
2019-12-11 11:30:00,174.18,174.27,174.06,174.06,14096.0,159.0691,159.1513,158.9595,158.9595,14096.0
2019-12-11 12:00:00,174.11,174.2,174.1,174.18,12601.0,159.0052,159.0874,158.9961,159.0691,12601.0
2019-12-11 12:30:00,174.18,174.23,174.14,174.22,14049.0,159.0691,159.1148,159.0326,159.1057,14049.0
2019-12-11 13:00:00,174.21,174.22,174.11,174.16,9344.0,159.0965,159.1057,159.0052,159.0509,9344.0
2019-12-11 13:30:00,174.15,174.17,174.08,174.16,14173.0,159.0417,159.06,158.9778,159.0509,14173.0
2019-12-11 14:00:00,174.23,174.51,174.22,174.44,28490.0,159.1148,159.3705,159.1057,159.3066,28490.0
2019-12-11 14:30:00,174.44,174.67,174.39,174.65,41214.0,159.3066,159.5166,159.2609,159.4983,41214.0
2019-12-11 15:00:00,174.67,174.67,174.43,174.53,32413.0,159.5166,159.5166,159.2974,159.3888,32413.0
2019-12-11 15:30:00,174.55,174.6,174.32,174.52,57833.0,159.407,159.4527,159.197,159.3796,57833.0
2019-12-12 09:30:00,174.58,175.62,174.27,175.62,19843.0,159.4344,160.3842,159.1513,160.3842,19843.0
2019-12-12 10:00:00,175.85,176.27,175.81,176.1,28987.0,160.5942,160.9778,160.5577,160.8226,28987.0
2019-12-12 10:30:00,176.1,176.14,175.62,175.88,56123.0,160.8226,160.8591,160.3842,160.6216,56123.0
2019-12-12 11:00:00,175.88,175.91,175.3,175.31,28157.0,160.6216,160.649,160.092,160.1011,28157.0
2019-12-12 11:30:00,175.3,175.42,174.91,175.19,24173.0,160.092,160.2015,159.7358,159.9915,24173.0
2019-12-12 12:00:00,175.14,175.19,174.86,175.0,25217.0,159.9458,159.9915,159.6901,159.818,25217.0
2019-12-12 12:30:00,175.04,175.44,175.04,175.17,25818.0,159.8545,160.2198,159.8545,159.9732,25818.0
2019-12-12 13:00:00,175.24,175.45,175.24,175.36,19398.0,160.0372,160.2289,160.0372,160.1468,19398.0
2019-12-12 13:30:00,175.35,175.37,175.15,175.21,28406.0,160.1376,160.1559,159.955,160.0098,28406.0
2019-12-12 14:00:00,175.23,175.28,175.04,175.2,50158.0,160.028,160.0737,159.8545,160.0006,50158.0
2019-12-12 14:30:00,175.16,175.83,175.16,175.59,43329.0,159.9641,160.576,159.9641,160.3568,43329.0
2019-12-12 15:00:00,175.66,175.8,175.54,175.8,45172.0,160.4207,160.5486,160.3111,160.5486,45172.0
2019-12-12 15:30:00,175.81,176.0,175.6,175.78,67105.0,160.5577,160.7312,160.3659,160.5303,67105.0
2019-12-13 09:30:00,175.78,175.97,175.25,175.85,30388.0,160.5303,160.7038,160.0463,160.5942,30388.0
2019-12-13 10:00:00,175.81,176.58,175.69,176.11,19521.0,160.5577,161.2609,160.4481,160.8317,19521.0
2019-12-13 10:30:00,176.05,176.07,175.35,175.35,23209.0,160.7769,160.7952,160.1376,160.1376,23209.0
2019-12-13 11:00:00,175.36,175.52,174.96,174.99,25710.0,160.1468,160.2929,159.7815,159.8088,25710.0
2019-12-13 11:30:00,175.02,175.47,175.02,175.45,21337.0,159.8362,160.2472,159.8362,160.2289,21337.0
2019-12-13 12:00:00,175.52,175.53,175.34,175.49,8567.0,160.2929,160.302,160.1285,160.2655,8567.0
2019-12-13 12:30:00,175.49,175.61,175.36,175.61,16507.0,160.2655,160.3751,160.1468,160.3751,16507.0
2019-12-13 13:00:00,175.58,175.65,175.5,175.52,20173.0,160.3477,160.4116,160.2746,160.2929,20173.0
2019-12-13 13:30:00,175.48,175.56,175.42,175.51,29076.0,160.2563,160.3294,160.2015,160.2837,29076.0
2019-12-13 14:00:00,175.52,175.62,175.49,175.5,16382.0,160.2929,160.3842,160.2655,160.2746,16382.0
2019-12-13 14:30:00,175.5,175.54,175.41,175.46,22991.0,160.2746,160.3111,160.1924,160.2381,22991.0
2019-12-13 15:00:00,175.45,175.49,175.34,175.35,15287.0,160.2289,160.2655,160.1285,160.1376,15287.0
2019-12-13 15:30:00,175.35,175.61,175.35,175.51,34405.0,160.1376,160.3751,160.1376,160.2837,34405.0
2019-12-16 09:30:00,176.71,176.91,176.01,176.5,29531.0,161.3796,161.5623,160.7404,161.1879,29531.0
2019-12-16 10:00:00,176.5,176.88,176.49,176.84,9693.0,161.1879,161.5349,161.1787,161.4984,9693.0
2019-12-16 10:30:00,176.83,176.98,176.8,176.95,20144.0,161.4892,161.6262,161.4618,161.5988,20144.0
2019-12-16 11:00:00,176.94,177.05,176.88,177.05,60359.0,161.5897,161.6901,161.5349,161.6901,60359.0
2019-12-16 11:30:00,177.03,177.11,176.99,177.11,33330.0,161.6719,161.7449,161.6353,161.7449,33330.0
2019-12-16 12:00:00,177.09,177.2,177.07,177.15,12554.0,161.7267,161.8271,161.7084,161.7815,12554.0
2019-12-16 12:30:00,177.09,177.12,177.02,177.04,9336.0,161.7267,161.7541,161.6627,161.681,9336.0
2019-12-16 13:00:00,177.01,177.05,176.98,177.03,7626.0,161.6536,161.6901,161.6262,161.6719,7626.0
2019-12-16 13:30:00,177.05,177.08,176.96,177.05,19900.0,161.6901,161.7175,161.6079,161.6901,19900.0
2019-12-16 14:00:00,177.09,177.11,176.85,176.87,15550.0,161.7267,161.7449,161.5075,161.5258,15550.0
2019-12-16 14:30:00,176.88,176.9,176.81,176.82,18452.0,161.5349,161.5531,161.471,161.4801,18452.0
2019-12-16 15:00:00,176.81,176.91,176.78,176.81,13420.0,161.471,161.5623,161.4436,161.471,13420.0
2019-12-16 15:30:00,176.81,176.91,176.68,176.74,71650.0,161.471,161.5623,161.3522,161.407,71650.0
2019-12-17 09:30:00,177.03,177.03,176.42,176.55,52905.0,161.6719,161.6719,161.1148,161.2335,52905.0
2019-12-17 10:00:00,176.48,176.88,176.45,176.82,20677.0,161.1696,161.5349,161.1422,161.4801,20677.0
2019-12-17 10:30:00,176.79,176.83,176.62,176.62,21095.0,161.4527,161.4892,161.2974,161.2974,21095.0
2019-12-17 11:00:00,176.65,176.68,176.58,176.65,24983.0,161.3248,161.3522,161.2609,161.3248,24983.0
2019-12-17 11:30:00,176.64,176.75,176.57,176.72,50290.0,161.3157,161.4162,161.2518,161.3888,50290.0
2019-12-17 12:00:00,176.72,176.77,176.69,176.73,29903.0,161.3888,161.4344,161.3614,161.3979,29903.0
2019-12-17 12:30:00,176.72,176.79,176.64,176.79,17093.0,161.3888,161.4527,161.3157,161.4527,17093.0
2019-12-17 13:00:00,176.77,176.77,176.63,176.65,18007.0,161.4344,161.4344,161.3066,161.3248,18007.0
2019-12-17 13:30:00,176.64,176.68,176.58,176.66,23539.0,161.3157,161.3522,161.2609,161.334,23539.0
2019-12-17 14:00:00,176.67,176.7,176.54,176.58,32341.0,161.3431,161.3705,161.2244,161.2609,32341.0
2019-12-17 14:30:00,176.58,176.7,176.56,176.64,33147.0,161.2609,161.3705,161.2426,161.3157,33147.0
2019-12-17 15:00:00,176.63,176.66,176.51,176.63,23157.0,161.3066,161.334,161.197,161.3066,23157.0
2019-12-17 15:30:00,176.63,176.65,176.45,176.53,60797.0,161.3066,161.3248,161.1422,161.2152,60797.0
2019-12-18 09:30:00,176.84,176.95,176.61,176.65,50161.0,161.4984,161.5988,161.2883,161.3248,50161.0
2019-12-18 10:00:00,176.58,176.71,176.5,176.64,18752.0,161.2609,161.3796,161.1879,161.3157,18752.0
2019-12-18 10:30:00,176.63,176.78,176.59,176.73,23748.0,161.3066,161.4436,161.27,161.3979,23748.0
2019-12-18 11:00:00,176.72,176.9,176.68,176.89,17055.0,161.3888,161.5531,161.3522,161.544,17055.0
2019-12-18 11:30:00,176.89,176.93,176.78,176.79,18220.0,161.544,161.5805,161.4436,161.4527,18220.0
2019-12-18 12:00:00,176.79,176.87,176.77,176.8,21089.0,161.4527,161.5258,161.4344,161.4618,21089.0
2019-12-18 12:30:00,176.81,176.9,176.79,176.89,19782.0,161.471,161.5531,161.4527,161.544,19782.0
2019-12-18 13:00:00,176.89,176.96,176.88,176.88,19891.0,161.544,161.6079,161.5349,161.5349,19891.0
2019-12-18 13:30:00,176.9,176.98,176.86,176.94,23373.0,161.5531,161.6262,161.5166,161.5897,23373.0
2019-12-18 14:00:00,176.95,176.99,176.88,176.91,30121.0,161.5988,161.6353,161.5349,161.5623,30121.0
2019-12-18 14:30:00,176.91,176.99,176.9,176.92,32559.0,161.5623,161.6353,161.5531,161.5714,32559.0
2019-12-18 15:00:00,176.92,176.94,176.83,176.88,25434.0,161.5714,161.5897,161.4892,161.5349,25434.0
2019-12-18 15:30:00,176.91,176.95,176.75,176.8,51929.0,161.5623,161.5988,161.4162,161.4618,51929.0
2019-12-19 09:30:00,177.1,177.26,176.87,177.05,39066.0,161.7358,161.8819,161.5258,161.6901,39066.0
2019-12-19 10:00:00,177.09,177.15,176.95,177.12,8441.0,161.7267,161.7815,161.5988,161.7541,8441.0
2019-12-19 10:30:00,177.17,177.26,177.13,177.18,8347.0,161.7997,161.8819,161.7632,161.8089,8347.0
2019-12-19 11:00:00,177.14,177.31,177.1,177.28,13679.0,161.7723,161.9276,161.7358,161.9002,13679.0
2019-12-19 11:30:00,177.28,177.39,177.27,177.36,33509.0,161.9002,162.0006,161.891,161.9732,33509.0
2019-12-19 12:00:00,177.37,177.57,177.36,177.54,14733.0,161.9824,162.165,161.9732,162.1376,14733.0
2019-12-19 12:30:00,177.51,177.53,177.41,177.43,13657.0,162.1102,162.1285,162.0189,162.0372,13657.0
2019-12-19 13:00:00,177.45,177.52,177.43,177.46,29885.0,162.0554,162.1194,162.0372,162.0646,29885.0
2019-12-19 13:30:00,177.48,177.7,177.48,177.7,13318.0,162.0828,162.2837,162.0828,162.2837,13318.0
2019-12-19 14:00:00,177.67,177.7,177.64,177.69,23935.0,162.2563,162.2837,162.229,162.2746,23935.0
2019-12-19 14:30:00,177.68,177.7,177.57,177.61,17771.0,162.2655,162.2837,162.165,162.2016,17771.0
2019-12-19 15:00:00,177.6,177.63,177.49,177.5,22401.0,162.1924,162.2198,162.092,162.1011,22401.0
2019-12-19 15:30:00,177.47,177.58,177.39,177.58,23558.0,162.0737,162.1742,162.0006,162.1742,23558.0
2019-12-20 09:30:00,178.28,178.28,178.05,178.24,19287.0,162.8134,162.8134,162.6034,162.7769,19287.0
2019-12-20 10:00:00,178.25,178.33,178.16,178.29,21254.0,162.786,162.8591,162.7038,162.8226,21254.0
2019-12-20 10:30:00,178.34,178.59,178.32,178.59,14923.0,162.8682,163.0965,162.85,163.0965,14923.0
2019-12-20 11:00:00,178.56,178.69,178.53,178.56,21479.0,163.0691,163.1879,163.0417,163.0691,21479.0
2019-12-20 11:30:00,178.55,178.65,178.48,178.52,31700.0,163.06,163.1513,162.9961,163.0326,31700.0
2019-12-20 12:00:00,178.52,178.53,178.45,178.51,11935.0,163.0326,163.0417,162.9687,163.0235,11935.0
2019-12-20 12:30:00,178.5,178.56,178.46,178.53,9642.0,163.0143,163.0691,162.9778,163.0417,9642.0
2019-12-20 13:00:00,178.55,178.58,178.53,178.57,16985.0,163.06,163.0874,163.0417,163.0783,16985.0
2019-12-20 13:30:00,178.55,178.56,178.48,178.48,19138.0,163.06,163.0691,162.9961,162.9961,19138.0
2019-12-20 14:00:00,178.5,178.53,178.45,178.52,23082.0,163.0143,163.0417,162.9687,163.0326,23082.0
2019-12-20 14:30:00,178.52,178.71,178.48,178.66,35631.0,163.0326,163.2061,162.9961,163.1605,35631.0
2019-12-20 15:00:00,178.65,178.65,178.55,178.65,28991.0,163.1513,163.1513,163.06,163.1513,28991.0
2019-12-20 15:30:00,178.63,178.74,178.55,178.66,41721.0,163.1331,163.2335,163.06,163.1605,41721.0
2019-12-23 09:30:00,179.12,179.16,178.5,178.56,35210.0,163.5806,163.6171,163.0143,163.0691,35210.0
2019-12-23 10:00:00,178.63,178.67,178.53,178.61,7486.0,163.1331,163.1696,163.0417,163.1148,7486.0
2019-12-23 10:30:00,178.59,178.75,178.59,178.75,16902.0,163.0965,163.2427,163.0965,163.2427,16902.0
2019-12-23 11:00:00,178.76,178.79,178.68,178.76,10340.0,163.2518,163.2792,163.1787,163.2518,10340.0
2019-12-23 11:30:00,178.77,178.84,178.77,178.84,11599.0,163.2609,163.3248,163.2609,163.3248,11599.0
2019-12-23 12:00:00,178.82,178.83,178.68,178.69,17021.0,163.3066,163.3157,163.1787,163.1879,17021.0
2019-12-23 12:30:00,178.67,178.75,178.65,178.73,11832.0,163.1696,163.2427,163.1513,163.2244,11832.0
2019-12-23 13:00:00,178.72,178.84,178.72,178.81,12260.0,163.2153,163.3248,163.2153,163.2974,12260.0
2019-12-23 13:30:00,178.8,178.82,178.68,178.75,24029.0,163.2883,163.3066,163.1787,163.2427,24029.0
2019-12-23 14:00:00,178.71,178.77,178.71,178.75,13404.0,163.2061,163.2609,163.2061,163.2427,13404.0
2019-12-23 14:30:00,178.75,178.77,178.68,178.71,24663.0,163.2427,163.2609,163.1787,163.2061,24663.0
2019-12-23 15:00:00,178.71,178.73,178.6,178.68,22787.0,163.2061,163.2244,163.1057,163.1787,22787.0
2019-12-23 15:30:00,178.69,178.7,178.48,178.59,53496.0,163.1879,163.197,162.9961,163.0965,53496.0
2019-12-24 09:30:00,177.92,177.92,177.51,177.53,35739.0,163.3902,163.3902,163.0137,163.032,35739.0
2019-12-24 10:00:00,177.58,177.7,177.58,177.69,19689.0,163.078,163.1882,163.078,163.179,19689.0
2019-12-24 10:30:00,177.72,177.8,177.68,177.73,52739.0,163.2065,163.28,163.1698,163.2157,52739.0
2019-12-24 11:00:00,177.7,177.78,177.69,177.77,17478.0,163.1882,163.2616,163.179,163.2524,17478.0
2019-12-24 11:30:00,177.79,177.86,177.76,177.84,27136.0,163.2708,163.3351,163.2433,163.3167,27136.0
2019-12-24 12:00:00,177.84,177.87,177.79,177.8,20507.0,163.3167,163.3443,163.2708,163.28,20507.0
2019-12-24 12:30:00,177.78,177.86,177.69,177.84,32043.0,163.2616,163.3351,163.179,163.3167,32043.0
2019-12-26 09:30:00,178.2,178.2,178.08,178.11,19603.0,163.6473,163.6473,163.5371,163.5647,19603.0
2019-12-26 10:00:00,178.18,178.23,178.09,178.2,4112.0,163.629,163.6749,163.5463,163.6473,4112.0
2019-12-26 10:30:00,178.25,178.33,178.24,178.31,6210.0,163.6932,163.7667,163.6841,163.7483,6210.0
2019-12-26 11:00:00,178.32,178.34,178.18,178.19,40396.0,163.7575,163.7759,163.629,163.6381,40396.0
2019-12-26 11:30:00,178.16,178.17,178.06,178.08,9395.0,163.6106,163.6198,163.5188,163.5371,9395.0
2019-12-26 12:00:00,178.09,178.09,177.86,177.93,15242.0,163.5463,163.5463,163.3351,163.3994,15242.0
2019-12-26 12:30:00,177.92,177.97,177.92,177.94,8073.0,163.3902,163.4361,163.3902,163.4086,8073.0
2019-12-26 13:00:00,177.97,178.0,177.93,177.98,13476.0,163.4361,163.4637,163.3994,163.4453,13476.0
2019-12-26 13:30:00,177.97,178.04,177.96,178.04,8970.0,163.4361,163.5004,163.4269,163.5004,8970.0
2019-12-26 14:00:00,178.01,178.07,177.96,177.98,6349.0,163.4728,163.5279,163.4269,163.4453,6349.0
2019-12-26 14:30:00,178.0,178.0,177.9,177.9,15557.0,163.4637,163.4637,163.3718,163.3718,15557.0
2019-12-26 15:00:00,177.91,177.94,177.87,177.91,12671.0,163.381,163.4086,163.3443,163.381,12671.0
2019-12-26 15:30:00,177.91,178.28,177.83,178.28,36310.0,163.381,163.7208,163.3075,163.7208,36310.0
2019-12-27 09:30:00,178.64,178.64,177.81,177.81,29940.0,164.0514,164.0514,163.2892,163.2892,29940.0
2019-12-27 10:00:00,177.8,178.02,177.8,177.98,12387.0,163.28,163.482,163.28,163.4453,12387.0
2019-12-27 10:30:00,178.01,178.22,177.94,178.21,19788.0,163.4728,163.6657,163.4086,163.6565,19788.0
2019-12-27 11:00:00,178.25,178.3,178.17,178.24,24556.0,163.6932,163.7392,163.6198,163.6841,24556.0
2019-12-27 11:30:00,178.24,178.36,178.23,178.34,15982.0,163.6841,163.7943,163.6749,163.7759,15982.0
2019-12-27 12:00:00,178.31,178.33,178.11,178.13,31777.0,163.7483,163.7667,163.5647,163.583,31777.0
2019-12-27 12:30:00,178.12,178.24,178.11,178.23,15078.0,163.5739,163.6841,163.5647,163.6749,15078.0
2019-12-27 13:00:00,178.25,178.31,178.2,178.2,15897.0,163.6932,163.7483,163.6473,163.6473,15897.0
2019-12-27 13:30:00,178.19,178.22,178.08,178.15,18153.0,163.6381,163.6657,163.5371,163.6014,18153.0
2019-12-27 14:00:00,178.12,178.23,178.12,178.21,24419.0,163.5739,163.6749,163.5739,163.6565,24419.0
2019-12-27 14:30:00,178.22,178.32,178.22,178.31,17065.0,163.6657,163.7575,163.6657,163.7483,17065.0
2019-12-27 15:00:00,178.31,178.31,178.16,178.17,17972.0,163.7483,163.7483,163.6106,163.6198,17972.0
2019-12-27 15:30:00,178.17,178.2,177.81,178.07,26691.0,163.6198,163.6473,163.2892,163.5279,26691.0
2019-12-30 09:30:00,178.35,178.35,177.15,177.36,123432.0,163.7851,163.7851,162.6831,162.8759,123432.0
2019-12-30 10:00:00,177.39,177.53,177.0,177.04,32987.0,162.9035,163.032,162.5453,162.5821,32987.0
2019-12-30 10:30:00,177.1,177.36,177.01,177.26,12741.0,162.6372,162.8759,162.5545,162.7841,12741.0
2019-12-30 11:00:00,177.36,177.49,177.14,177.43,20509.0,162.8759,162.9953,162.6739,162.9402,20509.0
2019-12-30 11:30:00,177.44,177.6,177.33,177.47,11090.0,162.9494,163.0963,162.8484,162.9769,11090.0
2019-12-30 12:00:00,177.47,177.7,177.45,177.7,24064.0,162.9769,163.1882,162.9586,163.1882,24064.0
2019-12-30 12:30:00,177.69,177.8,177.67,177.68,11947.0,163.179,163.28,163.1606,163.1698,11947.0
2019-12-30 13:00:00,177.7,177.71,177.6,177.63,8269.0,163.1882,163.1973,163.0963,163.1239,8269.0
2019-12-30 13:30:00,177.64,177.71,177.56,177.69,19038.0,163.1331,163.1973,163.0596,163.179,19038.0
2019-12-30 14:00:00,177.68,177.68,177.38,177.42,37024.0,163.1698,163.1698,162.8943,162.931,37024.0
2019-12-30 14:30:00,177.42,177.43,177.33,177.35,24719.0,162.931,162.9402,162.8484,162.8667,24719.0
2019-12-30 15:00:00,177.34,177.53,177.32,177.46,14740.0,162.8576,163.032,162.8392,162.9678,14740.0
2019-12-30 15:30:00,177.48,177.48,177.24,177.34,33493.0,162.9861,162.9861,162.7657,162.8576,33493.0
2019-12-31 09:30:00,177.08,177.89,177.02,177.85,30058.0,162.6188,163.3626,162.5637,163.3259,30058.0
2019-12-31 10:00:00,177.9,177.91,177.68,177.7,21640.0,163.3718,163.381,163.1698,163.1882,21640.0
2019-12-31 10:30:00,177.7,177.78,177.47,177.48,44183.0,163.1882,163.2616,162.9769,162.9861,44183.0
2019-12-31 11:00:00,177.45,177.62,177.45,177.57,13936.0,162.9586,163.1147,162.9586,163.0688,13936.0
2019-12-31 11:30:00,177.55,177.73,177.46,177.59,15891.0,163.0504,163.2157,162.9678,163.0871,15891.0
2019-12-31 12:00:00,177.57,177.59,177.46,177.56,16023.0,163.0688,163.0871,162.9678,163.0596,16023.0
2019-12-31 12:30:00,177.57,177.67,177.55,177.63,6258.0,163.0688,163.1606,163.0504,163.1239,6258.0
2019-12-31 13:00:00,177.62,177.69,177.6,177.67,6908.0,163.1147,163.179,163.0963,163.1606,6908.0
2019-12-31 13:30:00,177.65,177.8,177.64,177.79,11096.0,163.1422,163.28,163.1331,163.2708,11096.0
2019-12-31 14:00:00,177.77,177.96,177.77,177.93,27919.0,163.2524,163.4269,163.2524,163.3994,27919.0
2019-12-31 14:30:00,177.93,177.94,177.81,177.81,12652.0,163.3994,163.4086,163.2892,163.2892,12652.0
2019-12-31 15:00:00,177.79,177.97,177.79,177.95,22061.0,163.2708,163.4361,163.2708,163.4177,22061.0
2019-12-31 15:30:00,177.99,178.19,177.94,178.14,32760.0,163.4545,163.6381,163.4086,163.5922,32760.0
2020-01-02 09:30:00,179.14,179.3,178.73,178.89,42096.0,164.5106,164.6575,164.134,164.281,42096.0
2020-01-02 10:00:00,178.8,178.8,178.04,178.12,30793.0,164.1983,164.1983,163.5004,163.5739,30793.0
2020-01-02 10:30:00,178.1,178.25,177.99,178.23,25123.0,163.5555,163.6932,163.4545,163.6749,25123.0
2020-01-02 11:00:00,178.21,178.22,178.04,178.09,57409.0,163.6565,163.6657,163.5004,163.5463,57409.0
2020-01-02 11:30:00,178.07,178.07,177.63,177.79,23388.0,163.5279,163.5279,163.1239,163.2708,23388.0
2020-01-02 12:00:00,177.81,177.94,177.79,177.89,11496.0,163.2892,163.4086,163.2708,163.3626,11496.0
2020-01-02 12:30:00,177.87,177.95,177.85,177.93,17933.0,163.3443,163.4177,163.3259,163.3994,17933.0
2020-01-02 13:00:00,177.93,177.95,177.76,177.79,19276.0,163.3994,163.4177,163.2433,163.2708,19276.0
2020-01-02 13:30:00,177.8,177.8,177.67,177.74,20760.0,163.28,163.28,163.1606,163.2249,20760.0
2020-01-02 14:00:00,177.75,178.02,177.75,177.98,34115.0,163.2341,163.482,163.2341,163.4453,34115.0
2020-01-02 14:30:00,177.97,178.14,177.93,178.07,55746.0,163.4361,163.5922,163.3994,163.5279,55746.0
2020-01-02 15:00:00,178.07,178.2,178.03,178.17,27027.0,163.5279,163.6473,163.4912,163.6198,27027.0
2020-01-02 15:30:00,178.2,178.78,178.2,178.78,200550.0,163.6473,164.18,163.6473,164.18,200550.0
2020-01-03 09:30:00,177.06,177.83,177.01,177.83,28293.0,162.6004,163.3075,162.5545,163.3075,28293.0
2020-01-03 10:00:00,177.8,177.89,177.44,177.74,36199.0,163.28,163.3626,162.9494,163.2249,36199.0
2020-01-03 10:30:00,177.71,177.98,177.61,177.65,30942.0,163.1973,163.4453,163.1055,163.1422,30942.0
2020-01-03 11:00:00,177.66,177.86,177.54,177.73,19709.0,163.1514,163.3351,163.0412,163.2157,19709.0
2020-01-03 11:30:00,177.85,178.07,177.82,178.01,9899.0,163.3259,163.5279,163.2984,163.4728,9899.0
2020-01-03 12:00:00,178.01,178.23,178.01,178.09,15008.0,163.4728,163.6749,163.4728,163.5463,15008.0
2020-01-03 12:30:00,178.12,178.25,178.1,178.11,14586.0,163.5739,163.6932,163.5555,163.5647,14586.0
2020-01-03 13:00:00,178.12,178.26,178.07,178.16,10425.0,163.5739,163.7024,163.5279,163.6106,10425.0
2020-01-03 13:30:00,178.16,178.16,177.73,177.94,16548.0,163.6106,163.6106,163.2157,163.4086,16548.0
2020-01-03 14:00:00,177.95,177.98,177.68,177.79,27904.0,163.4177,163.4453,163.1698,163.2708,27904.0
2020-01-03 14:30:00,177.83,178.1,177.78,178.08,45159.0,163.3075,163.5555,163.2616,163.5371,45159.0
2020-01-03 15:00:00,178.05,178.23,177.96,177.99,15520.0,163.5096,163.6749,163.4269,163.4545,15520.0
2020-01-03 15:30:00,177.79,178.13,177.79,178.0,23107.0,163.2708,163.583,163.2708,163.4637,23107.0
2020-01-06 09:30:00,176.99,177.34,176.99,177.13,37527.0,162.5361,162.8576,162.5361,162.6647,37527.0
2020-01-06 10:00:00,177.17,177.4,177.04,177.4,32098.0,162.7014,162.9127,162.5821,162.9127,32098.0
2020-01-06 10:30:00,177.5,177.7,177.36,177.56,19064.0,163.0045,163.1882,162.8759,163.0596,19064.0
2020-01-06 11:00:00,177.57,177.65,177.45,177.5,21511.0,163.0688,163.1422,162.9586,163.0045,21511.0
2020-01-06 11:30:00,177.52,177.71,177.51,177.71,12920.0,163.0229,163.1973,163.0137,163.1973,12920.0
2020-01-06 12:00:00,177.68,177.83,177.68,177.72,14062.0,163.1698,163.3075,163.1698,163.2065,14062.0
2020-01-06 12:30:00,177.74,177.81,177.68,177.75,18991.0,163.2249,163.2892,163.1698,163.2341,18991.0
2020-01-06 13:00:00,177.75,177.96,177.74,177.95,25771.0,163.2341,163.4269,163.2249,163.4177,25771.0
2020-01-06 13:30:00,177.94,177.96,177.88,177.88,13389.0,163.4086,163.4269,163.3535,163.3535,13389.0
2020-01-06 14:00:00,177.84,178.13,177.81,178.09,18451.0,163.3167,163.583,163.2892,163.5463,18451.0
2020-01-06 14:30:00,178.07,178.07,177.98,178.05,27366.0,163.5279,163.5279,163.4453,163.5096,27366.0
2020-01-06 15:00:00,178.06,178.17,178.02,178.07,21580.0,163.5188,163.6198,163.482,163.5279,21580.0
2020-01-06 15:30:00,178.0,178.25,177.96,178.25,37883.0,163.4637,163.6932,163.4269,163.6932,37883.0
2020-01-07 09:30:00,178.11,178.29,177.67,177.88,29725.0,163.5647,163.73,163.1606,163.3535,29725.0
2020-01-07 10:00:00,177.95,178.15,177.89,178.14,9744.0,163.4177,163.6014,163.3626,163.5922,9744.0
2020-01-07 10:30:00,178.12,178.44,177.97,178.43,11855.0,163.5739,163.8677,163.4361,163.8585,11855.0
2020-01-07 11:00:00,178.42,178.6,178.42,178.58,12285.0,163.8494,164.0147,163.8494,163.9963,12285.0
2020-01-07 11:30:00,178.52,178.53,178.23,178.24,13264.0,163.9412,163.9504,163.6749,163.6841,13264.0
2020-01-07 12:00:00,178.24,178.3,178.18,178.3,8408.0,163.6841,163.7392,163.629,163.7392,8408.0
2020-01-07 12:30:00,178.28,178.29,178.2,178.27,5166.0,163.7208,163.73,163.6473,163.7116,5166.0
2020-01-07 13:00:00,178.28,178.36,178.22,178.27,6741.0,163.7208,163.7943,163.6657,163.7116,6741.0
2020-01-07 13:30:00,178.27,178.31,178.17,178.31,11535.0,163.7116,163.7483,163.6198,163.7483,11535.0
2020-01-07 14:00:00,178.32,178.33,178.06,178.18,17892.0,163.7575,163.7667,163.5188,163.629,17892.0
2020-01-07 14:30:00,178.2,178.26,178.15,178.25,16598.0,163.6473,163.7024,163.6014,163.6932,16598.0
2020-01-07 15:00:00,178.27,178.42,178.24,178.42,12277.0,163.7116,163.8494,163.6841,163.8494,12277.0
2020-01-07 15:30:00,178.41,178.41,178.16,178.22,31545.0,163.8402,163.8402,163.6106,163.6657,31545.0
2020-01-08 09:30:00,178.23,178.98,178.23,178.89,24652.0,163.6749,164.3636,163.6749,164.281,24652.0
2020-01-08 10:00:00,178.9,178.93,178.4,178.42,16382.0,164.2902,164.3177,163.831,163.8494,16382.0
2020-01-08 10:30:00,178.44,178.48,178.13,178.32,154631.0,163.8677,163.9045,163.583,163.7575,154631.0
2020-01-08 11:00:00,178.3,178.84,178.24,178.77,33387.0,163.7392,164.2351,163.6841,164.1708,33387.0
2020-01-08 11:30:00,178.75,179.23,178.52,179.0,43781.0,164.1524,164.5932,163.9412,164.382,43781.0
2020-01-08 12:00:00,179.06,179.11,178.96,179.03,13905.0,164.4371,164.483,164.3453,164.4095,13905.0
2020-01-08 12:30:00,179.04,179.07,178.9,179.03,9702.0,164.4187,164.4463,164.2902,164.4095,9702.0
2020-01-08 13:00:00,179.0,179.02,178.84,178.9,24492.0,164.382,164.4004,164.2351,164.2902,24492.0
2020-01-08 13:30:00,178.87,178.98,178.79,178.8,25717.0,164.2626,164.3636,164.1891,164.1983,25717.0
2020-01-08 14:00:00,178.82,178.98,178.82,178.94,12921.0,164.2167,164.3636,164.2167,164.3269,12921.0
2020-01-08 14:30:00,178.95,179.18,178.9,179.18,30130.0,164.3361,164.5473,164.2902,164.5473,30130.0
2020-01-08 15:00:00,179.18,179.4,179.18,179.37,16581.0,164.5473,164.7493,164.5473,164.7218,16581.0
2020-01-08 15:30:00,179.38,179.38,178.6,178.62,64821.0,164.731,164.731,164.0147,164.033,64821.0
2020-01-09 09:30:00,179.5,179.5,179.08,179.4,34704.0,164.8412,164.8412,164.4555,164.7493,34704.0
2020-01-09 10:00:00,179.39,179.46,179.27,179.4,9303.0,164.7401,164.8044,164.6299,164.7493,9303.0
2020-01-09 10:30:00,179.38,179.69,179.38,179.69,23961.0,164.731,165.0156,164.731,165.0156,23961.0
2020-01-09 11:00:00,179.68,179.69,179.47,179.47,17091.0,165.0065,165.0156,164.8136,164.8136,17091.0
2020-01-09 11:30:00,179.51,179.62,179.51,179.58,36813.0,164.8503,164.9514,164.8503,164.9146,36813.0
2020-01-09 12:00:00,179.63,179.72,179.42,179.46,16598.0,164.9605,165.0432,164.7677,164.8044,16598.0
2020-01-09 12:30:00,179.44,179.46,179.12,179.37,43782.0,164.7861,164.8044,164.4922,164.7218,43782.0
2020-01-09 13:00:00,179.39,179.45,179.23,179.38,15421.0,164.7401,164.7952,164.5932,164.731,15421.0
2020-01-09 13:30:00,179.43,179.5,179.34,179.42,24037.0,164.7769,164.8412,164.6942,164.7677,24037.0
2020-01-09 14:00:00,179.44,179.59,179.43,179.57,27387.0,164.7861,164.9238,164.7769,164.9054,27387.0
2020-01-09 14:30:00,179.59,179.78,179.59,179.67,32816.0,164.9238,165.0983,164.9238,164.9973,32816.0
2020-01-09 15:00:00,179.66,179.66,179.51,179.57,16772.0,164.9881,164.9881,164.8503,164.9054,16772.0
2020-01-09 15:30:00,179.6,179.71,179.46,179.68,23940.0,164.933,165.034,164.8044,165.0065,23940.0
2020-01-10 09:30:00,179.99,179.99,179.36,179.81,41752.0,165.2911,165.2911,164.7126,165.1258,41752.0
2020-01-10 10:00:00,179.85,179.98,179.85,179.88,21851.0,165.1626,165.282,165.1626,165.1901,21851.0
2020-01-10 10:30:00,179.91,180.01,179.71,179.95,21726.0,165.2177,165.3095,165.034,165.2544,21726.0
2020-01-10 11:00:00,179.94,179.97,179.76,179.76,47915.0,165.2452,165.2728,165.0799,165.0799,47915.0
2020-01-10 11:30:00,179.66,179.78,179.58,179.7,25798.0,164.9881,165.0983,164.9146,165.0248,25798.0
2020-01-10 12:00:00,179.64,179.67,179.35,179.5,13809.0,164.9697,164.9973,164.7034,164.8412,13809.0
2020-01-10 12:30:00,179.5,179.68,179.47,179.68,12801.0,164.8412,165.0065,164.8136,165.0065,12801.0
2020-01-10 13:00:00,179.64,179.91,179.63,179.83,9047.0,164.9697,165.2177,164.9605,165.1442,9047.0
2020-01-10 13:30:00,179.84,179.97,179.82,179.9,11411.0,165.1534,165.2728,165.135,165.2085,11411.0
2020-01-10 14:00:00,179.89,179.89,179.67,179.78,25622.0,165.1993,165.1993,164.9973,165.0983,25622.0
2020-01-10 14:30:00,179.73,179.75,179.53,179.66,21761.0,165.0524,165.0707,164.8687,164.9881,21761.0
2020-01-10 15:00:00,179.64,179.64,179.37,179.46,28988.0,164.9697,164.9697,164.7218,164.8044,28988.0
2020-01-10 15:30:00,179.38,179.44,179.12,179.39,49924.0,164.731,164.7861,164.4922,164.7401,49924.0
2020-01-13 09:30:00,179.78,179.91,179.42,179.91,40603.0,165.0983,165.2177,164.7677,165.2177,40603.0
2020-01-13 10:00:00,179.9,179.91,179.66,179.86,9242.0,165.2085,165.2177,164.9881,165.1718,9242.0
2020-01-13 10:30:00,179.86,180.09,179.73,180.04,22121.0,165.1718,165.383,165.0524,165.3371,22121.0
2020-01-13 11:00:00,180.03,180.24,179.99,180.1,9802.0,165.3279,165.5207,165.2911,165.3922,9802.0
2020-01-13 11:30:00,180.15,180.32,180.04,180.32,7679.0,165.4381,165.5942,165.3371,165.5942,7679.0
2020-01-13 12:00:00,180.31,180.48,180.31,180.43,14796.0,165.585,165.7411,165.585,165.6952,14796.0
2020-01-13 12:30:00,180.43,180.48,180.35,180.45,9862.0,165.6952,165.7411,165.6217,165.7136,9862.0
2020-01-13 13:00:00,180.4,180.5,180.4,180.42,11133.0,165.6677,165.7595,165.6677,165.686,11133.0
2020-01-13 13:30:00,180.43,180.45,180.35,180.4,61279.0,165.6952,165.7136,165.6217,165.6677,61279.0
2020-01-13 14:00:00,180.41,180.61,180.35,180.59,22402.0,165.6768,165.8605,165.6217,165.8421,22402.0
2020-01-13 14:30:00,180.57,180.65,180.53,180.56,22167.0,165.8238,165.8972,165.787,165.8146,22167.0
2020-01-13 15:00:00,180.59,180.59,180.45,180.48,24686.0,165.8421,165.8421,165.7136,165.7411,24686.0
2020-01-13 15:30:00,180.49,180.7,180.48,180.68,26228.0,165.7503,165.9432,165.7411,165.9248,26228.0
2020-01-14 09:30:00,180.54,180.7,179.64,180.36,34033.0,165.7962,165.9432,164.9697,165.6309,34033.0
2020-01-14 10:00:00,180.33,180.58,180.32,180.54,9514.0,165.6034,165.833,165.5942,165.7962,9514.0
2020-01-14 10:30:00,180.57,180.77,180.56,180.68,13709.0,165.8238,166.0075,165.8146,165.9248,13709.0
2020-01-14 11:00:00,180.74,180.9,180.69,180.87,12974.0,165.9799,166.1268,165.934,166.0993,12974.0
2020-01-14 11:30:00,180.87,180.9,180.8,180.83,6221.0,166.0993,166.1268,166.035,166.0626,6221.0
2020-01-14 12:00:00,180.83,181.02,180.81,181.01,15822.0,166.0626,166.237,166.0442,166.2279,15822.0
2020-01-14 12:30:00,181.03,181.31,181.02,181.3,9447.0,166.2462,166.5034,166.237,166.4942,9447.0
2020-01-14 13:00:00,181.28,181.4,181.27,181.37,12319.0,166.4758,166.586,166.4666,166.5585,12319.0
2020-01-14 13:30:00,181.4,181.45,180.83,180.89,26201.0,166.586,166.6319,166.0626,166.1177,26201.0
2020-01-14 14:00:00,180.8,180.91,180.47,180.89,36762.0,166.035,166.136,165.7319,166.1177,36762.0
2020-01-14 14:30:00,180.89,181.1,180.84,180.9,16837.0,166.1177,166.3105,166.0717,166.1268,16837.0
2020-01-14 15:00:00,180.99,180.99,180.74,180.75,16487.0,166.2095,166.2095,165.9799,165.9891,16487.0
2020-01-14 15:30:00,180.72,181.01,180.69,180.94,22431.0,165.9615,166.2279,165.934,166.1636,22431.0
2020-01-15 09:30:00,180.83,181.57,180.5,181.57,27635.0,166.0626,166.7421,165.7595,166.7421,27635.0
2020-01-15 10:00:00,181.62,181.62,181.4,181.52,13135.0,166.788,166.788,166.586,166.6962,13135.0
2020-01-15 10:30:00,181.58,181.75,181.54,181.7,18666.0,166.7513,166.9074,166.7146,166.8615,18666.0
2020-01-15 11:00:00,181.7,181.79,181.44,181.79,15062.0,166.8615,166.9442,166.6227,166.9442,15062.0
2020-01-15 11:30:00,181.82,182.1,181.82,181.96,32295.0,166.9717,167.2288,166.9717,167.1003,32295.0
2020-01-15 12:00:00,181.88,181.94,181.81,181.81,6928.0,167.0268,167.0819,166.9625,166.9625,6928.0
2020-01-15 12:30:00,181.77,181.87,181.53,181.56,6194.0,166.9258,167.0176,166.7054,166.7329,6194.0
2020-01-15 13:00:00,181.48,181.62,181.48,181.5,19539.0,166.6595,166.788,166.6595,166.6778,19539.0
2020-01-15 13:30:00,181.62,181.7,181.45,181.52,16682.0,166.788,166.8615,166.6319,166.6962,16682.0
2020-01-15 14:00:00,181.55,181.9,181.53,181.87,22619.0,166.7238,167.0452,166.7054,167.0176,22619.0
2020-01-15 14:30:00,181.9,181.91,181.64,181.65,24970.0,167.0452,167.0544,166.8064,166.8156,24970.0
2020-01-15 15:00:00,181.63,181.64,181.1,181.15,54185.0,166.7972,166.8064,166.3105,166.3564,54185.0
2020-01-15 15:30:00,181.18,181.45,180.98,181.44,25738.0,166.384,166.6319,166.2003,166.6227,25738.0
2020-01-16 09:30:00,182.35,182.86,182.24,182.61,38162.0,167.4584,167.9268,167.3574,167.6972,38162.0
2020-01-16 10:00:00,182.69,182.84,182.51,182.69,19038.0,167.7707,167.9084,167.6054,167.7707,19038.0
2020-01-16 10:30:00,182.7,182.82,182.56,182.62,17435.0,167.7798,167.89,167.6513,167.7064,17435.0
2020-01-16 11:00:00,182.66,182.72,182.49,182.61,10252.0,167.7431,167.7982,167.587,167.6972,10252.0
2020-01-16 11:30:00,182.56,182.72,182.52,182.66,1167441.0,167.6513,167.7982,167.6145,167.7431,1167441.0
2020-01-16 12:00:00,182.66,182.76,182.65,182.7,10074.0,167.7431,167.8349,167.7339,167.7798,10074.0
2020-01-16 12:30:00,182.7,182.94,182.7,182.93,16541.0,167.7798,168.0002,167.7798,167.9911,16541.0
2020-01-16 13:00:00,182.92,183.02,182.92,182.94,12226.0,167.9819,168.0737,167.9819,168.0002,12226.0
2020-01-16 13:30:00,182.95,183.09,182.95,183.06,17636.0,168.0094,168.138,168.0094,168.1104,17636.0
2020-01-16 14:00:00,183.03,183.08,183.0,183.01,19535.0,168.0829,168.1288,168.0553,168.0645,19535.0
2020-01-16 14:30:00,182.98,182.98,182.88,182.92,41106.0,168.037,168.037,167.9451,167.9819,41106.0
2020-01-16 15:00:00,182.88,183.01,182.88,182.99,307800.0,167.9451,168.0645,167.9451,168.0462,307800.0
2020-01-16 15:30:00,182.99,183.34,182.99,183.34,28480.0,168.0462,168.3676,168.0462,168.3676,28480.0
2020-01-17 09:30:00,183.67,183.68,183.23,183.43,42855.0,168.6706,168.6798,168.2666,168.4502,42855.0
2020-01-17 10:00:00,183.52,183.63,183.39,183.62,9101.0,168.5329,168.6339,168.4135,168.6247,9101.0
2020-01-17 10:30:00,183.62,183.63,183.42,183.46,9977.0,168.6247,168.6339,168.441,168.4778,9977.0
2020-01-17 11:00:00,183.48,183.59,183.34,183.47,21527.0,168.4961,168.5972,168.3676,168.487,21527.0
2020-01-17 11:30:00,183.47,183.59,183.46,183.56,14173.0,168.487,168.5972,168.4778,168.5696,14173.0
2020-01-17 12:00:00,183.6,183.68,183.54,183.66,10495.0,168.6063,168.6798,168.5512,168.6614,10495.0
2020-01-17 12:30:00,183.65,183.66,183.56,183.61,11284.0,168.6523,168.6614,168.5696,168.6155,11284.0
2020-01-17 13:00:00,183.58,183.71,183.58,183.63,17055.0,168.588,168.7074,168.588,168.6339,17055.0
2020-01-17 13:30:00,183.63,183.68,183.57,183.59,10756.0,168.6339,168.6798,168.5788,168.5972,10756.0
2020-01-17 14:00:00,183.56,183.64,183.53,183.55,25470.0,168.5696,168.6431,168.5421,168.5604,25470.0
2020-01-17 14:30:00,183.5,183.6,183.45,183.59,52492.0,168.5145,168.6063,168.4686,168.5972,52492.0
2020-01-17 15:00:00,183.61,183.65,183.36,183.5,29231.0,168.6155,168.6523,168.3859,168.5145,29231.0
2020-01-17 15:30:00,183.53,183.67,183.47,183.61,260798.0,168.5421,168.6706,168.487,168.6155,260798.0
2020-01-21 09:30:00,182.99,183.21,182.87,183.11,268495.0,168.0462,168.2482,167.936,168.1564,268495.0
2020-01-21 10:00:00,183.07,183.33,182.99,183.18,20065.0,168.1196,168.3584,168.0462,168.2206,20065.0
2020-01-21 10:30:00,183.21,183.28,183.03,183.12,25194.0,168.2482,168.3125,168.0829,168.1655,25194.0
2020-01-21 11:00:00,183.12,183.46,183.12,183.37,23508.0,168.1655,168.4778,168.1655,168.3951,23508.0
2020-01-21 11:30:00,183.37,183.54,183.33,183.54,11743.0,168.3951,168.5512,168.3584,168.5512,11743.0
2020-01-21 12:00:00,183.47,183.57,183.43,183.53,16436.0,168.487,168.5788,168.4502,168.5421,16436.0
2020-01-21 12:30:00,183.53,183.62,183.53,183.61,14139.0,168.5421,168.6247,168.5421,168.6155,14139.0
2020-01-21 13:00:00,183.57,183.58,183.16,183.27,10729.0,168.5788,168.588,168.2023,168.3033,10729.0
2020-01-21 13:30:00,183.18,183.18,182.96,183.0,16480.0,168.2206,168.2206,168.0186,168.0553,16480.0
2020-01-21 14:00:00,182.97,183.23,182.92,183.16,25108.0,168.0278,168.2666,167.9819,168.2023,25108.0
2020-01-21 14:30:00,183.11,183.32,183.0,183.32,21041.0,168.1564,168.3492,168.0553,168.3492,21041.0
2020-01-21 15:00:00,183.36,183.47,183.26,183.34,12809.0,168.3859,168.487,168.2941,168.3676,12809.0
2020-01-21 15:30:00,183.31,183.41,182.97,183.13,30292.0,168.34,168.4319,168.0278,168.1747,30292.0
2020-01-22 09:30:00,183.61,184.29,183.61,184.18,32715.0,168.6155,169.24,168.6155,169.139,32715.0
2020-01-22 10:00:00,184.14,184.24,183.92,184.22,18396.0,169.1022,169.1941,168.9002,169.1757,18396.0
2020-01-22 10:30:00,184.08,184.3,183.99,183.99,299201.0,169.0471,169.2492,168.9645,168.9645,299201.0
2020-01-22 11:00:00,183.95,183.97,183.68,183.81,13006.0,168.9278,168.9461,168.6798,168.7992,13006.0
2020-01-22 11:30:00,183.84,183.91,183.71,183.73,9064.0,168.8267,168.891,168.7074,168.7257,9064.0
2020-01-22 12:00:00,183.75,183.77,183.45,183.52,17141.0,168.7441,168.7625,168.4686,168.5329,17141.0
2020-01-22 12:30:00,183.55,183.67,183.54,183.67,6914.0,168.5604,168.6706,168.5512,168.6706,6914.0
2020-01-22 13:00:00,183.68,183.73,183.6,183.7,7101.0,168.6798,168.7257,168.6063,168.6982,7101.0
2020-01-22 13:30:00,183.7,183.78,183.6,183.6,19831.0,168.6982,168.7716,168.6063,168.6063,19831.0
2020-01-22 14:00:00,183.61,183.73,183.55,183.6,38493.0,168.6155,168.7257,168.5604,168.6063,38493.0
2020-01-22 14:30:00,183.58,183.62,183.52,183.57,22363.0,168.588,168.6247,168.5329,168.5788,22363.0
2020-01-22 15:00:00,183.56,183.56,183.06,183.21,23097.0,168.5696,168.5696,168.1104,168.2482,23097.0
2020-01-22 15:30:00,183.2,183.35,183.09,183.29,63732.0,168.239,168.3768,168.138,168.3217,63732.0
2020-01-23 09:30:00,182.87,183.0,181.91,182.58,49315.0,167.936,168.0553,167.0544,167.6696,49315.0
2020-01-23 10:00:00,182.56,182.83,182.44,182.82,15186.0,167.6513,167.8992,167.5411,167.89,15186.0
2020-01-23 10:30:00,182.87,182.97,182.73,182.76,13351.0,167.936,168.0278,167.8074,167.8349,13351.0
2020-01-23 11:00:00,182.79,182.79,182.5,182.52,19669.0,167.8625,167.8625,167.5962,167.6145,19669.0
2020-01-23 11:30:00,182.61,182.88,182.59,182.88,11680.0,167.6972,167.9451,167.6788,167.9451,11680.0
2020-01-23 12:00:00,182.86,183.05,182.8,183.04,17602.0,167.9268,168.1013,167.8717,168.0921,17602.0
2020-01-23 12:30:00,183.07,183.09,182.86,182.88,19245.0,168.1196,168.138,167.9268,167.9451,19245.0
2020-01-23 13:00:00,182.91,183.31,182.86,183.16,20278.0,167.9727,168.34,167.9268,168.2023,20278.0
2020-01-23 13:30:00,183.12,183.41,183.07,183.41,16389.0,168.1655,168.4319,168.1196,168.4319,16389.0
2020-01-23 14:00:00,183.42,183.75,183.41,183.66,32577.0,168.441,168.7441,168.4319,168.6614,32577.0
2020-01-23 14:30:00,183.69,183.83,183.66,183.83,17952.0,168.689,168.8176,168.6614,168.8176,17952.0
2020-01-23 15:00:00,183.84,183.97,183.71,183.96,39627.0,168.8267,168.9461,168.7074,168.9369,39627.0
2020-01-23 15:30:00,183.9,183.99,183.79,183.87,42036.0,168.8818,168.9645,168.7808,168.8543,42036.0
2020-01-24 09:30:00,184.16,184.2,183.59,183.84,19357.0,169.1206,169.1573,168.5972,168.8267,19357.0
2020-01-24 10:00:00,183.86,183.86,183.32,183.32,18664.0,168.8451,168.8451,168.3492,168.3492,18664.0
2020-01-24 10:30:00,183.23,183.41,183.08,183.18,11064.0,168.2666,168.4319,168.1288,168.2206,11064.0
2020-01-24 11:00:00,183.15,183.35,182.79,182.93,15839.0,168.1931,168.3768,167.8625,167.9911,15839.0
2020-01-24 11:30:00,183.0,183.04,182.57,182.58,29621.0,168.0553,168.0921,167.6605,167.6696,29621.0
2020-01-24 12:00:00,182.57,182.57,181.82,181.96,460592.0,167.6605,167.6605,166.9717,167.1003,460592.0
2020-01-24 12:30:00,182.01,182.46,182.01,182.42,14538.0,167.1462,167.5594,167.1462,167.5227,14538.0
2020-01-24 13:00:00,182.45,182.45,181.99,181.99,12547.0,167.5503,167.5503,167.1278,167.1278,12547.0
2020-01-24 13:30:00,181.94,181.97,181.59,181.77,24713.0,167.0819,167.1095,166.7605,166.9258,24713.0
2020-01-24 14:00:00,181.79,181.82,181.25,181.29,38555.0,166.9442,166.9717,166.4483,166.485,38555.0
2020-01-24 14:30:00,181.36,181.99,181.32,181.99,18767.0,166.5493,167.1278,166.5125,167.1278,18767.0
2020-01-24 15:00:00,181.99,182.36,181.91,182.28,22192.0,167.1278,167.4676,167.0544,167.3941,22192.0
2020-01-24 15:30:00,182.21,182.25,181.61,182.19,48443.0,167.3299,167.3666,166.7789,167.3115,48443.0
2020-01-27 09:30:00,179.34,180.04,178.9,179.8,57942.0,164.6942,165.3371,164.2902,165.1167,57942.0
2020-01-27 10:00:00,179.78,179.8,179.24,179.79,21723.0,165.0983,165.1167,164.6024,165.1075,21723.0
2020-01-27 10:30:00,179.77,179.82,179.27,179.49,37849.0,165.0891,165.135,164.6299,164.832,37849.0
2020-01-27 11:00:00,179.44,179.68,179.26,179.56,34056.0,164.7861,165.0065,164.6208,164.8963,34056.0
2020-01-27 11:30:00,179.56,179.84,179.43,179.81,10390.0,164.8963,165.1534,164.7769,165.1258,10390.0
2020-01-27 12:00:00,179.7,180.12,179.68,179.94,10951.0,165.0248,165.4105,165.0065,165.2452,10951.0
2020-01-27 12:30:00,179.96,180.11,179.77,179.84,33359.0,165.2636,165.4013,165.0891,165.1534,33359.0
2020-01-27 13:00:00,179.85,180.1,179.79,180.03,25712.0,165.1626,165.3922,165.1075,165.3279,25712.0
2020-01-27 13:30:00,180.04,180.17,180.0,180.01,24893.0,165.3371,165.4564,165.3003,165.3095,24893.0
2020-01-27 14:00:00,179.97,180.13,179.85,180.1,35499.0,165.2728,165.4197,165.1626,165.3922,35499.0
2020-01-27 14:30:00,180.14,180.14,179.63,179.76,61050.0,165.4289,165.4289,164.9605,165.0799,61050.0
2020-01-27 15:00:00,179.73,179.92,179.6,179.78,22938.0,165.0524,165.2269,164.933,165.0983,22938.0
2020-01-27 15:30:00,179.73,179.78,179.41,179.44,122742.0,165.0524,165.0983,164.7585,164.7861,122742.0
2020-01-28 09:30:00,180.25,180.67,179.81,180.28,23391.0,165.5299,165.9156,165.1258,165.5575,23391.0
2020-01-28 10:00:00,180.42,181.15,180.34,181.08,18885.0,165.686,166.3564,165.6126,166.2921,18885.0
2020-01-28 10:30:00,180.95,181.23,180.94,181.17,17878.0,166.1728,166.4299,166.1636,166.3748,17878.0
2020-01-28 11:00:00,181.2,181.24,180.98,181.24,10924.0,166.4023,166.4391,166.2003,166.4391,10924.0
2020-01-28 11:30:00,181.19,181.23,181.03,181.21,19371.0,166.3932,166.4299,166.2462,166.4115,19371.0
2020-01-28 12:00:00,181.2,181.41,181.17,181.36,8082.0,166.4023,166.5952,166.3748,166.5493,8082.0
2020-01-28 12:30:00,181.37,181.38,181.18,181.23,9785.0,166.5585,166.5676,166.384,166.4299,9785.0
2020-01-28 13:00:00,181.16,181.19,181.01,181.14,13554.0,166.3656,166.3932,166.2279,166.3472,13554.0
2020-01-28 13:30:00,181.11,181.27,181.03,181.23,26023.0,166.3197,166.4666,166.2462,166.4299,26023.0
2020-01-28 14:00:00,181.31,181.47,181.28,181.41,14839.0,166.5034,166.6503,166.4758,166.5952,14839.0
2020-01-28 14:30:00,181.42,181.68,181.38,181.46,19546.0,166.6044,166.8431,166.5676,166.6411,19546.0
2020-01-28 15:00:00,181.45,181.56,181.31,181.55,18863.0,166.6319,166.7329,166.5034,166.7238,18863.0
2020-01-28 15:30:00,181.56,181.56,181.05,181.05,49357.0,166.7329,166.7329,166.2646,166.2646,49357.0
2020-01-29 09:30:00,181.58,181.63,180.8,180.87,22753.0,166.7513,166.7972,166.035,166.0993,22753.0
2020-01-29 10:00:00,180.69,180.88,180.43,180.87,7855.0,165.934,166.1085,165.6952,166.0993,7855.0
2020-01-29 10:30:00,180.89,181.2,180.75,181.14,326897.0,166.1177,166.4023,165.9891,166.3472,326897.0
2020-01-29 11:00:00,181.2,181.21,180.98,181.14,23288.0,166.4023,166.4115,166.2003,166.3472,23288.0
2020-01-29 11:30:00,181.09,181.11,180.95,181.11,13190.0,166.3013,166.3197,166.1728,166.3197,13190.0
2020-01-29 12:00:00,181.07,181.15,181.04,181.07,5036.0,166.283,166.3564,166.2554,166.283,5036.0
2020-01-29 12:30:00,181.11,181.11,180.91,180.92,10477.0,166.3197,166.3197,166.136,166.1452,10477.0
2020-01-29 13:00:00,180.93,181.09,180.89,181.07,15323.0,166.1544,166.3013,166.1177,166.283,15323.0
2020-01-29 13:30:00,181.11,181.15,181.06,181.09,15437.0,166.3197,166.3564,166.2738,166.3013,15437.0
2020-01-29 14:00:00,181.06,181.38,181.03,181.17,18704.0,166.2738,166.5676,166.2462,166.3748,18704.0
2020-01-29 14:30:00,181.16,181.22,180.91,180.91,44582.0,166.3656,166.4207,166.136,166.136,44582.0
2020-01-29 15:00:00,180.9,180.92,180.42,180.67,47822.0,166.1268,166.1452,165.686,165.9156,47822.0
2020-01-29 15:30:00,180.68,180.79,180.33,180.34,47628.0,165.9248,166.0258,165.6034,165.6126,47628.0
2020-01-30 09:30:00,179.11,180.08,179.02,179.7,58159.0,164.483,165.3738,164.4004,165.0248,58159.0
2020-01-30 10:00:00,179.69,179.97,179.53,179.62,14832.0,165.0156,165.2728,164.8687,164.9514,14832.0
2020-01-30 10:30:00,179.52,179.53,178.6,178.66,23066.0,164.8595,164.8687,164.0147,164.0698,23066.0
2020-01-30 11:00:00,178.69,179.46,178.68,179.42,7513.0,164.0973,164.8044,164.0881,164.7677,7513.0
2020-01-30 11:30:00,179.39,179.77,179.28,179.55,9135.0,164.7401,165.0891,164.6391,164.8871,9135.0
2020-01-30 12:00:00,179.53,179.57,179.14,179.14,5684.0,164.8687,164.9054,164.5106,164.5106,5684.0
2020-01-30 12:30:00,179.16,179.19,178.7,178.94,17416.0,164.5289,164.5565,164.1065,164.3269,17416.0
2020-01-30 13:00:00,178.88,178.97,178.72,178.96,9918.0,164.2718,164.3544,164.1249,164.3453,9918.0
2020-01-30 13:30:00,178.92,179.09,178.87,178.95,24415.0,164.3085,164.4646,164.2626,164.3361,24415.0
2020-01-30 14:00:00,179.01,179.38,178.97,179.33,16643.0,164.3912,164.731,164.3544,164.685,16643.0
2020-01-30 14:30:00,179.3,179.82,179.12,179.73,32262.0,164.6575,165.135,164.4922,165.0524,32262.0
2020-01-30 15:00:00,179.81,180.24,179.76,180.16,20953.0,165.1258,165.5207,165.0799,165.4473,20953.0
2020-01-30 15:30:00,180.19,180.85,180.15,180.74,80464.0,165.4748,166.0809,165.4381,165.9799,80464.0
2020-01-31 09:30:00,180.03,180.06,179.32,179.66,40104.0,165.3279,165.3554,164.6759,164.9881,40104.0
2020-01-31 10:00:00,179.65,179.66,178.95,179.0,10804.0,164.9789,164.9881,164.3361,164.382,10804.0
2020-01-31 10:30:00,178.89,179.0,178.29,178.38,14286.0,164.281,164.382,163.73,163.8126,14286.0
2020-01-31 11:00:00,178.33,178.49,177.77,177.91,28572.0,163.7667,163.9136,163.2524,163.381,28572.0
2020-01-31 11:30:00,177.9,178.49,177.7,178.48,15977.0,163.3718,163.9136,163.1882,163.9045,15977.0
2020-01-31 12:00:00,178.49,178.56,178.14,178.28,18875.0,163.9136,163.9779,163.5922,163.7208,18875.0
2020-01-31 12:30:00,178.23,178.23,177.54,177.87,30230.0,163.6749,163.6749,163.0412,163.3443,30230.0
2020-01-31 13:00:00,177.93,178.04,177.61,177.8,16967.0,163.3994,163.5004,163.1055,163.28,16967.0
2020-01-31 13:30:00,177.73,177.99,177.53,177.99,21792.0,163.2157,163.4545,163.032,163.4545,21792.0
2020-01-31 14:00:00,178.06,178.22,177.85,177.99,52607.0,163.5188,163.6657,163.3259,163.4545,52607.0
2020-01-31 14:30:00,177.93,178.4,177.93,178.09,24514.0,163.3994,163.831,163.3994,163.5463,24514.0
2020-01-31 15:00:00,178.14,178.16,177.57,177.59,45423.0,163.5922,163.6106,163.0688,163.0871,45423.0
2020-01-31 15:30:00,177.58,177.87,177.23,177.72,54074.0,163.078,163.3443,162.7565,163.2065,54074.0
2020-02-03 09:30:00,178.64,179.44,178.52,179.34,45049.0,164.0514,164.7861,163.9412,164.6942,45049.0
2020-02-03 10:00:00,179.55,180.06,179.44,180.06,14299.0,164.8871,165.3554,164.7861,165.3554,14299.0
2020-02-03 10:30:00,180.08,180.13,179.47,179.58,18202.0,165.3738,165.4197,164.8136,164.9146,18202.0
2020-02-03 11:00:00,179.59,179.7,179.31,179.38,25920.0,164.9238,165.0248,164.6667,164.731,25920.0
2020-02-03 11:30:00,179.33,179.35,178.81,179.09,9694.0,164.685,164.7034,164.2075,164.4646,9694.0
2020-02-03 12:00:00,179.06,179.36,178.93,179.3,13377.0,164.4371,164.7126,164.3177,164.6575,13377.0
2020-02-03 12:30:00,179.32,179.61,179.24,179.61,8705.0,164.6759,164.9422,164.6024,164.9422,8705.0
2020-02-03 13:00:00,179.61,179.65,179.3,179.4,6902.0,164.9422,164.9789,164.6575,164.7493,6902.0
2020-02-03 13:30:00,179.26,179.56,179.25,179.49,19336.0,164.6208,164.8963,164.6116,164.832,19336.0
2020-02-03 14:00:00,179.46,179.46,179.19,179.27,25793.0,164.8044,164.8044,164.5565,164.6299,25793.0
2020-02-03 14:30:00,179.27,179.54,179.17,179.47,23602.0,164.6299,164.8779,164.5381,164.8136,23602.0
2020-02-03 15:00:00,179.46,179.65,179.39,179.65,19048.0,164.8044,164.9789,164.7401,164.9789,19048.0
2020-02-03 15:30:00,179.61,179.65,179.09,179.18,38304.0,164.9422,164.9789,164.4646,164.5473,38304.0
2020-02-04 09:30:00,181.15,181.86,181.1,181.75,33487.0,166.3564,167.0084,166.3105,166.9074,33487.0
2020-02-04 10:00:00,181.73,181.78,181.3,181.62,13007.0,166.8891,166.935,166.4942,166.788,13007.0
2020-02-04 10:30:00,181.65,181.73,181.45,181.45,16683.0,166.8156,166.8891,166.6319,166.6319,16683.0
2020-02-04 11:00:00,181.5,181.64,181.36,181.56,18697.0,166.6778,166.8064,166.5493,166.7329,18697.0
2020-02-04 11:30:00,181.6,181.83,181.6,181.69,17229.0,166.7697,166.9809,166.7697,166.8523,17229.0
2020-02-04 12:00:00,181.72,182.02,181.69,182.01,10837.0,166.8799,167.1554,166.8523,167.1462,10837.0
2020-02-04 12:30:00,182.03,182.03,181.9,181.98,13718.0,167.1646,167.1646,167.0452,167.1186,13718.0
2020-02-04 13:00:00,182.0,182.02,181.7,181.77,15235.0,167.137,167.1554,166.8615,166.9258,15235.0
2020-02-04 13:30:00,181.75,181.88,181.74,181.87,14429.0,166.9074,167.0268,166.8982,167.0176,14429.0
2020-02-04 14:00:00,181.88,182.04,181.83,181.87,48988.0,167.0268,167.1737,166.9809,167.0176,48988.0
2020-02-04 14:30:00,181.86,182.08,181.84,181.93,40731.0,167.0084,167.2105,166.9901,167.0727,40731.0
2020-02-04 15:00:00,181.91,182.03,181.85,181.96,24319.0,167.0544,167.1646,166.9993,167.1003,24319.0
2020-02-04 15:30:00,181.97,182.01,181.49,181.65,42602.0,167.1095,167.1462,166.6687,166.8156,42602.0
2020-02-05 09:30:00,183.15,183.25,182.68,183.15,85076.0,168.1931,168.2849,167.7615,168.1931,85076.0
2020-02-05 10:00:00,183.27,183.36,182.6,182.71,15381.0,168.3033,168.3859,167.688,167.789,15381.0
2020-02-05 10:30:00,182.62,183.08,182.56,183.07,12601.0,167.7064,168.1288,167.6513,168.1196,12601.0
2020-02-05 11:00:00,182.95,183.23,182.93,183.09,10953.0,168.0094,168.2666,167.9911,168.138,10953.0
2020-02-05 11:30:00,183.2,183.2,182.95,183.15,16725.0,168.239,168.239,168.0094,168.1931,16725.0
2020-02-05 12:00:00,183.06,183.24,183.06,183.18,5769.0,168.1104,168.2757,168.1104,168.2206,5769.0
2020-02-05 12:30:00,183.14,183.24,183.07,183.07,9817.0,168.1839,168.2757,168.1196,168.1196,9817.0
2020-02-05 13:00:00,183.12,183.14,182.99,183.07,6423.0,168.1655,168.1839,168.0462,168.1196,6423.0
2020-02-05 13:30:00,183.06,183.23,183.02,183.18,11852.0,168.1104,168.2666,168.0737,168.2206,11852.0
2020-02-05 14:00:00,183.09,183.09,182.84,183.04,31627.0,168.138,168.138,167.9084,168.0921,31627.0
2020-02-05 14:30:00,183.03,183.26,183.01,183.24,17401.0,168.0829,168.2941,168.0645,168.2757,17401.0
2020-02-05 15:00:00,183.23,183.38,183.21,183.25,15224.0,168.2666,168.4043,168.2482,168.2849,15224.0
2020-02-05 15:30:00,183.25,183.34,183.02,183.26,26473.0,168.2849,168.3676,168.0737,168.2941,26473.0
2020-02-06 09:30:00,183.83,183.87,183.24,183.63,27544.0,168.8176,168.8543,168.2757,168.6339,27544.0
2020-02-06 10:00:00,183.75,183.96,183.35,183.55,13617.0,168.7441,168.9369,168.3768,168.5604,13617.0
2020-02-06 10:30:00,183.5,183.65,183.35,183.46,20436.0,168.5145,168.6523,168.3768,168.4778,20436.0
2020-02-06 11:00:00,183.37,183.65,183.36,183.58,14479.0,168.3951,168.6523,168.3859,168.588,14479.0
2020-02-06 11:30:00,183.61,183.62,183.36,183.36,15171.0,168.6155,168.6247,168.3859,168.3859,15171.0
2020-02-06 12:00:00,183.42,183.62,183.41,183.62,8528.0,168.441,168.6247,168.4319,168.6247,8528.0
2020-02-06 12:30:00,183.67,183.67,183.58,183.6,5153.0,168.6706,168.6706,168.588,168.6063,5153.0
2020-02-06 13:00:00,183.62,183.69,183.44,183.46,42954.0,168.6247,168.689,168.4594,168.4778,42954.0
2020-02-06 13:30:00,183.45,183.5,183.27,183.49,19067.0,168.4686,168.5145,168.3033,168.5053,19067.0
2020-02-06 14:00:00,183.52,183.58,183.37,183.53,28779.0,168.5329,168.588,168.3951,168.5421,28779.0
2020-02-06 14:30:00,183.56,183.65,183.43,183.44,26701.0,168.5696,168.6523,168.4502,168.4594,26701.0
2020-02-06 15:00:00,183.41,183.47,183.23,183.25,22025.0,168.4319,168.487,168.2666,168.2849,22025.0
2020-02-06 15:30:00,183.25,183.43,183.2,183.27,23931.0,168.2849,168.4502,168.239,168.3033,23931.0
2020-02-07 09:30:00,182.73,182.73,181.9,182.1,36769.0,167.8074,167.8074,167.0452,167.2288,36769.0
2020-02-07 10:00:00,182.08,182.48,181.98,182.48,14980.0,167.2105,167.5778,167.1186,167.5778,14980.0
2020-02-07 10:30:00,182.49,182.52,182.2,182.35,13777.0,167.587,167.6145,167.3207,167.4584,13777.0
2020-02-07 11:00:00,182.2,182.47,182.1,182.43,14615.0,167.3207,167.5686,167.2288,167.5319,14615.0
2020-02-07 11:30:00,182.48,182.55,182.22,182.35,16973.0,167.5778,167.6421,167.339,167.4584,16973.0
2020-02-07 12:00:00,182.35,182.49,182.28,182.47,19617.0,167.4584,167.587,167.3941,167.5686,19617.0
2020-02-07 12:30:00,182.5,182.5,182.29,182.34,34457.0,167.5962,167.5962,167.4033,167.4492,34457.0
2020-02-07 13:00:00,182.32,182.36,182.23,182.36,10662.0,167.4309,167.4676,167.3482,167.4676,10662.0
2020-02-07 13:30:00,182.35,182.48,181.97,181.99,37427.0,167.4584,167.5778,167.1095,167.1278,37427.0
2020-02-07 14:00:00,181.97,181.97,181.68,181.8,43761.0,167.1095,167.1095,166.8431,166.9533,43761.0
2020-02-07 14:30:00,181.82,182.01,181.8,181.99,19807.0,166.9717,167.1462,166.9533,167.1278,19807.0
2020-02-07 15:00:00,181.99,182.07,181.9,182.01,29415.0,167.1278,167.2013,167.0452,167.1462,29415.0
2020-02-07 15:30:00,181.98,182.15,181.77,181.9,55268.0,167.1186,167.2748,166.9258,167.0452,55268.0
2020-02-10 09:30:00,181.58,182.0,181.5,182.0,26537.0,166.7513,167.137,166.6778,167.137,26537.0
2020-02-10 10:00:00,182.09,182.31,182.05,182.28,11467.0,167.2197,167.4217,167.1829,167.3941,11467.0
2020-02-10 10:30:00,182.25,182.5,182.2,182.42,19311.0,167.3666,167.5962,167.3207,167.5227,19311.0
2020-02-10 11:00:00,182.46,182.56,182.41,182.54,14324.0,167.5594,167.6513,167.5135,167.6329,14324.0
2020-02-10 11:30:00,182.53,182.61,182.43,182.47,11233.0,167.6237,167.6972,167.5319,167.5686,11233.0
2020-02-10 12:00:00,182.46,182.46,182.34,182.41,9528.0,167.5594,167.5594,167.4492,167.5135,9528.0
2020-02-10 12:30:00,182.39,182.39,182.19,182.3,10093.0,167.4952,167.4952,167.3115,167.4125,10093.0
2020-02-10 13:00:00,182.31,182.41,182.25,182.4,14230.0,167.4217,167.5135,167.3666,167.5043,14230.0
2020-02-10 13:30:00,182.39,182.42,182.26,182.33,14967.0,167.4952,167.5227,167.3758,167.4401,14967.0
2020-02-10 14:00:00,182.27,182.41,182.24,182.4,25079.0,167.385,167.5135,167.3574,167.5043,25079.0
2020-02-10 14:30:00,182.4,182.6,182.39,182.6,30886.0,167.5043,167.688,167.4952,167.688,30886.0
2020-02-10 15:00:00,182.58,182.76,182.58,182.73,15325.0,167.6696,167.8349,167.6696,167.8074,15325.0
2020-02-10 15:30:00,182.7,182.97,182.6,182.97,23890.0,167.7798,168.0278,167.688,168.0278,23890.0
2020-02-11 09:30:00,183.71,184.34,183.71,184.25,52091.0,168.7074,169.2859,168.7074,169.2033,52091.0
2020-02-11 10:00:00,184.36,184.82,184.35,184.74,10416.0,169.3043,169.7267,169.2951,169.6532,10416.0
2020-02-11 10:30:00,184.7,184.72,184.47,184.48,20131.0,169.6165,169.6349,169.4053,169.4145,20131.0
2020-02-11 11:00:00,184.5,184.57,184.29,184.32,19385.0,169.4328,169.4971,169.24,169.2675,19385.0
2020-02-11 11:30:00,184.33,184.41,184.13,184.29,57400.0,169.2767,169.3502,169.0931,169.24,57400.0
2020-02-11 12:00:00,184.3,184.5,184.25,184.48,37638.0,169.2492,169.4328,169.2033,169.4145,37638.0
2020-02-11 12:30:00,184.49,184.54,184.4,184.49,23774.0,169.4237,169.4696,169.341,169.4237,23774.0
2020-02-11 13:00:00,184.51,184.59,184.48,184.56,16236.0,169.442,169.5155,169.4145,169.4879,16236.0
2020-02-11 13:30:00,184.57,184.61,184.28,184.34,32884.0,169.4971,169.5339,169.2308,169.2859,32884.0
2020-02-11 14:00:00,184.34,184.37,184.04,184.19,41351.0,169.2859,169.3135,169.0104,169.1482,41351.0
2020-02-11 14:30:00,184.24,184.34,184.17,184.18,30078.0,169.1941,169.2859,169.1298,169.139,30078.0
2020-02-11 15:00:00,184.18,184.24,183.84,184.06,26004.0,169.139,169.1941,168.8267,169.0288,26004.0
2020-02-11 15:30:00,184.16,184.25,184.03,184.14,53583.0,169.1206,169.2033,169.0012,169.1022,53583.0
2020-02-12 09:30:00,185.12,185.34,184.85,185.02,138165.0,170.0022,170.2042,169.7543,169.9104,138165.0
2020-02-12 10:00:00,185.03,185.14,184.67,184.91,100547.0,169.9196,170.0206,169.589,169.8094,100547.0
2020-02-12 10:30:00,184.86,185.01,184.86,184.86,98338.0,169.7634,169.9012,169.7634,169.7634,98338.0
2020-02-12 11:00:00,184.89,185.14,184.85,185.14,55907.0,169.791,170.0206,169.7543,170.0206,55907.0
2020-02-12 11:30:00,185.14,185.17,185.04,185.06,57592.0,170.0206,170.0481,169.9287,169.9471,57592.0
2020-02-12 12:00:00,185.09,185.15,184.97,185.13,54536.0,169.9747,170.0298,169.8645,170.0114,54536.0
2020-02-12 12:30:00,185.14,185.26,185.12,185.17,45327.0,170.0206,170.1308,170.0022,170.0481,45327.0
2020-02-12 13:00:00,185.15,185.18,184.95,185.06,45405.0,170.0298,170.0573,169.8461,169.9471,45405.0
2020-02-12 13:30:00,185.08,185.19,185.07,185.18,43356.0,169.9655,170.0665,169.9563,170.0573,43356.0
2020-02-12 14:00:00,185.2,185.3,185.18,185.19,70509.0,170.0757,170.1675,170.0573,170.0665,70509.0
2020-02-12 14:30:00,185.2,185.35,185.17,185.32,65496.0,170.0757,170.2134,170.0481,170.1859,65496.0
2020-02-12 15:00:00,185.32,185.39,185.15,185.28,78694.0,170.1859,170.2502,170.0298,170.1491,78694.0
2020-02-12 15:30:00,185.27,185.41,185.19,185.3,358959.0,170.14,170.2685,170.0665,170.1675,358959.0
2020-02-13 09:30:00,184.66,185.0,184.36,184.59,136296.0,169.5798,169.892,169.3043,169.5155,136296.0
2020-02-13 10:00:00,184.58,185.02,184.4,184.96,76039.0,169.5063,169.9104,169.341,169.8553,76039.0
2020-02-13 10:30:00,184.94,185.33,184.82,185.32,69152.0,169.8369,170.1951,169.7267,170.1859,69152.0
2020-02-13 11:00:00,185.33,185.37,185.11,185.34,65240.0,170.1951,170.2318,169.993,170.2042,65240.0
2020-02-13 11:30:00,185.34,185.47,185.23,185.33,53921.0,170.2042,170.3236,170.1032,170.1951,53921.0
2020-02-13 12:00:00,185.33,185.57,185.32,185.5,49300.0,170.1951,170.4155,170.1859,170.3512,49300.0
2020-02-13 12:30:00,185.52,185.57,185.31,185.31,43863.0,170.3695,170.4155,170.1767,170.1767,43863.0
2020-02-13 13:00:00,185.31,185.46,185.26,185.46,37000.0,170.1767,170.3144,170.1308,170.3144,37000.0
2020-02-13 13:30:00,185.47,185.74,185.47,185.62,49939.0,170.3236,170.5716,170.3236,170.4614,49939.0
2020-02-13 14:00:00,185.62,185.75,185.56,185.61,67679.0,170.4614,170.5808,170.4063,170.4522,67679.0
2020-02-13 14:30:00,185.62,185.74,185.54,185.67,58426.0,170.4614,170.5716,170.3879,170.5073,58426.0
2020-02-13 15:00:00,185.69,185.72,185.41,185.52,73283.0,170.5257,170.5532,170.2685,170.3695,73283.0
2020-02-13 15:30:00,185.52,185.54,185.22,185.43,182945.0,170.3695,170.3879,170.094,170.2869,182945.0
2020-02-14 09:30:00,185.78,185.97,185.67,185.72,124976.0,170.6083,170.7828,170.5073,170.5532,124976.0
2020-02-14 10:00:00,185.76,185.82,185.47,185.64,47382.0,170.5899,170.645,170.3236,170.4797,47382.0
2020-02-14 10:30:00,185.64,185.88,185.54,185.78,53923.0,170.4797,170.7001,170.3879,170.6083,53923.0
2020-02-14 11:00:00,185.82,185.98,185.79,185.94,48975.0,170.645,170.792,170.6175,170.7552,48975.0
2020-02-14 11:30:00,185.95,185.99,185.82,185.84,57312.0,170.7644,170.8012,170.645,170.6634,57312.0
2020-02-14 12:00:00,185.84,185.9,185.57,185.6,53675.0,170.6634,170.7185,170.4155,170.443,53675.0
2020-02-14 12:30:00,185.61,185.67,185.51,185.58,57849.0,170.4522,170.5073,170.3604,170.4246,57849.0
2020-02-14 13:00:00,185.57,185.64,185.36,185.45,56029.0,170.4155,170.4797,170.2226,170.3053,56029.0
2020-02-14 13:30:00,185.43,185.53,185.35,185.41,75899.0,170.2869,170.3787,170.2134,170.2685,75899.0
2020-02-14 14:00:00,185.39,185.6,185.19,185.49,67063.0,170.2502,170.443,170.0665,170.342,67063.0
2020-02-14 14:30:00,185.48,185.67,185.43,185.46,82735.0,170.3328,170.5073,170.2869,170.3144,82735.0
2020-02-14 15:00:00,185.48,185.53,185.33,185.53,72192.0,170.3328,170.3787,170.1951,170.3787,72192.0
2020-02-14 15:30:00,185.5,185.88,185.49,185.88,157584.0,170.3512,170.7001,170.342,170.7001,157584.0
2020-02-18 09:30:00,185.49,185.69,185.14,185.53,34333.0,170.342,170.5257,170.0206,170.3787,34333.0
2020-02-18 10:00:00,185.62,185.73,185.15,185.15,24777.0,170.4614,170.5624,170.0298,170.0298,24777.0
2020-02-18 10:30:00,185.1,185.42,185.09,185.35,24490.0,169.9838,170.2777,169.9747,170.2134,24490.0
2020-02-18 11:00:00,185.29,185.3,184.82,184.82,34556.0,170.1583,170.1675,169.7267,169.7267,34556.0
2020-02-18 11:30:00,184.96,185.03,184.72,184.74,69956.0,169.8553,169.9196,169.6349,169.6532,69956.0
2020-02-18 12:00:00,184.75,185.0,184.73,184.97,10323.0,169.6624,169.892,169.6441,169.8645,10323.0
2020-02-18 12:30:00,185.07,185.22,185.07,185.19,13199.0,169.9563,170.094,169.9563,170.0665,13199.0
2020-02-18 13:00:00,185.2,185.33,185.2,185.28,7394.0,170.0757,170.1951,170.0757,170.1491,7394.0
2020-02-18 13:30:00,185.32,185.38,185.14,185.23,31283.0,170.1859,170.241,170.0206,170.1032,31283.0
2020-02-18 14:00:00,185.29,185.57,185.13,185.54,15711.0,170.1583,170.4155,170.0114,170.3879,15711.0
2020-02-18 14:30:00,185.52,185.63,185.45,185.51,20132.0,170.3695,170.4706,170.3053,170.3604,20132.0
2020-02-18 15:00:00,185.52,185.68,185.46,185.53,25497.0,170.3695,170.5165,170.3144,170.3787,25497.0
2020-02-18 15:30:00,185.51,185.55,185.36,185.55,44934.0,170.3604,170.3971,170.2226,170.3971,44934.0
2020-02-19 09:30:00,186.16,186.62,185.5,186.37,38339.0,170.9573,171.3797,170.3512,171.1501,38339.0
2020-02-19 10:00:00,186.3,186.34,186.14,186.24,11611.0,171.0858,171.1226,170.9389,171.0307,11611.0
2020-02-19 10:30:00,186.27,186.48,186.26,186.43,17979.0,171.0583,171.2511,171.0491,171.2052,17979.0
2020-02-19 11:00:00,186.41,186.6,186.41,186.57,18027.0,171.1869,171.3613,171.1869,171.3338,18027.0
2020-02-19 11:30:00,186.57,186.59,186.47,186.5,40399.0,171.3338,171.3522,171.242,171.2695,40399.0
2020-02-19 12:00:00,186.51,186.58,186.41,186.49,8772.0,171.2787,171.343,171.1869,171.2603,8772.0
2020-02-19 12:30:00,186.49,186.62,186.49,186.53,14473.0,171.2603,171.3797,171.2603,171.2971,14473.0
2020-02-19 13:00:00,186.52,186.6,186.51,186.55,17045.0,171.2879,171.3613,171.2787,171.3154,17045.0
2020-02-19 13:30:00,186.57,186.59,186.44,186.44,20564.0,171.3338,171.3522,171.2144,171.2144,20564.0
2020-02-19 14:00:00,186.45,186.62,186.45,186.58,19751.0,171.2236,171.3797,171.2236,171.343,19751.0
2020-02-19 14:30:00,186.59,186.73,186.53,186.54,32516.0,171.3522,171.4807,171.2971,171.3062,32516.0
2020-02-19 15:00:00,186.57,186.57,186.32,186.41,19792.0,171.3338,171.3338,171.1042,171.1869,19792.0
2020-02-19 15:30:00,186.47,186.47,186.16,186.16,59226.0,171.242,171.242,170.9573,170.9573,59226.0
2020-02-20 09:30:00,186.13,186.4,185.9,186.39,20834.0,170.9297,171.1777,170.7185,171.1685,20834.0
2020-02-20 10:00:00,186.43,186.69,186.41,186.61,9045.0,171.2052,171.444,171.1869,171.3705,9045.0
2020-02-20 10:30:00,186.64,186.74,186.57,186.63,13429.0,171.3981,171.4899,171.3338,171.3889,13429.0
2020-02-20 11:00:00,186.65,186.65,185.3,185.31,32643.0,171.4073,171.4073,170.1675,170.1767,32643.0
2020-02-20 11:30:00,185.34,185.4,184.35,185.12,29789.0,170.2042,170.2593,169.2951,170.0022,29789.0
2020-02-20 12:00:00,185.05,185.16,184.69,184.86,18751.0,169.9379,170.0389,169.6073,169.7634,18751.0
2020-02-20 12:30:00,184.89,185.34,184.81,185.3,16207.0,169.791,170.2042,169.7175,170.1675,16207.0
2020-02-20 13:00:00,185.3,185.79,185.24,185.63,44220.0,170.1675,170.6175,170.1124,170.4706,44220.0
2020-02-20 13:30:00,185.69,185.72,185.38,185.57,18667.0,170.5257,170.5532,170.241,170.4155,18667.0
2020-02-20 14:00:00,185.61,186.0,185.61,185.88,27561.0,170.4522,170.8103,170.4522,170.7001,27561.0
2020-02-20 14:30:00,185.89,186.17,185.86,186.03,22365.0,170.7093,170.9665,170.6818,170.8379,22365.0
2020-02-20 15:00:00,186.0,186.12,185.75,186.01,18874.0,170.8103,170.9205,170.5808,170.8195,18874.0
2020-02-20 15:30:00,186.08,186.29,185.95,186.2,24088.0,170.8838,171.0767,170.7644,170.994,24088.0
2020-02-21 09:30:00,185.5,185.5,184.24,184.53,42558.0,170.3512,170.3512,169.1941,169.4604,42558.0
2020-02-21 10:00:00,184.5,184.83,184.13,184.55,17420.0,169.4328,169.7359,169.0931,169.4788,17420.0
2020-02-21 10:30:00,184.52,184.53,183.91,184.32,36788.0,169.4512,169.4604,168.891,169.2675,36788.0
2020-02-21 11:00:00,184.36,184.63,184.28,184.6,18107.0,169.3043,169.5522,169.2308,169.5247,18107.0
2020-02-21 11:30:00,184.58,184.74,184.56,184.65,29373.0,169.5063,169.6532,169.4879,169.5706,29373.0
2020-02-21 12:00:00,184.67,184.81,184.52,184.55,11171.0,169.589,169.7175,169.4512,169.4788,11171.0
2020-02-21 12:30:00,184.61,184.61,184.34,184.4,15349.0,169.5339,169.5339,169.2859,169.341,15349.0
2020-02-21 13:00:00,184.4,184.53,184.18,184.18,27159.0,169.341,169.4604,169.139,169.139,27159.0
2020-02-21 13:30:00,184.15,184.19,183.78,184.0,28184.0,169.1114,169.1482,168.7716,168.9737,28184.0
2020-02-21 14:00:00,183.99,184.18,183.9,184.14,29899.0,168.9645,169.139,168.8818,169.1022,29899.0
2020-02-21 14:30:00,184.3,184.3,184.04,184.13,24017.0,169.2492,169.2492,169.0104,169.0931,24017.0
2020-02-21 15:00:00,184.14,184.14,183.88,184.02,23753.0,169.1022,169.1022,168.8635,168.992,23753.0
2020-02-21 15:30:00,184.09,184.34,183.86,184.11,91255.0,169.0563,169.2859,168.8451,169.0747,91255.0
2020-02-24 09:30:00,179.48,179.99,178.74,179.65,81644.0,164.8228,165.2911,164.1432,164.9789,81644.0
2020-02-24 10:00:00,179.65,179.97,179.26,179.26,30035.0,164.9789,165.2728,164.6208,164.6208,30035.0
2020-02-24 10:30:00,179.25,179.76,179.07,179.62,43336.0,164.6116,165.0799,164.4463,164.9514,43336.0
2020-02-24 11:00:00,179.61,179.72,179.24,179.5,20997.0,164.9422,165.0432,164.6024,164.8412,20997.0
2020-02-24 11:30:00,179.51,179.58,178.87,179.07,29461.0,164.8503,164.9146,164.2626,164.4463,29461.0
2020-02-24 12:00:00,179.02,179.02,178.5,178.57,34452.0,164.4004,164.4004,163.9228,163.9871,34452.0
2020-02-24 12:30:00,178.58,179.0,178.37,178.53,21800.0,163.9963,164.382,163.8034,163.9504,21800.0
2020-02-24 13:00:00,178.4,178.49,177.91,178.49,34936.0,163.831,163.9136,163.381,163.9136,34936.0
2020-02-24 13:30:00,178.49,178.91,178.46,178.85,27845.0,163.9136,164.2993,163.8861,164.2442,27845.0
2020-02-24 14:00:00,178.83,179.28,178.44,179.19,48074.0,164.2259,164.6391,163.8677,164.5565,48074.0
2020-02-24 14:30:00,179.2,179.79,179.1,179.7,38616.0,164.5657,165.1075,164.4738,165.0248,38616.0
2020-02-24 15:00:00,179.73,179.99,179.36,179.49,34422.0,165.0524,165.2911,164.7126,164.832,34422.0
2020-02-24 15:30:00,179.47,179.6,178.82,178.83,117233.0,164.8136,164.933,164.2167,164.2259,117233.0
2020-02-25 09:30:00,179.56,179.99,178.12,178.57,94240.0,164.8963,165.2911,163.5739,163.9871,94240.0
2020-02-25 10:00:00,178.44,178.76,176.87,177.11,46775.0,163.8677,164.1616,162.4259,162.6463,46775.0
2020-02-25 10:30:00,177.02,177.46,176.12,176.9,63314.0,162.5637,162.9678,161.7372,162.4535,63314.0
2020-02-25 11:00:00,176.93,177.13,175.81,176.39,42266.0,162.481,162.6647,161.4525,161.9851,42266.0
2020-02-25 11:30:00,176.39,176.81,176.18,176.58,32950.0,161.9851,162.3708,161.7923,162.1596,32950.0
2020-02-25 12:00:00,176.66,176.73,175.82,176.0,26972.0,162.2331,162.2974,161.4617,161.627,26972.0
2020-02-25 12:30:00,175.98,176.32,175.22,175.25,35866.0,161.6086,161.9209,160.9107,160.9382,35866.0
2020-02-25 13:00:00,175.24,175.59,174.84,174.96,30291.0,160.9291,161.2505,160.5617,160.6719,30291.0
2020-02-25 13:30:00,174.94,174.96,174.15,174.15,50635.0,160.6536,160.6719,159.9281,159.9281,50635.0
2020-02-25 14:00:00,174.12,174.16,172.92,172.94,80802.0,159.9005,159.9373,158.7985,158.8169,80802.0
2020-02-25 14:30:00,173.06,173.99,172.7,173.72,60867.0,158.9271,159.7811,158.5965,159.5332,60867.0
2020-02-25 15:00:00,173.77,174.48,173.05,173.39,45511.0,159.5791,160.2311,158.9179,159.2301,45511.0
2020-02-25 15:30:00,173.33,173.76,172.59,173.0,99024.0,159.175,159.5699,158.4955,158.872,99024.0
2020-02-26 09:30:00,173.68,175.35,173.5,174.08,77836.0,159.4965,161.0301,159.3312,159.8638,77836.0
2020-02-26 10:00:00,174.03,174.8,173.64,174.7,43618.0,159.8179,160.525,159.4597,160.4332,43618.0
2020-02-26 10:30:00,174.48,175.29,174.48,174.91,42338.0,160.2311,160.975,160.2311,160.626,42338.0
2020-02-26 11:00:00,174.87,175.11,174.38,175.02,32269.0,160.5893,160.8097,160.1393,160.727,32269.0
2020-02-26 11:30:00,174.97,174.97,173.82,173.9,30407.0,160.6811,160.6811,159.625,159.6985,30407.0
2020-02-26 12:00:00,173.91,173.91,172.41,172.93,30551.0,159.7077,159.7077,158.3302,158.8077,30551.0
2020-02-26 12:30:00,173.13,173.52,172.86,173.09,25317.0,158.9914,159.3495,158.7434,158.9546,25317.0
2020-02-26 13:00:00,173.1,173.22,172.54,172.9,29636.0,158.9638,159.074,158.4496,158.7802,29636.0
2020-02-26 13:30:00,172.81,172.89,171.02,171.07,81442.0,158.6975,158.771,157.0537,157.0996,81442.0
2020-02-26 14:00:00,171.09,172.07,170.93,171.85,62836.0,157.118,158.0179,156.971,157.8159,62836.0
2020-02-26 14:30:00,171.72,172.1,171.19,171.2,59248.0,157.6965,158.0455,157.2098,157.219,59248.0
2020-02-26 15:00:00,171.28,172.28,171.26,171.54,59763.0,157.2924,158.2108,157.2741,157.5312,59763.0
2020-02-26 15:30:00,171.47,171.76,171.04,171.05,149382.0,157.4669,157.7333,157.072,157.0812,149382.0
2020-02-27 09:30:00,168.01,168.4,166.1,167.01,128763.0,154.2895,154.6476,152.5355,153.3712,128763.0
2020-02-27 10:00:00,167.26,167.42,165.79,165.81,55527.0,153.6007,153.7477,152.2508,152.2692,55527.0
2020-02-27 10:30:00,165.83,167.64,165.0,167.61,122620.0,152.2875,153.9497,151.5253,153.9222,122620.0
2020-02-27 11:00:00,167.86,168.83,167.68,168.11,70544.0,154.1517,155.0425,153.9864,154.3813,70544.0
2020-02-27 11:30:00,168.05,168.98,167.58,168.97,41263.0,154.3262,155.1803,153.8946,155.1711,41263.0
2020-02-27 12:00:00,168.89,170.06,168.81,169.72,51563.0,155.0976,156.1721,155.0242,155.8598,51563.0
2020-02-27 12:30:00,169.62,170.59,169.62,169.85,45355.0,155.768,156.6588,155.768,155.9792,45355.0
2020-02-27 13:00:00,169.66,170.46,169.36,169.38,23736.0,155.8047,156.5394,155.5292,155.5476,23736.0
2020-02-27 13:30:00,169.32,169.43,167.61,167.9,39473.0,155.4925,155.5935,153.9222,154.1885,39473.0
2020-02-27 14:00:00,167.78,168.26,167.16,168.07,58963.0,154.0783,154.5191,153.5089,154.3446,58963.0
2020-02-27 14:30:00,168.14,168.15,167.15,167.2,53219.0,154.4089,154.4181,153.4997,153.5456,53219.0
2020-02-27 15:00:00,167.16,167.74,166.72,166.78,62985.0,153.5089,154.0415,153.1048,153.1599,62985.0
2020-02-27 15:30:00,166.78,166.84,164.12,164.14,123533.0,153.1599,153.215,150.7172,150.7355,123533.0
2020-02-28 09:30:00,158.37,161.25,158.11,158.38,279323.0,145.4367,148.0815,145.198,145.4459,279323.0
2020-02-28 10:00:00,158.35,159.19,157.24,157.76,147788.0,145.4184,146.1898,144.399,144.8766,147788.0
2020-02-28 10:30:00,157.65,159.85,157.65,159.45,131257.0,144.7755,146.7959,144.7755,146.4285,131257.0
2020-02-28 11:00:00,159.34,160.2,158.32,160.17,120895.0,146.3275,147.1173,145.3908,147.0897,120895.0
2020-02-28 11:30:00,160.25,162.44,160.09,160.64,124689.0,147.1632,149.1744,147.0163,147.5214,124689.0
2020-02-28 12:00:00,160.68,161.42,159.8,161.42,151643.0,147.5581,148.2377,146.75,148.2377,151643.0
2020-02-28 12:30:00,161.45,162.31,160.83,162.14,187272.0,148.2652,149.055,147.6958,148.8989,187272.0
2020-02-28 13:00:00,162.14,162.5,161.05,161.31,108234.0,148.8989,149.2295,147.8979,148.1366,108234.0
2020-02-28 13:30:00,161.0,161.07,159.5,160.16,86887.0,147.852,147.9162,146.4745,147.0806,86887.0
2020-02-28 14:00:00,160.24,160.53,159.07,160.06,103571.0,147.154,147.4203,146.0796,146.9887,103571.0
2020-02-28 14:30:00,160.12,162.06,160.03,160.69,213275.0,147.0438,148.8254,146.9612,147.5673,213275.0
2020-02-28 15:00:00,160.96,161.14,159.36,159.36,90048.0,147.8152,147.9805,146.3459,146.3459,90048.0
2020-02-28 15:30:00,159.29,162.26,158.94,162.26,194935.0,146.2816,149.0091,145.9602,149.0091,194935.0
2020-03-02 09:30:00,163.23,163.7,161.95,162.2,128519.0,149.8999,150.3315,148.7244,148.954,128519.0
2020-03-02 10:00:00,162.24,162.24,161.09,162.16,72742.0,148.9907,148.9907,147.9346,148.9172,72742.0
2020-03-02 10:30:00,162.19,164.31,161.69,163.55,45806.0,148.9448,150.8917,148.4856,150.1937,45806.0
2020-03-02 11:00:00,163.44,165.12,163.31,164.96,67284.0,150.0927,151.6355,149.9733,151.4886,67284.0
2020-03-02 11:30:00,164.96,166.02,164.65,165.89,41036.0,151.4886,152.462,151.2039,152.3426,41036.0
2020-03-02 12:00:00,165.94,166.01,164.86,165.24,33432.0,152.3885,152.4528,151.3967,151.7457,33432.0
2020-03-02 12:30:00,165.37,165.98,165.36,165.88,140724.0,151.8651,152.4253,151.8559,152.3334,140724.0
2020-03-02 13:00:00,165.95,166.04,164.53,164.77,47695.0,152.3977,152.4804,151.0937,151.3141,47695.0
2020-03-02 13:30:00,164.82,165.59,164.59,165.5,53137.0,151.36,152.0671,151.1488,151.9845,53137.0
2020-03-02 14:00:00,165.44,165.83,164.87,164.87,60712.0,151.9294,152.2875,151.4059,151.4059,60712.0
2020-03-02 14:30:00,164.82,165.08,163.69,164.12,144762.0,151.36,151.5988,150.3223,150.7172,144762.0
2020-03-02 15:00:00,164.03,165.78,164.03,165.61,71939.0,150.6345,152.2416,150.6345,152.0855,71939.0
2020-03-02 15:30:00,165.67,168.38,165.55,168.38,170049.0,152.1406,154.6293,152.0304,154.6293,170049.0
2020-03-03 09:30:00,168.51,168.57,166.61,167.27,89445.0,154.7487,154.8038,153.0038,153.6099,89445.0
2020-03-03 10:00:00,167.22,171.3,167.22,169.05,142028.0,153.564,157.3108,153.564,155.2446,142028.0
2020-03-03 10:30:00,169.0,169.8,168.57,169.69,54203.0,155.1986,155.9333,154.8038,155.8323,54203.0
2020-03-03 11:00:00,169.51,169.67,165.58,165.92,47616.0,155.667,155.8139,152.0579,152.3702,47616.0
2020-03-03 11:30:00,165.86,168.21,165.8,168.02,56215.0,152.3151,154.4732,152.26,154.2987,56215.0
2020-03-03 12:00:00,167.92,168.77,167.22,167.38,21221.0,154.2068,154.9874,153.564,153.7109,21221.0
2020-03-03 12:30:00,167.37,167.94,166.94,167.12,27678.0,153.7018,154.2252,153.3069,153.4722,27678.0
2020-03-03 13:00:00,166.81,166.84,165.39,166.06,31769.0,153.1875,153.215,151.8835,152.4987,31769.0
2020-03-03 13:30:00,166.01,166.49,164.38,164.48,73469.0,152.4528,152.8936,150.9559,151.0478,73469.0
2020-03-03 14:00:00,164.46,164.8,163.05,164.69,78101.0,151.0294,151.3416,149.7346,151.2406,78101.0
2020-03-03 14:30:00,164.5,165.44,163.52,164.97,52865.0,151.0661,151.9294,150.1662,151.4978,52865.0
2020-03-03 15:00:00,165.15,166.6,165.15,166.59,36985.0,151.6631,152.9946,151.6631,152.9855,36985.0
2020-03-03 15:30:00,166.56,166.56,164.15,164.69,67070.0,152.9579,152.9579,150.7447,151.2406,67070.0
2020-03-04 09:30:00,167.66,168.23,166.27,166.52,88735.0,153.9681,154.4915,152.6916,152.9212,88735.0
2020-03-04 10:00:00,166.61,168.01,166.12,167.65,72385.0,153.0038,154.2895,152.5538,153.9589,72385.0
2020-03-04 10:30:00,167.66,167.66,166.48,166.69,44191.0,153.9681,153.9681,152.8844,153.0773,44191.0
2020-03-04 11:00:00,166.69,166.93,166.24,166.84,69988.0,153.0773,153.2977,152.664,153.215,69988.0
2020-03-04 11:30:00,167.03,167.1,166.09,166.43,122384.0,153.3895,153.4538,152.5263,152.8385,122384.0
2020-03-04 12:00:00,166.54,167.39,166.44,167.37,49065.0,152.9395,153.7201,152.8477,153.7018,49065.0
2020-03-04 12:30:00,167.38,168.07,167.15,168.06,24452.0,153.7109,154.3446,153.4997,154.3354,24452.0
2020-03-04 13:00:00,168.21,168.89,168.12,168.73,24264.0,154.4732,155.0976,154.3905,154.9507,24264.0
2020-03-04 13:30:00,168.82,168.98,168.57,168.72,33192.0,155.0333,155.1803,154.8038,154.9415,33192.0
2020-03-04 14:00:00,168.77,169.03,168.34,168.96,47183.0,154.9874,155.2262,154.5925,155.1619,47183.0
2020-03-04 14:30:00,169.0,169.12,168.62,169.03,48961.0,155.1986,155.3088,154.8497,155.2262,48961.0
2020-03-04 15:00:00,168.96,169.77,168.93,169.77,55462.0,155.1619,155.9058,155.1344,155.9058,55462.0
2020-03-04 15:30:00,169.88,170.82,169.75,170.8,98389.0,156.0068,156.87,155.8874,156.8516,98389.0
2020-03-05 09:30:00,166.81,167.61,166.11,166.18,49813.0,153.1875,153.9222,152.5447,152.6089,49813.0
2020-03-05 10:00:00,166.38,167.59,166.23,166.93,29189.0,152.7926,153.9038,152.6549,153.2977,29189.0
2020-03-05 10:30:00,166.9,167.36,166.44,166.97,26585.0,153.2701,153.6926,152.8477,153.3344,26585.0
2020-03-05 11:00:00,166.95,168.3,166.95,168.0,26228.0,153.3161,154.5558,153.3161,154.2803,26228.0
2020-03-05 11:30:00,168.14,168.15,166.72,166.87,39274.0,154.4089,154.4181,153.1048,153.2426,39274.0
2020-03-05 12:00:00,166.96,167.06,165.91,166.13,28371.0,153.3252,153.4171,152.361,152.563,28371.0
2020-03-05 12:30:00,166.12,166.39,164.83,165.11,232078.0,152.5538,152.8018,151.3692,151.6263,232078.0
2020-03-05 13:00:00,165.1,165.34,164.61,165.33,36635.0,151.6171,151.8375,151.1672,151.8284,36635.0
2020-03-05 13:30:00,165.41,165.97,165.2,165.54,26625.0,151.9018,152.4161,151.709,152.0212,26625.0
2020-03-05 14:00:00,165.53,165.53,164.27,164.45,38460.0,152.012,152.012,150.8549,151.0202,38460.0
2020-03-05 14:30:00,164.65,165.3,164.52,165.0,54858.0,151.2039,151.8008,151.0845,151.5253,54858.0
2020-03-05 15:00:00,164.93,164.93,163.93,164.36,61966.0,151.461,151.461,150.5427,150.9376,61966.0
2020-03-05 15:30:00,164.27,165.54,164.13,165.4,101482.0,150.8549,152.0212,150.7264,151.8926,101482.0
2020-03-06 09:30:00,160.26,161.07,159.15,160.11,87385.0,147.1724,147.9162,146.153,147.0346,87385.0
2020-03-06 10:00:00,160.31,161.9,159.79,161.85,100854.0,147.2183,148.6785,146.7408,148.6325,100854.0
2020-03-06 10:30:00,161.84,162.8,161.26,162.41,40696.0,148.6234,149.505,148.0907,149.1468,40696.0
2020-03-06 11:00:00,162.37,162.53,160.88,161.01,27137.0,149.1101,149.257,147.7418,147.8611,27137.0
2020-03-06 11:30:00,160.94,161.41,160.23,160.68,29402.0,147.7969,148.2285,147.1448,147.5581,29402.0
2020-03-06 12:00:00,160.72,160.72,159.49,159.49,32339.0,147.5948,147.5948,146.4653,146.4653,32339.0
2020-03-06 12:30:00,159.59,161.02,159.59,160.35,28035.0,146.5571,147.8703,146.5571,147.255,28035.0
2020-03-06 13:00:00,160.3,161.13,160.19,160.52,58259.0,147.2091,147.9713,147.1081,147.4112,58259.0
2020-03-06 13:30:00,160.6,160.8,159.35,159.42,36497.0,147.4846,147.6683,146.3367,146.401,36497.0
2020-03-06 14:00:00,159.28,159.57,158.89,159.3,96478.0,146.2724,146.5387,145.9143,146.2908,96478.0
2020-03-06 14:30:00,159.18,159.37,157.8,157.99,93724.0,146.1806,146.3551,144.9133,145.0878,93724.0
2020-03-06 15:00:00,158.0,159.18,157.63,158.76,75089.0,145.097,146.1806,144.7572,145.7949,75089.0
2020-03-06 15:30:00,158.6,161.97,158.55,161.46,278879.0,145.648,148.7427,145.602,148.2744,278879.0
2020-03-09 09:30:00,150.1,157.07,147.78,151.06,146987.0,137.8421,144.2429,135.7116,138.7237,146987.0
2020-03-09 10:00:00,150.56,151.64,150.38,151.06,75803.0,138.2645,139.2563,138.0992,138.7237,75803.0
2020-03-09 10:30:00,151.08,151.62,149.5,149.51,88263.0,138.7421,139.238,137.2911,137.3003,88263.0
2020-03-09 11:00:00,149.52,150.86,149.06,150.71,81318.0,137.3095,138.54,136.887,138.4023,81318.0
2020-03-09 11:30:00,150.7,152.13,150.29,151.53,52113.0,138.3931,139.7063,138.0166,139.1553,52113.0
2020-03-09 12:00:00,151.42,152.18,150.64,150.64,163673.0,139.0543,139.7522,138.338,138.338,163673.0
2020-03-09 12:30:00,150.67,150.86,149.59,149.87,84242.0,138.3656,138.54,137.3738,137.6309,84242.0
2020-03-09 13:00:00,149.84,150.26,149.4,149.51,65450.0,137.6033,137.989,137.1993,137.3003,65450.0
2020-03-09 13:30:00,149.34,149.4,147.58,147.83,138002.0,137.1442,137.1993,135.5279,135.7575,138002.0
2020-03-09 14:00:00,147.9,148.48,146.98,147.15,60726.0,135.8218,136.3544,134.9769,135.133,60726.0
2020-03-09 14:30:00,146.99,148.33,146.38,148.03,126575.0,134.9861,136.2167,134.4259,135.9412,126575.0
2020-03-09 15:00:00,147.94,149.17,147.46,148.67,93054.0,135.8585,136.9881,135.4177,136.5289,93054.0
2020-03-09 15:30:00,148.68,149.36,147.15,147.17,199824.0,136.5381,137.1625,135.133,135.1514,199824.0
2020-03-10 09:30:00,152.01,152.01,149.38,150.45,173648.0,140.2662,140.2662,137.8394,138.8267,173648.0
2020-03-10 10:00:00,150.36,151.58,150.21,150.22,62812.0,138.7437,139.8694,138.6053,138.6145,62812.0
2020-03-10 10:30:00,150.21,150.22,148.42,148.42,68116.0,138.6053,138.6145,136.9535,136.9535,68116.0
2020-03-10 11:00:00,148.47,148.95,146.07,146.07,128952.0,136.9997,137.4426,134.7851,134.7851,128952.0
2020-03-10 11:30:00,145.86,147.13,145.16,146.1,63535.0,134.5913,135.7632,133.9454,134.8128,63535.0
2020-03-10 12:00:00,146.12,148.45,146.12,147.55,94886.0,134.8312,136.9812,134.8312,136.1508,94886.0
2020-03-10 12:30:00,147.34,148.02,146.52,147.75,93821.0,135.957,136.5845,135.2003,136.3353,93821.0
2020-03-10 13:00:00,147.67,148.9,147.08,148.34,75587.0,136.2615,137.3965,135.7171,136.8797,75587.0
2020-03-10 13:30:00,148.53,148.78,146.83,146.97,119804.0,137.055,137.2857,135.4864,135.6156,119804.0
2020-03-10 14:00:00,146.98,148.19,146.51,148.19,108159.0,135.6248,136.7413,135.1911,136.7413,108159.0
2020-03-10 14:30:00,148.15,150.82,148.04,150.01,411009.0,136.7044,139.1681,136.6029,138.4207,411009.0
2020-03-10 15:00:00,150.22,152.31,150.04,151.25,524681.0,138.6145,140.543,138.4484,139.5649,524681.0
2020-03-10 15:30:00,151.27,153.24,150.75,153.24,508475.0,139.5834,141.4012,139.1035,141.4012,508475.0
2020-03-11 09:30:00,149.1,149.76,147.92,148.5,97183.0,137.581,138.19,136.4922,137.0274,97183.0
2020-03-11 10:00:00,148.62,149.21,147.6,147.7,64073.0,137.1381,137.6825,136.1969,136.2892,64073.0
2020-03-11 10:30:00,147.65,148.08,146.77,147.34,59761.0,136.243,136.6398,135.431,135.957,59761.0
2020-03-11 11:00:00,147.34,147.75,146.06,146.24,60996.0,135.957,136.3353,134.7759,134.942,60996.0
2020-03-11 11:30:00,146.09,147.2,146.09,146.88,103138.0,134.8036,135.8278,134.8036,135.5325,103138.0
2020-03-11 12:00:00,146.77,148.38,146.49,147.07,76754.0,135.431,136.9166,135.1727,135.7078,76754.0
2020-03-11 12:30:00,147.13,147.19,145.56,146.05,78883.0,135.7632,135.8186,134.3145,134.7666,78883.0
2020-03-11 13:00:00,145.85,146.14,145.16,146.07,67486.0,134.5821,134.8497,133.9454,134.7851,67486.0
2020-03-11 13:30:00,146.0,146.36,145.2,145.81,78374.0,134.7205,135.0527,133.9823,134.5452,78374.0
2020-03-11 14:00:00,145.93,145.99,144.54,144.66,146895.0,134.6559,134.7113,133.3733,133.484,146895.0
2020-03-11 14:30:00,144.65,145.7,144.34,144.52,104703.0,133.4748,134.4437,133.1888,133.3548,104703.0
2020-03-11 15:00:00,144.49,144.7,142.95,143.71,264288.0,133.3272,133.5209,131.9061,132.6074,264288.0
2020-03-11 15:30:00,143.82,145.48,143.69,144.86,279001.0,132.7089,134.2407,132.589,133.6686,279001.0
2020-03-12 09:30:00,134.63,136.0,130.0,132.24,195231.0,124.2289,125.4931,119.9566,122.0236,195231.0
2020-03-12 10:00:00,132.76,134.87,132.08,133.3,262703.0,122.5034,124.4504,121.8759,123.0017,262703.0
2020-03-12 10:30:00,133.67,135.36,132.95,135.31,189469.0,123.3431,124.9025,122.6787,124.8564,189469.0
2020-03-12 11:00:00,134.97,135.11,132.77,133.25,132130.0,124.5427,124.6718,122.5126,122.9555,132130.0
2020-03-12 11:30:00,133.33,133.8,131.61,132.2,219209.0,123.0294,123.463,121.4422,121.9867,219209.0
2020-03-12 12:00:00,132.05,133.41,131.47,133.18,108630.0,121.8482,123.1032,121.313,122.8909,108630.0
2020-03-12 12:30:00,133.0,137.08,131.94,137.08,229429.0,122.7248,126.4896,121.7467,126.4896,229429.0
2020-03-12 13:00:00,136.37,139.36,134.84,135.22,235850.0,125.8345,128.5935,124.4227,124.7733,235850.0
2020-03-12 13:30:00,135.15,135.52,132.94,134.43,230510.0,124.7087,125.0502,122.6695,124.0444,230510.0
2020-03-12 14:00:00,134.79,134.79,132.7,133.15,209021.0,124.3766,124.3766,122.448,122.8633,209021.0
2020-03-12 14:30:00,133.04,134.12,132.37,132.38,251870.0,122.7618,123.7583,122.1435,122.1527,251870.0
2020-03-12 15:00:00,132.3,133.49,131.04,131.69,245701.0,122.0789,123.177,120.9163,121.5161,245701.0
2020-03-12 15:30:00,131.62,133.11,130.48,130.48,441720.0,121.4515,122.8263,120.3995,120.3995,441720.0
2020-03-13 09:30:00,139.0,139.8,133.36,133.89,301699.0,128.2613,128.9995,123.057,123.5461,301699.0
2020-03-13 10:00:00,133.56,136.26,133.56,135.22,111335.0,123.2416,125.733,123.2416,124.7733,111335.0
2020-03-13 10:30:00,135.08,135.32,132.28,132.57,198117.0,124.6442,124.8656,122.0605,122.3281,198117.0
2020-03-13 11:00:00,132.58,133.37,131.34,131.4,373766.0,122.3373,123.0663,121.1931,121.2485,373766.0
2020-03-13 11:30:00,131.33,131.59,129.35,130.81,136610.0,121.1839,121.4238,119.3568,120.704,136610.0
2020-03-13 12:00:00,130.72,131.31,129.83,130.77,336373.0,120.621,121.1654,119.7998,120.6671,336373.0
2020-03-13 12:30:00,130.75,133.58,130.74,132.86,184042.0,120.6487,123.26,120.6394,122.5957,184042.0
2020-03-13 13:00:00,132.45,134.14,132.01,134.11,525773.0,122.2173,123.7768,121.8113,123.7491,525773.0
2020-03-13 13:30:00,134.15,135.02,133.44,134.58,148441.0,123.786,124.5888,123.1309,124.1828,148441.0
2020-03-13 14:00:00,134.61,134.61,132.71,132.91,247585.0,124.2105,124.2105,122.4573,122.6418,247585.0
2020-03-13 14:30:00,132.78,133.89,132.04,133.89,320606.0,122.5218,123.5461,121.839,123.5461,320606.0
2020-03-13 15:00:00,133.65,134.74,133.29,134.6,259184.0,123.3246,124.3304,122.9924,124.2012,259184.0
2020-03-13 15:30:00,134.85,139.63,132.39,139.57,560012.0,124.4319,128.8426,122.162,128.7873,560012.0
2020-03-16 09:30:00,124.64,127.48,123.1,126.59,159686.0,115.0107,117.6313,113.5897,116.8101,159686.0
2020-03-16 10:00:00,126.74,126.97,124.2,125.85,152649.0,116.9485,117.1607,114.6047,116.1272,152649.0
2020-03-16 10:30:00,125.98,129.42,125.78,128.16,140387.0,116.2472,119.4214,116.0626,118.2588,140387.0
2020-03-16 11:00:00,128.08,131.21,127.64,130.67,168864.0,118.185,121.0731,117.7789,120.5749,168864.0
2020-03-16 11:30:00,130.72,131.05,128.62,129.15,216586.0,120.621,120.9255,118.6832,119.1723,216586.0
2020-03-16 12:00:00,129.22,129.9,127.51,128.5,276232.0,119.2369,119.8643,117.659,118.5725,276232.0
2020-03-16 12:30:00,128.03,129.17,126.73,127.18,244019.0,118.1388,119.1907,116.9392,117.3545,244019.0
2020-03-16 13:00:00,127.14,128.15,126.85,127.13,165008.0,117.3176,118.2495,117.05,117.3083,165008.0
2020-03-16 13:30:00,127.09,127.09,125.38,126.15,231389.0,117.2714,117.2714,115.6935,116.4041,231389.0
2020-03-16 14:00:00,126.11,126.11,124.78,125.5,225370.0,116.3671,116.3671,115.1399,115.8043,225370.0
2020-03-16 14:30:00,125.24,127.32,124.98,126.83,280985.0,115.5644,117.4837,115.3244,117.0315,280985.0
2020-03-16 15:00:00,126.81,127.39,125.22,125.23,189324.0,117.0131,117.5483,115.5459,115.5551,189324.0
2020-03-16 15:30:00,125.18,125.62,122.05,122.24,303211.0,115.509,115.915,112.6208,112.7961,303211.0
2020-03-17 09:30:00,124.61,126.2,120.72,120.83,266615.0,114.983,116.4502,111.3936,111.4951,266615.0
2020-03-17 10:00:00,120.78,123.72,120.14,123.72,197904.0,111.4489,114.1618,110.8584,114.1618,197904.0
2020-03-17 10:30:00,123.48,124.48,122.12,124.02,128851.0,113.9403,114.8631,112.6854,114.4386,128851.0
2020-03-17 11:00:00,124.05,127.29,123.51,126.79,87937.0,114.4663,117.456,113.968,116.9946,87937.0
2020-03-17 11:30:00,126.8,127.87,126.06,127.56,203924.0,117.0038,117.9912,116.321,117.7051,203924.0
2020-03-17 12:00:00,127.76,130.48,127.43,127.74,93988.0,117.8897,120.3995,117.5852,117.8712,93988.0
2020-03-17 12:30:00,127.75,128.0,125.81,126.39,70148.0,117.8804,118.1111,116.0903,116.6255,70148.0
2020-03-17 13:00:00,126.69,126.95,124.08,125.28,70693.0,116.9023,117.1423,114.494,115.6013,70693.0
2020-03-17 13:30:00,125.27,127.07,124.75,126.88,103208.0,115.592,117.253,115.1122,117.0777,103208.0
2020-03-17 14:00:00,126.89,128.8,125.89,128.49,209589.0,117.0869,118.8493,116.1641,118.5633,209589.0
2020-03-17 14:30:00,128.64,129.48,126.88,127.65,261011.0,118.7017,119.4768,117.0777,117.7882,261011.0
2020-03-17 15:00:00,127.9,127.93,125.43,126.28,251290.0,118.0189,118.0465,115.7397,116.524,251290.0
2020-03-17 15:30:00,126.27,129.67,125.46,129.66,358956.0,116.5148,119.6521,115.7674,119.6429,358956.0
2020-03-18 09:30:00,121.53,123.51,120.0,122.5,138984.0,112.141,113.968,110.7292,113.036,138984.0
2020-03-18 10:00:00,122.85,123.78,121.02,122.12,86619.0,113.359,114.2172,111.6704,112.6854,86619.0
2020-03-18 10:30:00,121.91,122.95,120.07,120.07,128407.0,112.4916,113.4513,110.7938,110.7938,128407.0
2020-03-18 11:00:00,120.2,120.48,118.1,119.04,167408.0,110.9137,111.1721,108.976,109.8434,167408.0
2020-03-18 11:30:00,119.22,120.97,118.54,120.94,126261.0,110.0094,111.6242,109.382,111.5966,126261.0
2020-03-18 12:00:00,120.77,120.84,118.1,119.35,214774.0,111.4397,111.5043,108.976,110.1294,214774.0
2020-03-18 12:30:00,119.08,119.29,117.32,117.51,248587.0,109.8803,110.074,108.2562,108.4316,248587.0
2020-03-18 13:00:00,117.0,118.64,115.28,115.29,102439.0,107.961,109.4743,106.3738,106.3831,102439.0
2020-03-18 13:30:00,115.36,116.5,114.35,115.02,148007.0,106.4477,107.4996,105.5157,106.1339,148007.0
2020-03-18 14:00:00,115.37,115.61,113.1,113.86,191455.0,106.4569,106.6783,104.3623,105.0635,191455.0
2020-03-18 14:30:00,113.86,117.0,113.61,116.92,212448.0,105.0635,107.961,104.8329,107.8871,212448.0
2020-03-18 15:00:00,116.61,117.68,115.42,115.71,144900.0,107.6011,108.5884,106.503,106.7706,144900.0
2020-03-18 15:30:00,115.87,120.08,115.1,120.03,505691.0,106.9183,110.803,106.2077,110.7569,505691.0
2020-03-19 09:30:00,118.73,118.99,114.29,118.0,238379.0,109.5573,109.7972,105.4603,108.8837,238379.0
2020-03-19 10:00:00,117.99,121.48,117.71,121.12,188120.0,108.8745,112.0948,108.6161,111.7627,188120.0
2020-03-19 10:30:00,120.56,121.49,118.57,118.84,177606.0,111.2459,112.1041,109.4097,109.6588,177606.0
2020-03-19 11:00:00,119.59,121.99,118.46,121.75,95115.0,110.3509,112.5654,109.3082,112.344,95115.0
2020-03-19 11:30:00,121.57,122.69,120.95,121.47,137286.0,112.1779,113.2114,111.6058,112.0856,137286.0
2020-03-19 12:00:00,121.14,121.91,119.0,119.65,108418.0,111.7811,112.4916,109.8064,110.4062,108418.0
2020-03-19 12:30:00,119.58,121.35,118.46,120.3,315892.0,110.3416,111.9749,109.3082,111.006,315892.0
2020-03-19 13:00:00,120.67,121.1,119.55,120.21,188471.0,111.3474,111.7442,110.314,110.923,188471.0
2020-03-19 13:30:00,120.32,122.76,120.07,121.86,189881.0,111.0245,113.276,110.7938,112.4455,189881.0
2020-03-19 14:00:00,121.9,122.83,121.08,122.29,167387.0,112.4824,113.3405,111.7257,112.8423,167387.0
2020-03-19 14:30:00,122.1,123.67,122.08,122.52,242067.0,112.6669,114.1157,112.6485,113.0545,242067.0
2020-03-19 15:00:00,122.4,123.32,120.87,122.84,289621.0,112.9438,113.7927,111.532,113.3498,289621.0
2020-03-19 15:30:00,122.82,123.21,120.98,121.58,396265.0,113.3313,113.6912,111.6335,112.1871,396265.0
2020-03-20 09:30:00,122.56,123.66,119.41,120.36,130401.0,113.0914,114.1064,110.1848,111.0614,130401.0
2020-03-20 10:00:00,120.49,122.7,120.49,122.41,77401.0,111.1813,113.2206,111.1813,112.953,77401.0
2020-03-20 10:30:00,122.62,124.68,122.56,124.45,113222.0,113.1468,115.0476,113.0914,114.8354,113222.0
2020-03-20 11:00:00,124.48,124.74,120.67,121.57,153705.0,114.8631,115.103,111.3474,112.1779,153705.0
2020-03-20 11:30:00,121.44,122.16,120.93,121.48,140176.0,112.0579,112.7223,111.5873,112.0948,140176.0
2020-03-20 12:00:00,121.5,121.5,118.67,119.0,145201.0,112.1133,112.1133,109.5019,109.8064,145201.0
2020-03-20 12:30:00,118.96,121.29,118.86,120.32,143117.0,109.7695,111.9195,109.6773,111.0245,143117.0
2020-03-20 13:00:00,120.29,121.41,119.61,120.35,153308.0,110.9968,112.0303,110.3693,111.0521,153308.0
2020-03-20 13:30:00,120.66,121.1,119.93,120.73,159356.0,111.3382,111.7442,110.6646,111.4028,159356.0
2020-03-20 14:00:00,120.73,121.23,118.15,118.98,373659.0,111.4028,111.8642,109.0221,109.788,373659.0
2020-03-20 14:30:00,119.17,119.51,117.08,117.73,459997.0,109.9633,110.277,108.0348,108.6346,459997.0
2020-03-20 15:00:00,117.63,118.57,116.13,118.25,301970.0,108.5423,109.4097,107.1582,109.1144,301970.0
2020-03-20 15:30:00,118.26,118.85,115.53,115.74,423857.0,109.1236,109.668,106.6045,106.7983,423857.0
2020-03-23 09:30:00,114.95,115.9,111.53,114.63,427746.0,106.0693,106.9459,102.9136,105.7741,427746.0
2020-03-23 10:00:00,115.2,115.8,113.38,115.16,149992.0,106.3,106.8537,104.6206,106.2631,149992.0
2020-03-23 10:30:00,114.91,115.38,112.58,112.95,302668.0,106.0324,106.4661,103.8824,104.2238,302668.0
2020-03-23 11:00:00,112.78,113.64,111.04,111.17,311932.0,104.067,104.8605,102.4614,102.5814,311932.0
2020-03-23 11:30:00,111.04,111.9,110.05,111.15,223924.0,102.4614,103.255,101.5479,102.5629,223924.0
2020-03-23 12:00:00,110.99,112.9,110.3,112.22,246731.0,102.4153,104.1777,101.7786,103.5502,246731.0
2020-03-23 12:30:00,112.3,114.95,111.6,114.59,146089.0,103.6241,106.0693,102.9781,105.7371,146089.0
2020-03-23 13:00:00,114.43,115.6,113.51,113.78,171381.0,105.5895,106.6691,104.7406,104.9897,171381.0
2020-03-23 13:30:00,113.94,115.0,112.11,112.56,179490.0,105.1374,106.1155,103.4487,103.864,179490.0
2020-03-23 14:00:00,112.45,113.84,111.53,113.7,206437.0,103.7625,105.0451,102.9136,104.9159,206437.0
2020-03-23 14:30:00,113.57,114.3,112.43,112.64,282931.0,104.7959,105.4695,103.744,103.9378,282931.0
2020-03-23 15:00:00,112.77,113.26,110.94,111.15,462763.0,104.0578,104.5099,102.3691,102.5629,462763.0
2020-03-23 15:30:00,111.39,113.28,110.5,112.31,370299.0,102.7844,104.5284,101.9631,103.6333,370299.0
2020-03-24 09:30:00,118.23,121.6,118.07,119.62,185388.0,109.0959,112.2056,108.9483,110.3785,185388.0
2020-03-24 10:00:00,119.59,121.86,119.16,121.6,91998.0,110.3509,112.4455,109.9541,112.2056,91998.0
2020-03-24 10:30:00,121.43,122.0,120.49,120.96,171856.0,112.0487,112.5747,111.1813,111.615,171856.0
2020-03-24 11:00:00,121.19,121.65,120.16,121.33,93289.0,111.8272,112.2517,110.8768,111.9564,93289.0
2020-03-24 11:30:00,121.28,122.57,120.91,122.52,90095.0,111.9103,113.1006,111.5689,113.0545,90095.0
2020-03-24 12:00:00,122.53,123.77,122.31,123.57,131004.0,113.0637,114.2079,112.8607,114.0234,131004.0
2020-03-24 12:30:00,123.58,124.09,122.3,122.3,113999.0,114.0326,114.5032,112.8515,112.8515,113999.0
2020-03-24 13:00:00,122.32,122.7,121.13,122.0,136185.0,112.8699,113.2206,111.7719,112.5747,136185.0
2020-03-24 13:30:00,122.4,122.47,120.51,120.71,126322.0,112.9438,113.0084,111.1998,111.3843,126322.0
2020-03-24 14:00:00,120.76,121.44,119.66,121.06,180213.0,111.4305,112.0579,110.4155,111.7073,180213.0
2020-03-24 14:30:00,121.09,122.74,120.71,122.74,141260.0,111.735,113.2575,111.3843,113.2575,141260.0
2020-03-24 15:00:00,122.75,123.39,122.42,123.13,287704.0,113.2667,113.8573,112.9622,113.6174,287704.0
2020-03-24 15:30:00,123.36,124.99,122.98,124.64,395073.0,113.8296,115.3337,113.479,115.0107,395073.0
2020-03-25 09:30:00,126.04,128.0,123.38,123.81,245996.0,116.3026,118.1111,113.8481,114.2448,245996.0
2020-03-25 10:00:00,123.73,124.57,122.84,124.48,320235.0,114.171,114.9461,113.3498,114.8631,320235.0
2020-03-25 10:30:00,124.33,126.35,124.31,126.28,258628.0,114.7247,116.5886,114.7062,116.524,258628.0
2020-03-25 11:00:00,125.91,126.93,125.73,126.23,146302.0,116.1826,117.1238,116.0165,116.4779,146302.0
2020-03-25 11:30:00,126.25,126.91,125.77,126.72,198014.0,116.4963,117.1053,116.0534,116.93,198014.0
2020-03-25 12:00:00,126.71,129.64,126.66,129.3,298296.0,116.9208,119.6244,116.8747,119.3107,298296.0
2020-03-25 12:30:00,129.22,130.91,128.72,129.94,267008.0,119.2369,120.7963,118.7755,119.9013,267008.0
2020-03-25 13:00:00,129.99,131.79,129.85,131.63,170605.0,119.9474,121.6083,119.8182,121.4607,170605.0
2020-03-25 13:30:00,131.4,132.83,130.91,131.1,262595.0,121.2485,122.568,120.7963,120.9716,262595.0
2020-03-25 14:00:00,131.12,131.78,129.48,130.81,318748.0,120.9901,121.5991,119.4768,120.704,318748.0
2020-03-25 14:30:00,130.8,131.9,129.63,131.47,444510.0,120.6948,121.7098,119.6152,121.313,444510.0
2020-03-25 15:00:00,131.46,131.98,130.78,131.2,563854.0,121.3038,121.7836,120.6764,121.0639,563854.0
2020-03-25 15:30:00,131.2,132.04,127.5,127.96,717223.0,121.0639,121.839,117.6498,118.0742,717223.0
2020-03-26 09:30:00,129.17,131.97,128.5,131.72,144557.0,119.1907,121.7744,118.5725,121.5437,144557.0
2020-03-26 10:00:00,131.84,133.53,130.88,132.43,197934.0,121.6545,123.2139,120.7686,122.1989,197934.0
2020-03-26 10:30:00,132.2,133.49,131.43,132.77,159853.0,121.9867,123.177,121.2761,122.5126,159853.0
2020-03-26 11:00:00,132.8,133.67,131.78,133.67,119999.0,122.5403,123.3431,121.5991,123.3431,119999.0
2020-03-26 11:30:00,133.68,134.35,133.16,133.87,174615.0,123.3523,123.9706,122.8725,123.5276,174615.0
2020-03-26 12:00:00,133.96,134.18,132.63,133.84,146559.0,123.6107,123.8137,122.3834,123.5,146559.0
2020-03-26 12:30:00,134.04,134.4,133.5,134.21,118961.0,123.6845,124.0167,123.1862,123.8414,118961.0
2020-03-26 13:00:00,134.08,134.44,132.08,132.43,123320.0,123.7214,124.0536,121.8759,122.1989,123320.0
2020-03-26 13:30:00,132.42,133.55,131.81,132.92,139790.0,122.1897,123.2324,121.6268,122.651,139790.0
2020-03-26 14:00:00,132.96,133.25,132.08,132.91,308127.0,122.6879,122.9555,121.8759,122.6418,308127.0
2020-03-26 14:30:00,133.07,134.12,132.94,133.81,122068.0,122.7894,123.7583,122.6695,123.4723,122068.0
2020-03-26 15:00:00,133.77,134.03,133.05,134.03,204297.0,123.4354,123.6753,122.771,123.6753,204297.0
2020-03-26 15:30:00,133.99,135.76,132.84,135.1,303991.0,123.6384,125.2716,122.5772,124.6626,303991.0
2020-03-27 09:30:00,130.8,131.3,129.17,130.76,149005.0,120.6948,121.1562,119.1907,120.6579,149005.0
2020-03-27 10:00:00,130.59,131.44,130.08,130.41,142603.0,120.501,121.2854,120.0304,120.3349,142603.0
2020-03-27 10:30:00,130.63,131.19,129.91,130.99,79706.0,120.5379,121.0547,119.8736,120.8701,79706.0
2020-03-27 11:00:00,130.93,132.44,130.8,131.07,84741.0,120.8148,122.2081,120.6948,120.944,84741.0
2020-03-27 11:30:00,131.25,131.68,130.3,130.39,94430.0,121.11,121.5068,120.2334,120.3165,94430.0
2020-03-27 12:00:00,130.42,131.21,130.15,130.89,177790.0,120.3442,121.0731,120.095,120.7779,177790.0
2020-03-27 12:30:00,130.85,131.89,130.75,131.87,85507.0,120.7409,121.7006,120.6487,121.6821,85507.0
2020-03-27 13:00:00,131.84,132.18,131.0,131.19,119784.0,121.6545,121.9682,120.8794,121.0547,119784.0
2020-03-27 13:30:00,131.27,133.04,131.15,132.23,255309.0,121.1285,122.7618,121.0178,122.0143,255309.0
2020-03-27 14:00:00,132.2,132.62,131.83,132.33,158652.0,121.9867,122.3742,121.6452,122.1066,158652.0
2020-03-27 14:30:00,132.45,133.1,131.94,133.1,142392.0,122.2173,122.8171,121.7467,122.8171,142392.0
2020-03-27 15:00:00,133.09,134.8,132.83,134.4,167996.0,122.8079,124.3858,122.568,124.0167,167996.0
2020-03-27 15:30:00,134.34,134.4,130.95,131.34,248501.0,123.9613,124.0167,120.8332,121.1931,248501.0
2020-03-30 09:30:00,132.35,132.99,130.25,131.29,226075.0,122.1251,122.7156,120.1873,121.147,226075.0
2020-03-30 10:00:00,131.25,132.16,130.92,131.72,71926.0,121.11,121.9497,120.8055,121.5437,71926.0
2020-03-30 10:30:00,131.84,132.58,131.35,131.4,121073.0,121.6545,122.3373,121.2023,121.2485,121073.0
2020-03-30 11:00:00,131.49,133.11,131.43,132.87,172511.0,121.3315,122.8263,121.2761,122.6049,172511.0
2020-03-30 11:30:00,132.97,133.03,132.4,132.72,120979.0,122.6972,122.7525,122.1712,122.4665,120979.0
2020-03-30 12:00:00,132.68,133.3,132.22,133.27,95703.0,122.4296,123.0017,122.0051,122.974,95703.0
2020-03-30 12:30:00,133.2,133.42,132.78,133.3,140671.0,122.9094,123.1124,122.5218,123.0017,140671.0
2020-03-30 13:00:00,133.3,133.56,132.79,133.47,97985.0,123.0017,123.2416,122.5311,123.1585,97985.0
2020-03-30 13:30:00,133.45,133.47,132.61,132.94,180932.0,123.1401,123.1585,122.365,122.6695,180932.0
2020-03-30 14:00:00,132.83,133.06,132.02,133.01,171584.0,122.568,122.7802,121.8206,122.7341,171584.0
2020-03-30 14:30:00,132.96,133.76,132.87,133.5,234335.0,122.6879,123.4261,122.6049,123.1862,234335.0
2020-03-30 15:00:00,133.48,134.39,132.99,133.47,177755.0,123.1678,124.0075,122.7156,123.1585,177755.0
2020-03-30 15:30:00,133.47,134.91,133.06,134.53,260908.0,123.1585,124.4873,122.7802,124.1366,260908.0
2020-03-31 09:30:00,133.95,134.47,132.38,132.99,163603.0,123.6015,124.0813,122.1527,122.7156,163603.0
2020-03-31 10:00:00,132.96,134.41,132.91,133.91,111678.0,122.6879,124.0259,122.6418,123.5645,111678.0
2020-03-31 10:30:00,133.92,134.34,133.67,133.73,124725.0,123.5738,123.9613,123.3431,123.3984,124725.0
2020-03-31 11:00:00,133.69,134.32,133.48,134.3,103939.0,123.3615,123.9429,123.1678,123.9244,103939.0
2020-03-31 11:30:00,134.36,134.65,134.06,134.26,71688.0,123.9798,124.2474,123.703,123.8875,71688.0
2020-03-31 12:00:00,134.27,134.33,132.9,133.15,56113.0,123.8967,123.9521,122.6326,122.8633,56113.0
2020-03-31 12:30:00,133.16,133.17,132.15,132.3,52572.0,122.8725,122.8817,121.9405,122.0789,52572.0
2020-03-31 13:00:00,132.39,132.73,131.55,131.75,130038.0,122.162,122.4757,121.3869,121.5714,130038.0
2020-03-31 13:30:00,131.71,132.8,131.56,132.74,52700.0,121.5345,122.5403,121.3961,122.4849,52700.0
2020-03-31 14:00:00,132.74,132.82,132.18,132.65,117712.0,122.4849,122.5588,121.9682,122.4019,117712.0
2020-03-31 14:30:00,132.6,133.19,132.55,132.74,109458.0,122.3557,122.9002,122.3096,122.4849,109458.0
2020-03-31 15:00:00,132.72,133.03,130.8,131.05,135972.0,122.4665,122.7525,120.6948,120.9255,135972.0
2020-03-31 15:30:00,131.08,132.16,131.0,131.74,187740.0,120.9532,121.9497,120.8794,121.5622,187740.0
2020-04-01 09:30:00,127.34,127.34,125.83,126.75,148068.0,117.5021,117.5021,116.1088,116.9577,148068.0
2020-04-01 10:00:00,126.8,127.35,126.21,127.02,125843.0,117.0038,117.5113,116.4594,117.2068,125843.0
2020-04-01 10:30:00,126.88,127.44,126.63,126.97,63459.0,117.0777,117.5944,116.847,117.1607,63459.0
2020-04-01 11:00:00,127.02,127.75,126.66,126.72,76775.0,117.2068,117.8804,116.8747,116.93,76775.0
2020-04-01 11:30:00,126.71,127.1,126.22,126.51,54601.0,116.9208,117.2807,116.4686,116.7362,54601.0
2020-04-01 12:00:00,126.37,126.37,125.44,125.47,104018.0,116.6071,116.6071,115.7489,115.7766,104018.0
2020-04-01 12:30:00,125.5,125.85,124.65,124.97,94467.0,115.8043,116.1272,115.0199,115.3152,94467.0
2020-04-01 13:00:00,124.93,125.53,124.72,125.36,57790.0,115.2783,115.832,115.0845,115.6751,57790.0
2020-04-01 13:30:00,125.29,126.13,125.09,126.05,54342.0,115.6105,116.3856,115.4259,116.3118,54342.0
2020-04-01 14:00:00,126.07,126.44,125.36,125.53,141151.0,116.3302,116.6717,115.6751,115.832,141151.0
2020-04-01 14:30:00,125.43,125.63,124.92,124.95,272789.0,115.7397,115.9242,115.2691,115.2968,272789.0
2020-04-01 15:00:00,124.96,125.32,124.46,124.53,198967.0,115.306,115.6382,114.8446,114.9092,198967.0
2020-04-01 15:30:00,124.5,125.55,124.0,125.33,223133.0,114.8815,115.8504,114.4202,115.6474,223133.0
2020-04-02 09:30:00,124.54,126.07,123.92,125.76,124809.0,114.9184,116.3302,114.3463,116.0442,124809.0
2020-04-02 10:00:00,125.64,126.97,125.42,126.87,94539.0,115.9335,117.1607,115.7305,117.0684,94539.0
2020-04-02 10:30:00,126.89,129.12,126.79,127.85,48437.0,117.0869,119.1446,116.9946,117.9727,48437.0
2020-04-02 11:00:00,127.79,127.97,126.3,126.59,122287.0,117.9174,118.0834,116.5425,116.8101,122287.0
2020-04-02 11:30:00,126.6,127.41,126.43,127.11,99817.0,116.8193,117.5667,116.6624,117.2899,99817.0
2020-04-02 12:00:00,127.14,127.59,126.79,126.82,62485.0,117.3176,117.7328,116.9946,117.0223,62485.0
2020-04-02 12:30:00,126.8,127.18,126.51,126.85,85122.0,117.0038,117.3545,116.7362,117.05,85122.0
2020-04-02 13:00:00,126.89,127.16,125.12,125.18,71772.0,117.0869,117.336,115.4536,115.509,71772.0
2020-04-02 13:30:00,125.25,125.71,124.93,125.12,136366.0,115.5736,115.998,115.2783,115.4536,136366.0
2020-04-02 14:00:00,125.18,125.2,123.83,124.79,158779.0,115.509,115.5275,114.2633,115.1491,158779.0
2020-04-02 14:30:00,124.78,125.37,124.21,125.31,90770.0,115.1399,115.6843,114.6139,115.629,90770.0
2020-04-02 15:00:00,125.38,125.65,124.96,125.22,154235.0,115.6935,115.9427,115.306,115.5459,154235.0
2020-04-02 15:30:00,125.46,126.83,124.56,126.61,160165.0,115.7674,117.0315,114.9369,116.8285,160165.0
2020-04-03 09:30:00,126.1,127.66,126.1,127.04,133018.0,116.3579,117.7974,116.3579,117.2253,133018.0
2020-04-03 10:00:00,127.18,127.61,125.84,125.88,158408.0,117.3545,117.7513,116.118,116.1549,158408.0
2020-04-03 10:30:00,125.9,126.15,125.15,125.6,220539.0,116.1734,116.4041,115.4813,115.8965,220539.0
2020-04-03 11:00:00,125.5,125.93,124.58,125.0,115209.0,115.8043,116.2011,114.9553,115.3429,115209.0
2020-04-03 11:30:00,124.94,125.2,124.16,124.63,116115.0,115.2875,115.5275,114.5678,115.0015,116115.0
2020-04-03 12:00:00,124.63,124.72,123.61,123.91,372642.0,115.0015,115.0845,114.0603,114.3371,372642.0
2020-04-03 12:30:00,123.92,124.53,123.82,124.08,134064.0,114.3463,114.9092,114.2541,114.494,134064.0
2020-04-03 13:00:00,124.12,124.43,123.7,123.7,201685.0,114.5309,114.8169,114.1433,114.1433,201685.0
2020-04-03 13:30:00,123.64,123.91,123.19,123.53,223092.0,114.088,114.3371,113.6727,113.9865,223092.0
2020-04-03 14:00:00,123.67,123.88,123.11,123.82,184756.0,114.1157,114.3094,113.5989,114.2541,184756.0
2020-04-03 14:30:00,123.81,124.46,123.32,124.43,268932.0,114.2448,114.8446,113.7927,114.8169,268932.0
2020-04-03 15:00:00,124.45,124.74,123.89,124.35,445863.0,114.8354,115.103,114.3187,114.7431,445863.0
2020-04-03 15:30:00,124.31,124.8,123.5,124.31,543244.0,114.7062,115.1584,113.9588,114.7062,543244.0
2020-04-06 09:30:00,129.47,131.5,129.45,131.36,119939.0,119.4676,121.3407,119.4491,121.2115,119939.0
2020-04-06 10:00:00,131.35,132.3,131.33,131.7,59798.0,121.2023,122.0789,121.1839,121.5253,59798.0
2020-04-06 10:30:00,131.61,131.63,130.74,131.11,78136.0,121.4422,121.4607,120.6394,120.9809,78136.0
2020-04-06 11:00:00,131.19,131.68,130.93,131.68,50338.0,121.0547,121.5068,120.8148,121.5068,50338.0
2020-04-06 11:30:00,131.69,132.53,131.55,132.44,131124.0,121.5161,122.2912,121.3869,122.2081,131124.0
2020-04-06 12:00:00,132.45,133.43,132.29,133.31,94184.0,122.2173,123.1216,122.0697,123.0109,94184.0
2020-04-06 12:30:00,133.31,133.37,132.86,133.25,132939.0,123.0109,123.0663,122.5957,122.9555,132939.0
2020-04-06 13:00:00,133.33,133.42,133.05,133.09,122215.0,123.0294,123.1124,122.771,122.8079,122215.0
2020-04-06 13:30:00,133.11,133.73,132.86,133.47,158974.0,122.8263,123.3984,122.5957,123.1585,158974.0
2020-04-06 14:00:00,133.46,133.46,132.54,132.84,129365.0,123.1493,123.1493,122.3004,122.5772,129365.0
2020-04-06 14:30:00,132.86,133.15,132.57,133.1,214623.0,122.5957,122.8633,122.3281,122.8171,214623.0
2020-04-06 15:00:00,133.06,133.52,132.76,133.5,274651.0,122.7802,123.2047,122.5034,123.1862,274651.0
2020-04-06 15:30:00,133.47,134.93,133.24,134.19,476679.0,123.1585,124.5057,122.9463,123.8229,476679.0
2020-04-07 09:30:00,138.98,140.31,138.33,139.91,163751.0,128.2429,129.4701,127.6431,129.101,163751.0
2020-04-07 10:00:00,140.0,140.2,137.47,137.92,73839.0,129.184,129.3686,126.8495,127.2647,73839.0
2020-04-07 10:30:00,137.78,138.72,136.45,137.12,141494.0,127.1356,128.0029,125.9083,126.5265,141494.0
2020-04-07 11:00:00,137.19,138.67,136.78,138.43,153410.0,126.5911,127.9568,126.2128,127.7353,153410.0
2020-04-07 11:30:00,138.45,139.45,138.39,138.68,65492.0,127.7538,128.6765,127.6984,127.966,65492.0
2020-04-07 12:00:00,138.77,140.09,138.77,139.76,194903.0,128.0491,129.2671,128.0491,128.9626,194903.0
2020-04-07 12:30:00,139.77,139.83,139.15,139.38,117808.0,128.9718,129.0272,128.3997,128.6119,117808.0
2020-04-07 13:00:00,139.54,139.71,138.57,138.99,120202.0,128.7596,128.9165,127.8645,128.2521,120202.0
2020-04-07 13:30:00,139.03,139.05,138.18,138.22,157449.0,128.289,128.3074,127.5047,127.5416,157449.0
2020-04-07 14:00:00,138.27,138.27,137.0,137.47,172849.0,127.5877,127.5877,126.4158,126.8495,172849.0
2020-04-07 14:30:00,137.44,137.69,135.49,135.84,203272.0,126.8218,127.0525,125.0225,125.3454,203272.0
2020-04-07 15:00:00,135.84,136.98,135.24,135.47,165259.0,125.3454,126.3974,124.7918,125.004,165259.0
2020-04-07 15:30:00,135.51,137.51,135.29,135.33,275010.0,125.0409,126.8864,124.8379,124.8748,275010.0
2020-04-08 09:30:00,137.13,137.46,136.19,136.49,79988.0,126.5358,126.8403,125.6684,125.9452,79988.0
2020-04-08 10:00:00,136.52,137.19,135.81,137.12,50754.0,125.9729,126.5911,125.3178,126.5265,50754.0
2020-04-08 10:30:00,137.11,137.88,136.78,137.82,83868.0,126.5173,127.2278,126.2128,127.1725,83868.0
2020-04-08 11:00:00,137.96,139.17,137.69,138.99,58605.0,127.3017,128.4182,127.0525,128.2521,58605.0
2020-04-08 11:30:00,139.15,139.8,138.96,139.14,89178.0,128.3997,128.9995,128.2244,128.3905,89178.0
2020-04-08 12:00:00,139.07,139.66,138.85,139.25,65786.0,128.3259,128.8703,128.1229,128.492,65786.0
2020-04-08 12:30:00,139.37,140.04,139.16,139.62,45141.0,128.6027,129.221,128.4089,128.8334,45141.0
2020-04-08 13:00:00,139.69,140.13,139.39,139.73,74732.0,128.898,129.304,128.6212,128.9349,74732.0
2020-04-08 13:30:00,139.77,139.81,139.02,139.22,63629.0,128.9718,129.0087,128.2798,128.4643,63629.0
2020-04-08 14:00:00,139.24,140.63,139.13,140.55,120765.0,128.4828,129.7654,128.3813,129.6916,120765.0
2020-04-08 14:30:00,140.63,141.09,140.38,140.88,117050.0,129.7654,130.1898,129.5347,129.9961,117050.0
2020-04-08 15:00:00,140.88,141.4,140.66,141.16,96334.0,129.9961,130.4759,129.7931,130.2544,96334.0
2020-04-08 15:30:00,141.19,142.07,140.26,141.36,123200.0,130.2821,131.0941,129.424,130.439,123200.0
2020-04-09 09:30:00,144.25,147.13,143.01,147.09,167899.0,133.1057,135.7632,131.9615,135.7263,167899.0
2020-04-09 10:00:00,147.09,147.24,145.11,146.19,53226.0,135.7263,135.8647,133.8993,134.8958,53226.0
2020-04-09 10:30:00,146.34,146.89,145.82,146.38,33840.0,135.0342,135.5418,134.5544,135.0712,33840.0
2020-04-09 11:00:00,145.98,145.98,145.07,145.81,65699.0,134.7021,134.7021,133.8624,134.5452,65699.0
2020-04-09 11:30:00,145.76,146.33,145.55,146.28,46425.0,134.4991,135.025,134.3053,134.9789,46425.0
2020-04-09 12:00:00,146.21,146.71,146.1,146.28,51930.0,134.9143,135.3757,134.8128,134.9789,51930.0
2020-04-09 12:30:00,146.21,147.21,146.17,147.06,56168.0,134.9143,135.837,134.8774,135.6986,56168.0
2020-04-09 13:00:00,147.12,147.15,146.64,147.01,60072.0,135.754,135.7817,135.3111,135.6525,60072.0
2020-04-09 13:30:00,147.16,147.24,146.0,146.53,68939.0,135.7909,135.8647,134.7205,135.2096,68939.0
2020-04-09 14:00:00,146.54,146.63,144.85,145.04,72516.0,135.2188,135.3018,133.6594,133.8347,72516.0
2020-04-09 14:30:00,145.05,145.54,143.36,143.87,129286.0,133.8439,134.296,132.2845,132.7551,129286.0
2020-04-09 15:00:00,144.12,144.98,143.67,144.98,83462.0,132.9858,133.7793,132.5705,133.7793,83462.0
2020-04-09 15:30:00,145.13,145.53,144.68,145.12,343259.0,133.9177,134.2868,133.5025,133.9085,343259.0
2020-04-13 09:30:00,144.91,145.0,141.83,141.96,155085.0,133.7147,133.7978,130.8727,130.9926,155085.0
2020-04-13 10:00:00,141.95,142.71,140.99,141.44,63808.0,130.9834,131.6847,130.0976,130.5128,63808.0
2020-04-13 10:30:00,141.44,141.62,140.63,140.77,55188.0,130.5128,130.6789,129.7654,129.8946,55188.0
2020-04-13 11:00:00,140.66,141.33,140.02,141.26,91173.0,129.7931,130.4113,129.2025,130.3467,91173.0
2020-04-13 11:30:00,141.26,141.66,140.73,141.33,51325.0,130.3467,130.7158,129.8577,130.4113,51325.0
2020-04-13 12:00:00,141.28,142.39,141.24,141.87,49530.0,130.3652,131.3894,130.3283,130.9096,49530.0
2020-04-13 12:30:00,141.82,141.82,140.97,141.11,73797.0,130.8634,130.8634,130.0791,130.2083,73797.0
2020-04-13 13:00:00,141.1,141.21,140.65,140.73,54910.0,130.1991,130.3006,129.7838,129.8577,54910.0
2020-04-13 13:30:00,140.85,141.69,140.84,141.43,74724.0,129.9684,130.7435,129.9592,130.5036,74724.0
2020-04-13 14:00:00,141.44,141.8,140.99,141.29,106719.0,130.5128,130.845,130.0976,130.3744,106719.0
2020-04-13 14:30:00,141.37,141.63,140.96,141.53,98604.0,130.4482,130.6881,130.0699,130.5958,98604.0
2020-04-13 15:00:00,141.58,141.9,140.94,141.67,101453.0,130.642,130.9373,130.0514,130.725,101453.0
2020-04-13 15:30:00,141.79,142.49,141.66,141.95,161737.0,130.8358,131.4817,130.7158,130.9834,161737.0
2020-04-14 09:30:00,145.16,145.95,144.65,145.79,103027.0,133.9454,134.6744,133.4748,134.5267,103027.0
2020-04-14 10:00:00,145.93,146.57,145.41,145.84,54919.0,134.6559,135.2465,134.1761,134.5729,54919.0
2020-04-14 10:30:00,145.95,145.95,144.81,144.9,96210.0,134.6744,134.6744,133.6224,133.7055,96210.0
2020-04-14 11:00:00,144.88,145.1,144.09,144.53,78991.0,133.687,133.89,132.9581,133.3641,78991.0
2020-04-14 11:30:00,144.65,144.97,144.51,144.68,112363.0,133.4748,133.7701,133.3456,133.5025,112363.0
2020-04-14 12:00:00,144.77,145.7,144.77,145.43,35371.0,133.5855,134.4437,133.5855,134.1945,35371.0
2020-04-14 12:30:00,145.42,145.5,145.07,145.14,45188.0,134.1853,134.2591,133.8624,133.9269,45188.0
2020-04-14 13:00:00,145.15,145.29,144.91,145.15,100684.0,133.9362,134.0654,133.7147,133.9362,100684.0
2020-04-14 13:30:00,145.28,145.73,145.26,145.6,64813.0,134.0561,134.4714,134.0377,134.3514,64813.0
2020-04-14 14:00:00,145.57,145.8,145.32,145.61,78828.0,134.3237,134.536,134.093,134.3606,78828.0
2020-04-14 14:30:00,145.64,145.77,145.45,145.67,127761.0,134.3883,134.5083,134.213,134.416,127761.0
2020-04-14 15:00:00,145.66,145.67,145.0,145.56,56624.0,134.4068,134.416,133.7978,134.3145,56624.0
2020-04-14 15:30:00,145.59,146.0,145.45,145.77,98418.0,134.3422,134.7205,134.213,134.5083,98418.0
2020-04-15 09:30:00,141.75,142.25,141.14,141.81,81112.0,130.7989,131.2602,130.236,130.8542,81112.0
2020-04-15 10:00:00,141.69,142.0,140.65,140.8,55344.0,130.7435,131.0295,129.7838,129.9222,55344.0
2020-04-15 10:30:00,140.76,141.36,140.47,141.19,38357.0,129.8853,130.439,129.6177,130.2821,38357.0
2020-04-15 11:00:00,141.23,141.23,140.57,141.13,53327.0,130.319,130.319,129.71,130.2267,53327.0
2020-04-15 11:30:00,141.2,141.54,140.74,140.93,37533.0,130.2913,130.6051,129.8669,130.0422,37533.0
2020-04-15 12:00:00,140.88,141.19,140.64,141.13,39880.0,129.9961,130.2821,129.7746,130.2267,39880.0
2020-04-15 12:30:00,141.22,141.7,141.1,141.51,44502.0,130.3098,130.7527,130.1991,130.5774,44502.0
2020-04-15 13:00:00,141.46,142.33,141.39,141.75,53331.0,130.5313,131.334,130.4667,130.7989,53331.0
2020-04-15 13:30:00,141.73,141.75,141.26,141.35,67371.0,130.7804,130.7989,130.3467,130.4298,67371.0
2020-04-15 14:00:00,141.41,142.2,141.41,142.16,82732.0,130.4851,131.2141,130.4851,131.1772,82732.0
2020-04-15 14:30:00,142.25,142.53,142.06,142.41,131973.0,131.2602,131.5186,131.0849,131.4079,131973.0
2020-04-15 15:00:00,142.39,142.5,141.52,141.67,135465.0,131.3894,131.4909,130.5866,130.725,135465.0
2020-04-15 15:30:00,141.68,142.0,141.38,141.76,130695.0,130.7343,131.0295,130.4574,130.8081,130695.0
2020-04-16 09:30:00,142.25,142.65,140.7,140.7,135968.0,131.2602,131.6293,129.83,129.83,135968.0
2020-04-16 10:00:00,140.85,141.01,140.21,141.0,59411.0,129.9684,130.116,129.3778,130.1068,59411.0
2020-04-16 10:30:00,141.15,141.76,140.73,141.67,47216.0,130.2452,130.8081,129.8577,130.725,47216.0
2020-04-16 11:00:00,141.72,142.24,141.56,141.87,58494.0,130.7712,131.251,130.6235,130.9096,58494.0
2020-04-16 11:30:00,141.81,142.35,141.39,142.1,49135.0,130.8542,131.3525,130.4667,131.1218,49135.0
2020-04-16 12:00:00,142.19,142.26,140.6,140.74,76976.0,131.2049,131.2694,129.7377,129.8669,76976.0
2020-04-16 12:30:00,140.67,140.81,140.06,140.7,80465.0,129.8023,129.9315,129.2394,129.83,80465.0
2020-04-16 13:00:00,140.75,141.12,140.67,141.12,56837.0,129.8761,130.2175,129.8023,130.2175,56837.0
2020-04-16 13:30:00,141.06,141.32,140.78,140.97,130477.0,130.1622,130.4021,129.9038,130.0791,130477.0
2020-04-16 14:00:00,140.96,141.61,140.65,141.33,181052.0,130.0699,130.6697,129.7838,130.4113,181052.0
2020-04-16 14:30:00,141.27,141.75,141.16,141.53,93713.0,130.3559,130.7989,130.2544,130.5958,93713.0
2020-04-16 15:00:00,141.57,141.9,141.19,141.88,152520.0,130.6328,130.9373,130.2821,130.9188,152520.0
2020-04-16 15:30:00,141.92,142.25,141.79,141.91,105460.0,130.9557,131.2602,130.8358,130.9465,105460.0
2020-04-17 09:30:00,146.18,146.54,145.06,146.43,146572.0,134.8866,135.2188,133.8531,135.1173,146572.0
2020-04-17 10:00:00,146.56,146.56,144.93,145.27,57151.0,135.2372,135.2372,133.7332,134.0469,57151.0
2020-04-17 10:30:00,145.33,145.34,144.69,144.93,74238.0,134.1023,134.1115,133.5117,133.7332,74238.0
2020-04-17 11:00:00,144.91,145.26,144.63,144.81,86979.0,133.7147,134.0377,133.4564,133.6224,86979.0
2020-04-17 11:30:00,144.94,145.47,144.74,145.29,49745.0,133.7424,134.2315,133.5579,134.0654,49745.0
2020-04-17 12:00:00,145.29,145.57,145.06,145.28,61676.0,134.0654,134.3237,133.8531,134.0561,61676.0
2020-04-17 12:30:00,145.28,146.07,145.28,145.87,70554.0,134.0561,134.7851,134.0561,134.6006,70554.0
2020-04-17 13:00:00,145.79,146.36,145.76,145.92,41085.0,134.5267,135.0527,134.4991,134.6467,41085.0
2020-04-17 13:30:00,146.03,146.21,145.73,146.0,41998.0,134.7482,134.9143,134.4714,134.7205,41998.0
2020-04-17 14:00:00,145.96,145.96,145.57,145.65,82641.0,134.6836,134.6836,134.3237,134.3975,82641.0
2020-04-17 14:30:00,145.57,145.73,145.29,145.73,70234.0,134.3237,134.4714,134.0654,134.4714,70234.0
2020-04-17 15:00:00,145.73,146.1,145.64,146.09,75362.0,134.4714,134.8128,134.3883,134.8036,75362.0
2020-04-17 15:30:00,146.09,147.44,146.09,147.0,137421.0,134.8036,136.0493,134.8036,135.6433,137421.0
2020-04-20 09:30:00,144.56,145.61,143.93,145.21,63121.0,133.3918,134.3606,132.8104,133.9915,63121.0
2020-04-20 10:00:00,145.28,145.56,144.99,145.28,56122.0,134.0561,134.3145,133.7885,134.0561,56122.0
2020-04-20 10:30:00,145.36,146.39,145.12,146.11,34428.0,134.13,135.0804,133.9085,134.822,34428.0
2020-04-20 11:00:00,146.1,146.31,145.74,146.2,61466.0,134.8128,135.0066,134.4806,134.9051,61466.0
2020-04-20 11:30:00,146.17,146.77,146.01,146.66,24794.0,134.8774,135.431,134.7297,135.3295,24794.0
2020-04-20 12:00:00,146.64,146.64,146.25,146.36,71456.0,135.3111,135.3111,134.9512,135.0527,71456.0
2020-04-20 12:30:00,146.43,146.75,146.3,146.31,41017.0,135.1173,135.4126,134.9973,135.0066,41017.0
2020-04-20 13:00:00,146.28,146.32,145.53,145.72,97510.0,134.9789,135.0158,134.2868,134.4621,97510.0
2020-04-20 13:30:00,145.73,145.81,145.39,145.69,29477.0,134.4714,134.5452,134.1576,134.4345,29477.0
2020-04-20 14:00:00,145.67,145.82,144.29,144.31,53659.0,134.416,134.5544,133.1426,133.1611,53659.0
2020-04-20 14:30:00,144.27,144.88,143.74,143.79,90314.0,133.1242,133.687,132.6351,132.6812,90314.0
2020-04-20 15:00:00,143.81,144.33,143.65,144.3,69374.0,132.6997,133.1795,132.5521,133.1518,69374.0
2020-04-20 15:30:00,144.3,144.68,144.02,144.1,95284.0,133.1518,133.5025,132.8935,132.9673,95284.0
2020-04-21 09:30:00,141.46,142.6,140.96,142.51,46729.0,130.5313,131.5832,130.0699,131.5001,46729.0
2020-04-21 10:00:00,142.59,142.64,141.44,142.12,32145.0,131.574,131.6201,130.5128,131.1403,32145.0
2020-04-21 10:30:00,142.07,142.08,140.62,140.65,95754.0,131.0941,131.1034,129.7562,129.7838,95754.0
2020-04-21 11:00:00,140.55,140.65,139.63,139.73,79735.0,129.6916,129.7838,128.8426,128.9349,79735.0
2020-04-21 11:30:00,139.99,140.36,139.53,140.16,24959.0,129.1748,129.5162,128.7504,129.3317,24959.0
2020-04-21 12:00:00,140.08,140.24,139.74,139.77,115466.0,129.2579,129.4055,128.9441,128.9718,115466.0
2020-04-21 12:30:00,139.66,140.17,139.33,140.0,38721.0,128.8703,129.3409,128.5658,129.184,38721.0
2020-04-21 13:00:00,140.26,140.68,139.94,140.61,36934.0,129.424,129.8115,129.1287,129.7469,36934.0
2020-04-21 13:30:00,140.57,140.96,140.24,140.29,60763.0,129.71,130.0699,129.4055,129.4516,60763.0
2020-04-21 14:00:00,140.32,141.27,140.14,140.8,47013.0,129.4793,130.3559,129.3132,129.9222,47013.0
2020-04-21 14:30:00,140.83,140.83,139.96,139.96,153760.0,129.9499,129.9499,129.1471,129.1471,153760.0
2020-04-21 15:00:00,140.05,140.7,139.8,140.5,50351.0,129.2302,129.83,128.9995,129.6454,50351.0
2020-04-21 15:30:00,140.41,141.02,139.85,140.17,65332.0,129.5624,130.1252,129.0456,129.3409,65332.0
2020-04-22 09:30:00,143.06,143.41,142.1,142.33,40222.0,132.0076,132.3306,131.1218,131.334,40222.0
2020-04-22 10:00:00,142.37,142.61,141.86,142.48,16228.0,131.371,131.5924,130.9004,131.4725,16228.0
2020-04-22 10:30:00,142.55,142.89,142.1,142.1,27010.0,131.537,131.8508,131.1218,131.1218,27010.0
2020-04-22 11:00:00,142.18,142.82,142.03,142.66,30515.0,131.1956,131.7862,131.0572,131.6385,30515.0
2020-04-22 11:30:00,142.64,143.24,142.64,143.04,24066.0,131.6201,132.1737,131.6201,131.9892,24066.0
2020-04-22 12:00:00,143.2,143.24,142.84,143.19,30885.0,132.1368,132.1737,131.8046,132.1276,30885.0
2020-04-22 12:30:00,143.15,143.29,142.77,142.87,31827.0,132.0907,132.2199,131.74,131.8323,31827.0
2020-04-22 13:00:00,142.93,143.16,142.63,143.16,33951.0,131.8877,132.0999,131.6109,132.0999,33951.0
2020-04-22 13:30:00,143.25,143.26,143.04,143.12,25279.0,132.183,132.1922,131.9892,132.063,25279.0
2020-04-22 14:00:00,143.13,143.27,142.95,143.2,48010.0,132.0722,132.2014,131.9061,132.1368,48010.0
2020-04-22 14:30:00,143.19,143.63,143.19,143.44,42403.0,132.1276,132.5336,132.1276,132.3583,42403.0
2020-04-22 15:00:00,143.5,143.86,143.33,143.65,63070.0,132.4137,132.7458,132.2568,132.5521,63070.0
2020-04-22 15:30:00,143.61,144.18,143.38,143.44,115881.0,132.5152,133.0411,132.3029,132.3583,115881.0
2020-04-23 09:30:00,144.12,144.91,143.76,144.24,41593.0,132.9858,133.7147,132.6536,133.0965,41593.0
2020-04-23 10:00:00,144.44,145.0,144.11,144.89,25749.0,133.281,133.7978,132.9765,133.6963,25749.0
2020-04-23 10:30:00,144.86,145.81,144.85,145.57,37867.0,133.6686,134.5452,133.6594,134.3237,37867.0
2020-04-23 11:00:00,145.54,145.74,145.24,145.58,87688.0,134.296,134.4806,134.0192,134.333,87688.0
2020-04-23 11:30:00,145.62,145.62,144.79,145.16,27780.0,134.3699,134.3699,133.604,133.9454,27780.0
2020-04-23 12:00:00,145.08,145.68,145.07,145.58,29180.0,133.8716,134.4252,133.8624,134.333,29180.0
2020-04-23 12:30:00,145.53,145.7,143.56,144.6,23015.0,134.2868,134.4437,132.469,133.4287,23015.0
2020-04-23 13:00:00,144.53,145.11,143.99,144.16,310927.0,133.3641,133.8993,132.8658,133.0227,310927.0
2020-04-23 13:30:00,144.31,144.6,143.52,143.9,47078.0,133.1611,133.4287,132.4321,132.7827,47078.0
2020-04-23 14:00:00,143.89,144.31,143.22,144.18,48846.0,132.7735,133.1611,132.1553,133.0411,48846.0
2020-04-23 14:30:00,144.12,144.71,143.97,144.58,50685.0,132.9858,133.5302,132.8473,133.4102,50685.0
2020-04-23 15:00:00,144.58,144.58,143.53,143.89,45911.0,133.4102,133.4102,132.4413,132.7735,45911.0
2020-04-23 15:30:00,143.97,144.37,143.56,143.65,95906.0,132.8473,133.2164,132.469,132.5521,95906.0
2020-04-24 09:30:00,144.4,144.97,143.69,143.76,74360.0,133.2441,133.7701,132.589,132.6536,74360.0
2020-04-24 10:00:00,143.72,144.2,143.6,143.93,15129.0,132.6167,133.0596,132.5059,132.8104,15129.0
2020-04-24 10:30:00,143.66,144.36,143.66,143.9,19487.0,132.5613,133.2072,132.5613,132.7827,19487.0
2020-04-24 11:00:00,143.87,143.95,143.27,143.7,27875.0,132.7551,132.8289,132.2014,132.5982,27875.0
2020-04-24 11:30:00,143.68,143.92,143.39,143.7,51452.0,132.5797,132.8012,132.3121,132.5982,51452.0
2020-04-24 12:00:00,143.67,143.95,143.64,143.93,31763.0,132.5705,132.8289,132.5428,132.8104,31763.0
2020-04-24 12:30:00,144.0,144.33,143.91,144.14,49083.0,132.875,133.1795,132.792,133.0042,49083.0
2020-04-24 13:00:00,144.12,144.43,143.98,144.43,26625.0,132.9858,133.2718,132.8566,133.2718,26625.0
2020-04-24 13:30:00,144.39,145.06,144.35,145.06,28994.0,133.2349,133.8531,133.198,133.8531,28994.0
2020-04-24 14:00:00,145.19,145.35,144.98,145.07,29773.0,133.9731,134.1207,133.7793,133.8624,29773.0
2020-04-24 14:30:00,145.16,145.67,145.15,145.58,72883.0,133.9454,134.416,133.9362,134.333,72883.0
2020-04-24 15:00:00,145.55,145.93,145.38,145.89,83769.0,134.3053,134.6559,134.1484,134.619,83769.0
2020-04-24 15:30:00,145.83,146.17,145.5,145.6,65681.0,134.5636,134.8774,134.2591,134.3514,65681.0
2020-04-27 09:30:00,146.77,147.71,146.73,147.53,77828.0,135.431,136.2984,135.3941,136.1323,77828.0
2020-04-27 10:00:00,147.52,148.05,147.27,147.74,64159.0,136.1231,136.6121,135.8924,136.3261,64159.0
2020-04-27 10:30:00,147.68,148.14,147.54,147.8,47241.0,136.2707,136.6952,136.1415,136.3814,47241.0
2020-04-27 11:00:00,147.88,148.37,147.7,148.37,73147.0,136.4553,136.9074,136.2892,136.9074,73147.0
2020-04-27 11:30:00,148.29,148.84,148.26,148.79,144386.0,136.8336,137.3411,136.8059,137.295,144386.0
2020-04-27 12:00:00,148.82,149.06,148.67,148.96,71428.0,137.3226,137.5441,137.1842,137.4518,71428.0
2020-04-27 12:30:00,149.05,149.41,149.05,149.35,71028.0,137.5349,137.8671,137.5349,137.8117,71028.0
2020-04-27 13:00:00,149.35,149.35,148.86,149.09,36048.0,137.8117,137.8117,137.3596,137.5718,36048.0
2020-04-27 13:30:00,149.03,149.18,148.83,149.09,74809.0,137.5164,137.6548,137.3319,137.5718,74809.0
2020-04-27 14:00:00,149.2,149.37,149.17,149.25,60948.0,137.6733,137.8302,137.6456,137.7194,60948.0
2020-04-27 14:30:00,149.22,149.61,149.15,149.54,42736.0,137.6917,138.0516,137.6271,137.987,42736.0
2020-04-27 15:00:00,149.53,149.83,149.51,149.54,96545.0,137.9778,138.2546,137.9593,137.987,96545.0
2020-04-27 15:30:00,149.56,149.82,149.39,149.41,51915.0,138.0055,138.2454,137.8486,137.8671,51915.0
2020-04-28 09:30:00,151.99,152.99,151.18,151.62,79490.0,140.2477,141.1705,139.5003,139.9063,79490.0
2020-04-28 10:00:00,151.62,152.09,151.14,151.32,66020.0,139.9063,140.34,139.4634,139.6295,66020.0
2020-04-28 10:30:00,151.44,151.44,149.34,149.39,108562.0,139.7402,139.7402,137.8025,137.8486,108562.0
2020-04-28 11:00:00,149.34,150.64,149.31,150.58,39868.0,137.8025,139.002,137.7748,138.9467,39868.0
2020-04-28 11:30:00,150.6,150.88,150.29,150.52,40994.0,138.9651,139.2235,138.6791,138.8913,40994.0
2020-04-28 12:00:00,150.59,150.94,150.03,150.32,54237.0,138.9559,139.2789,138.4392,138.7068,54237.0
2020-04-28 12:30:00,150.29,150.88,150.19,150.81,38113.0,138.6791,139.2235,138.5868,139.1589,38113.0
2020-04-28 13:00:00,150.79,151.13,150.74,151.03,34382.0,139.1404,139.4542,139.0943,139.3619,34382.0
2020-04-28 13:30:00,151.0,151.31,150.78,151.0,39652.0,139.3342,139.6203,139.1312,139.3342,39652.0
2020-04-28 14:00:00,151.02,151.58,151.01,151.43,31892.0,139.3527,139.8694,139.3435,139.731,31892.0
2020-04-28 14:30:00,151.5,151.55,150.95,151.04,77718.0,139.7956,139.8417,139.2881,139.3711,77718.0
2020-04-28 15:00:00,151.05,151.34,150.69,151.13,73623.0,139.3804,139.648,139.0482,139.4542,73623.0
2020-04-28 15:30:00,151.03,151.19,150.01,150.12,138963.0,139.3619,139.5095,138.4207,138.5222,138963.0
2020-04-29 09:30:00,153.37,153.56,152.38,153.17,52352.0,141.5211,141.6964,140.6076,141.3366,52352.0
2020-04-29 10:00:00,153.04,153.18,152.59,152.96,42513.0,141.2166,141.3458,140.8014,141.1428,42513.0
2020-04-29 10:30:00,153.06,153.74,153.04,153.61,38909.0,141.2351,141.8625,141.2166,141.7426,38909.0
2020-04-29 11:00:00,153.58,154.14,153.4,154.05,25390.0,141.7149,142.2316,141.5488,142.1486,25390.0
2020-04-29 11:30:00,154.09,154.25,153.76,154.1,47492.0,142.1855,142.3331,141.881,142.1947,47492.0
2020-04-29 12:00:00,154.19,154.53,154.16,154.42,58311.0,142.2778,142.5915,142.2501,142.49,58311.0
2020-04-29 12:30:00,154.42,154.92,154.41,154.75,112306.0,142.49,142.9514,142.4808,142.7945,112306.0
2020-04-29 13:00:00,154.84,155.02,154.77,154.8,46711.0,142.8776,143.0437,142.813,142.8406,46711.0
2020-04-29 13:30:00,154.58,154.58,154.18,154.18,63680.0,142.6376,142.6376,142.2685,142.2685,63680.0
2020-04-29 14:00:00,154.37,154.48,153.76,154.2,32659.0,142.4439,142.5454,141.881,142.287,32659.0
2020-04-29 14:30:00,154.24,154.6,153.96,154.55,49225.0,142.3239,142.6561,142.0655,142.61,49225.0
2020-04-29 15:00:00,154.55,155.02,154.44,154.94,55664.0,142.61,143.0437,142.5085,142.9698,55664.0
2020-04-29 15:30:00,154.96,155.08,154.26,154.4,122269.0,142.9883,143.099,142.3424,142.4716,122269.0
2020-04-30 09:30:00,152.31,152.69,151.19,152.13,67193.0,140.543,140.8937,139.5095,140.3769,67193.0
2020-04-30 10:00:00,152.24,152.66,151.73,152.49,30852.0,140.4784,140.866,140.0078,140.7091,30852.0
2020-04-30 10:30:00,152.47,152.58,151.64,151.97,28674.0,140.6907,140.7922,139.9248,140.2293,28674.0
2020-04-30 11:00:00,152.17,152.3,151.72,151.72,29554.0,140.4138,140.5338,139.9986,139.9986,29554.0
2020-04-30 11:30:00,151.63,152.0,151.08,151.1,33280.0,139.9156,140.257,139.408,139.4265,33280.0
2020-04-30 12:00:00,151.1,151.1,150.47,150.57,57977.0,139.4265,139.4265,138.8452,138.9374,57977.0
2020-04-30 12:30:00,150.43,151.31,150.31,151.27,27316.0,138.8083,139.6203,138.6975,139.5834,27316.0
2020-04-30 13:00:00,151.04,151.4,150.76,151.0,30158.0,139.3711,139.7033,139.1128,139.3342,30158.0
2020-04-30 13:30:00,150.95,150.97,150.55,150.61,46190.0,139.2881,139.3065,138.919,138.9744,46190.0
2020-04-30 14:00:00,150.59,150.84,150.42,150.73,48729.0,138.9559,139.1866,138.799,139.0851,48729.0
2020-04-30 14:30:00,150.73,151.03,150.35,150.52,57602.0,139.0851,139.3619,138.7344,138.8913,57602.0
2020-04-30 15:00:00,150.49,151.15,150.41,151.0,40887.0,138.8636,139.4726,138.7898,139.3342,40887.0
2020-04-30 15:30:00,151.11,151.11,150.52,150.7,109741.0,139.4357,139.4357,138.8913,139.0574,109741.0
2020-05-01 09:30:00,147.74,148.13,146.67,146.87,46287.0,136.3261,136.686,135.3387,135.5233,46287.0
2020-05-01 10:00:00,146.96,147.35,146.39,146.79,41023.0,135.6063,135.9662,135.0804,135.4495,41023.0
2020-05-01 10:30:00,146.88,147.33,146.73,146.99,19051.0,135.5325,135.9478,135.3941,135.634,19051.0
2020-05-01 11:00:00,146.93,146.95,146.35,146.4,27675.0,135.5787,135.5971,135.0435,135.0896,27675.0
2020-05-01 11:30:00,146.37,146.38,145.28,145.58,31036.0,135.0619,135.0712,134.0561,134.333,31036.0
2020-05-01 12:00:00,145.5,145.85,145.19,145.53,40647.0,134.2591,134.5821,133.9731,134.2868,40647.0
2020-05-01 12:30:00,145.48,145.61,145.29,145.5,21048.0,134.2407,134.3606,134.0654,134.2591,21048.0
2020-05-01 13:00:00,145.52,145.78,145.2,145.44,23762.0,134.2776,134.5175,133.9823,134.2038,23762.0
2020-05-01 13:30:00,145.45,145.65,145.1,145.28,23389.0,134.213,134.3975,133.89,134.0561,23389.0
2020-05-01 14:00:00,145.31,145.86,145.18,145.79,67317.0,134.0838,134.5913,133.9639,134.5267,67317.0
2020-05-01 14:30:00,145.67,145.88,145.53,145.79,86319.0,134.416,134.6098,134.2868,134.5267,86319.0
2020-05-01 15:00:00,145.77,146.16,145.61,145.84,127659.0,134.5083,134.8681,134.3606,134.5729,127659.0
2020-05-01 15:30:00,145.86,145.98,145.54,145.92,110705.0,134.5913,134.7021,134.296,134.6467,110705.0
2020-05-04 09:30:00,144.81,145.02,143.75,144.62,61757.0,133.6224,133.8162,132.6443,133.4471,61757.0
2020-05-04 10:00:00,144.87,145.72,144.77,144.99,32669.0,133.6778,134.4621,133.5855,133.7885,32669.0
2020-05-04 10:30:00,144.88,145.08,144.56,144.56,32804.0,133.687,133.8716,133.3918,133.3918,32804.0
2020-05-04 11:00:00,144.58,145.25,144.48,144.89,103273.0,133.4102,134.0285,133.3179,133.6963,103273.0
2020-05-04 11:30:00,144.91,145.46,144.8,145.25,42635.0,133.7147,134.2222,133.6132,134.0285,42635.0
2020-05-04 12:00:00,145.31,145.76,145.25,145.71,22658.0,134.0838,134.4991,134.0285,134.4529,22658.0
2020-05-04 12:30:00,145.74,145.83,145.15,145.17,23907.0,134.4806,134.5636,133.9362,133.9546,23907.0
2020-05-04 13:00:00,145.2,145.29,144.71,144.94,34242.0,133.9823,134.0654,133.5302,133.7424,34242.0
2020-05-04 13:30:00,144.96,145.3,144.96,145.24,29308.0,133.7609,134.0746,133.7609,134.0192,29308.0
2020-05-04 14:00:00,145.3,145.5,145.18,145.36,51295.0,134.0746,134.2591,133.9639,134.13,51295.0
2020-05-04 14:30:00,145.41,145.92,145.09,145.9,55851.0,134.1761,134.6467,133.8808,134.6282,55851.0
2020-05-04 15:00:00,145.83,146.37,145.76,146.3,58643.0,134.5636,135.0619,134.4991,134.9973,58643.0
2020-05-04 15:30:00,146.27,146.75,146.25,146.75,73467.0,134.9696,135.4126,134.9512,135.4126,73467.0
2020-05-05 09:30:00,148.49,149.56,148.49,149.56,43311.0,137.0181,138.0055,137.0181,138.0055,43311.0
2020-05-05 10:00:00,149.56,149.66,148.5,148.59,24953.0,138.0055,138.0977,137.0274,137.1104,24953.0
2020-05-05 10:30:00,148.53,148.88,148.49,148.82,18304.0,137.055,137.378,137.0181,137.3226,18304.0
2020-05-05 11:00:00,148.84,149.31,148.83,149.3,156019.0,137.3411,137.7748,137.3319,137.7656,156019.0
2020-05-05 11:30:00,149.32,149.67,149.32,149.58,18061.0,137.784,138.107,137.784,138.0239,18061.0
2020-05-05 12:00:00,149.62,149.83,149.54,149.6,36067.0,138.0608,138.2546,137.987,138.0424,36067.0
2020-05-05 12:30:00,149.77,149.77,149.23,149.32,21737.0,138.1993,138.1993,137.701,137.784,21737.0
2020-05-05 13:00:00,149.29,149.42,148.99,149.25,29026.0,137.7563,137.8763,137.4795,137.7194,29026.0
2020-05-05 13:30:00,149.29,149.58,149.21,149.47,31340.0,137.7563,138.0239,137.6825,137.9224,31340.0
2020-05-05 14:00:00,149.48,149.77,149.4,149.64,36687.0,137.9317,138.1993,137.8578,138.0793,36687.0
2020-05-05 14:30:00,149.61,149.76,149.34,149.72,41382.0,138.0516,138.19,137.8025,138.1531,41382.0
2020-05-05 15:00:00,149.66,149.68,148.47,148.56,71072.0,138.0977,138.1162,136.9997,137.0827,71072.0
2020-05-05 15:30:00,148.46,148.71,147.88,148.24,66447.0,136.9905,137.2211,136.4553,136.7875,66447.0
2020-05-06 09:30:00,149.18,149.45,147.52,147.83,95393.0,137.6548,137.904,136.1231,136.4091,95393.0
2020-05-06 10:00:00,147.76,148.26,147.12,148.15,66048.0,136.3445,136.8059,135.754,136.7044,66048.0
2020-05-06 10:30:00,148.25,148.97,148.13,148.5,45965.0,136.7967,137.4611,136.686,137.0274,45965.0
2020-05-06 11:00:00,148.5,148.65,147.47,147.83,46093.0,137.0274,137.1658,136.0769,136.4091,46093.0
2020-05-06 11:30:00,147.8,148.07,147.34,147.68,42434.0,136.3814,136.6306,135.957,136.2707,42434.0
2020-05-06 12:00:00,147.72,148.01,147.48,147.9,32541.0,136.3076,136.5752,136.0862,136.4737,32541.0
2020-05-06 12:30:00,147.94,148.24,147.9,147.97,29560.0,136.5106,136.7875,136.4737,136.5383,29560.0
2020-05-06 13:00:00,148.0,148.07,147.67,148.02,45050.0,136.566,136.6306,136.2615,136.5845,45050.0
2020-05-06 13:30:00,148.06,148.45,148.06,148.36,20602.0,136.6214,136.9812,136.6214,136.8982,20602.0
2020-05-06 14:00:00,148.27,148.27,147.67,147.76,83318.0,136.8151,136.8151,136.2615,136.3445,83318.0
2020-05-06 14:30:00,147.7,148.15,147.69,147.86,61323.0,136.2892,136.7044,136.2799,136.4368,61323.0
2020-05-06 15:00:00,147.89,148.02,147.57,147.64,69535.0,136.4645,136.5845,136.1692,136.2338,69535.0
2020-05-06 15:30:00,147.61,147.61,146.7,146.76,202888.0,136.2061,136.2061,135.3664,135.4218,202888.0
2020-05-07 09:30:00,148.91,150.69,148.91,150.35,120841.0,137.4057,139.0482,137.4057,138.7344,120841.0
2020-05-07 10:00:00,150.39,150.46,149.61,149.99,65753.0,138.7714,138.8359,138.0516,138.4023,65753.0
2020-05-07 10:30:00,150.05,150.59,149.92,150.06,29171.0,138.4576,138.9559,138.3377,138.4668,29171.0
2020-05-07 11:00:00,150.12,150.68,150.04,150.65,68988.0,138.5222,139.0389,138.4484,139.0113,68988.0
2020-05-07 11:30:00,150.66,151.3,150.46,151.16,41862.0,139.0205,139.611,138.8359,139.4819,41862.0
2020-05-07 12:00:00,151.18,151.33,150.84,150.98,71353.0,139.5003,139.6387,139.1866,139.3158,71353.0
2020-05-07 12:30:00,151.01,151.03,150.46,150.77,106719.0,139.3435,139.3619,138.8359,139.122,106719.0
2020-05-07 13:00:00,150.75,150.93,150.53,150.53,43573.0,139.1035,139.2696,138.9005,138.9005,43573.0
2020-05-07 13:30:00,150.61,150.89,150.48,150.6,35930.0,138.9744,139.2327,138.8544,138.9651,35930.0
2020-05-07 14:00:00,150.59,150.74,150.23,150.3,35402.0,138.9559,139.0943,138.6237,138.6883,35402.0
2020-05-07 14:30:00,150.29,150.38,149.81,149.98,79767.0,138.6791,138.7621,138.2362,138.393,79767.0
2020-05-07 15:00:00,149.97,150.29,149.68,150.03,47824.0,138.3838,138.6791,138.1162,138.4392,47824.0
2020-05-07 15:30:00,150.04,150.04,149.55,149.79,73119.0,138.4484,138.4484,137.9962,138.2177,73119.0
2020-05-08 09:30:00,151.9,152.25,151.07,152.14,43447.0,140.1647,140.4877,139.3988,140.3862,43447.0
2020-05-08 10:00:00,152.27,152.46,151.94,151.94,26150.0,140.5061,140.6814,140.2016,140.2016,26150.0
2020-05-08 10:30:00,152.01,152.07,151.5,151.58,29961.0,140.2662,140.3216,139.7956,139.8694,29961.0
2020-05-08 11:00:00,151.74,152.35,151.42,152.33,22871.0,140.0171,140.5799,139.7218,140.5615,22871.0
2020-05-08 11:30:00,152.32,152.46,152.24,152.38,39031.0,140.5522,140.6814,140.4784,140.6076,39031.0
2020-05-08 12:00:00,152.41,152.59,152.31,152.37,79879.0,140.6353,140.8014,140.543,140.5984,79879.0
2020-05-08 12:30:00,152.49,152.57,152.43,152.54,17439.0,140.7091,140.7829,140.6537,140.7552,17439.0
2020-05-08 13:00:00,152.48,152.59,152.29,152.34,23080.0,140.6999,140.8014,140.5246,140.5707,23080.0
2020-05-08 13:30:00,152.36,152.42,152.0,152.22,17563.0,140.5892,140.6445,140.257,140.46,17563.0
2020-05-08 14:00:00,152.25,152.55,152.12,152.55,39269.0,140.4877,140.7645,140.3677,140.7645,39269.0
2020-05-08 14:30:00,152.57,152.73,152.36,152.65,32811.0,140.7829,140.9306,140.5892,140.8568,32811.0
2020-05-08 15:00:00,152.67,152.85,152.58,152.79,56228.0,140.8752,141.0413,140.7922,140.9859,56228.0
2020-05-08 15:30:00,152.77,153.22,152.75,153.0,58022.0,140.9675,141.3827,140.949,141.1797,58022.0
2020-05-11 09:30:00,151.51,151.78,151.1,151.2,49070.0,139.8048,140.054,139.4265,139.5188,49070.0
2020-05-11 10:00:00,151.33,151.65,150.98,151.32,22880.0,139.6387,139.934,139.3158,139.6295,22880.0
2020-05-11 10:30:00,151.25,151.69,151.25,151.28,21533.0,139.5649,139.9709,139.5649,139.5926,21533.0
2020-05-11 11:00:00,151.33,151.92,151.33,151.87,69627.0,139.6387,140.1831,139.6387,140.137,69627.0
2020-05-11 11:30:00,151.89,152.28,151.89,152.19,20282.0,140.1555,140.5153,140.1555,140.4323,20282.0
2020-05-11 12:00:00,152.31,152.93,152.17,152.93,26252.0,140.543,141.1151,140.4138,141.1151,26252.0
2020-05-11 12:30:00,152.95,153.14,152.84,153.06,31417.0,141.1336,141.3089,141.0321,141.2351,31417.0
2020-05-11 13:00:00,152.92,153.38,152.92,153.28,20020.0,141.1059,141.5304,141.1059,141.4381,20020.0
2020-05-11 13:30:00,153.35,153.49,153.08,153.12,36526.0,141.5027,141.6319,141.2535,141.2904,36526.0
2020-05-11 14:00:00,153.09,153.16,152.57,152.65,38802.0,141.2628,141.3274,140.7829,140.8568,38802.0
2020-05-11 14:30:00,152.63,153.17,152.62,153.03,27628.0,140.8383,141.3366,140.8291,141.2074,27628.0
2020-05-11 15:00:00,153.01,153.26,152.89,152.97,41279.0,141.1889,141.4196,141.0782,141.152,41279.0
2020-05-11 15:30:00,152.95,153.03,152.44,152.44,84933.0,141.1336,141.2074,140.663,140.663,84933.0
2020-05-12 09:30:00,153.02,153.4,151.27,151.68,72424.0,141.1982,141.5488,139.5834,139.9617,72424.0
2020-05-12 10:00:00,151.85,152.16,151.52,151.63,68025.0,140.1186,140.4046,139.8141,139.9156,68025.0
2020-05-12 10:30:00,151.66,152.05,151.51,151.91,96327.0,139.9432,140.3031,139.8048,140.1739,96327.0
2020-05-12 11:00:00,151.91,152.26,151.71,151.98,103359.0,140.1739,140.4969,139.9894,140.2385,103359.0
2020-05-12 11:30:00,152.0,152.15,151.63,151.97,96033.0,140.257,140.3954,139.9156,140.2293,96033.0
2020-05-12 12:00:00,151.96,151.99,151.58,151.91,80475.0,140.2201,140.2477,139.8694,140.1739,80475.0
2020-05-12 12:30:00,151.88,152.13,151.84,152.05,82878.0,140.1462,140.3769,140.1093,140.3031,82878.0
2020-05-12 13:00:00,152.04,152.09,150.96,151.07,109533.0,140.2939,140.34,139.2973,139.3988,109533.0
2020-05-12 13:30:00,151.08,151.52,151.05,151.52,98852.0,139.408,139.8141,139.3804,139.8141,98852.0
2020-05-12 14:00:00,151.56,151.56,150.76,150.98,81136.0,139.851,139.851,139.1128,139.3158,81136.0
2020-05-12 14:30:00,150.96,151.17,150.66,151.09,125379.0,139.2973,139.4911,139.0205,139.4173,125379.0
2020-05-12 15:00:00,151.07,151.1,150.26,150.31,135998.0,139.3988,139.4265,138.6514,138.6975,135998.0
2020-05-12 15:30:00,150.21,150.37,148.64,148.64,112294.0,138.6053,138.7529,137.1566,137.1566,112294.0
2020-05-13 09:30:00,148.14,148.41,146.24,147.19,55107.0,136.6952,136.9443,134.942,135.8186,55107.0
2020-05-13 10:00:00,147.24,147.84,147.02,147.8,35493.0,135.8647,136.4184,135.6617,136.3814,35493.0
2020-05-13 10:30:00,147.78,148.26,146.71,146.79,20492.0,136.363,136.8059,135.3757,135.4495,20492.0
2020-05-13 11:00:00,146.9,147.14,145.89,146.18,47463.0,135.551,135.7724,134.619,134.8866,47463.0
2020-05-13 11:30:00,146.32,146.38,144.68,144.96,36685.0,135.0158,135.0712,133.5025,133.7609,36685.0
2020-05-13 12:00:00,145.02,145.29,143.63,144.5,41806.0,133.8162,134.0654,132.5336,133.3364,41806.0
2020-05-13 12:30:00,144.65,145.0,144.48,144.93,31294.0,133.4748,133.7978,133.3179,133.7332,31294.0
2020-05-13 13:00:00,144.91,145.15,144.29,144.79,35521.0,133.7147,133.9362,133.1426,133.604,35521.0
2020-05-13 13:30:00,144.78,144.87,144.23,144.28,33860.0,133.5948,133.6778,133.0873,133.1334,33860.0
2020-05-13 14:00:00,144.26,144.77,143.89,144.26,40362.0,133.1149,133.5855,132.7735,133.1149,40362.0
2020-05-13 14:30:00,144.28,144.37,143.79,143.8,37474.0,133.1334,133.2164,132.6812,132.6905,37474.0
2020-05-13 15:00:00,143.83,144.52,143.48,143.9,43980.0,132.7182,133.3548,132.3952,132.7827,43980.0
2020-05-13 15:30:00,143.85,145.05,143.76,144.9,88873.0,132.7366,133.8439,132.6536,133.7055,88873.0
2020-05-14 09:30:00,142.85,143.18,141.2,141.29,69510.0,131.8139,132.1184,130.2913,130.3744,69510.0
2020-05-14 10:00:00,141.38,142.59,141.01,142.17,24691.0,130.4574,131.574,130.116,131.1864,24691.0
2020-05-14 10:30:00,142.19,144.71,142.11,144.23,42827.0,131.2049,133.5302,131.131,133.0873,42827.0
2020-05-14 11:00:00,144.48,145.5,144.02,144.15,336655.0,133.3179,134.2591,132.8935,133.0134,336655.0
2020-05-14 11:30:00,144.3,144.47,143.41,143.94,72908.0,133.1518,133.3087,132.3306,132.8197,72908.0
2020-05-14 12:00:00,144.09,144.98,143.76,144.58,36892.0,132.9581,133.7793,132.6536,133.4102,36892.0
2020-05-14 12:30:00,144.67,145.75,144.6,145.58,37824.0,133.4933,134.4898,133.4287,134.333,37824.0
2020-05-14 13:00:00,145.61,146.1,145.28,145.99,31057.0,134.3606,134.8128,134.0561,134.7113,31057.0
2020-05-14 13:30:00,146.13,146.34,145.13,145.15,41431.0,134.8405,135.0342,133.9177,133.9362,41431.0
2020-05-14 14:00:00,145.11,145.43,144.75,145.36,25786.0,133.8993,134.1945,133.5671,134.13,25786.0
2020-05-14 14:30:00,145.4,145.46,144.57,145.25,47346.0,134.1669,134.2222,133.401,134.0285,47346.0
2020-05-14 15:00:00,145.23,146.35,145.15,146.25,71114.0,134.01,135.0435,133.9362,134.9512,71114.0
2020-05-14 15:30:00,146.26,146.85,145.8,146.83,115572.0,134.9604,135.5048,134.536,135.4864,115572.0
2020-05-15 09:30:00,145.69,146.9,144.75,146.6,95805.0,134.4345,135.551,133.5671,135.2742,95805.0
2020-05-15 10:00:00,146.67,147.41,146.24,147.01,58858.0,135.3387,136.0216,134.942,135.6525,58858.0
2020-05-15 10:30:00,146.99,147.25,146.29,146.47,50709.0,135.634,135.8739,134.9881,135.1542,50709.0
2020-05-15 11:00:00,146.43,146.77,145.94,146.52,112467.0,135.1173,135.431,134.6651,135.2003,112467.0
2020-05-15 11:30:00,146.51,146.66,146.11,146.55,33269.0,135.1911,135.3295,134.822,135.228,33269.0
2020-05-15 12:00:00,146.5,147.16,146.49,146.89,48544.0,135.1819,135.7909,135.1727,135.5418,48544.0
2020-05-15 12:30:00,146.94,147.23,146.6,146.84,602732.0,135.5879,135.8555,135.2742,135.4956,602732.0
2020-05-15 13:00:00,146.83,147.31,146.83,147.25,51000.0,135.4864,135.9293,135.4864,135.8739,51000.0
2020-05-15 13:30:00,147.19,147.52,146.98,147.38,71459.0,135.8186,136.1231,135.6248,135.9939,71459.0
2020-05-15 14:00:00,147.54,147.76,147.45,147.63,37057.0,136.1415,136.3445,136.0585,136.2246,37057.0
2020-05-15 14:30:00,147.66,147.66,146.86,146.86,75498.0,136.2523,136.2523,135.5141,135.5141,75498.0
2020-05-15 15:00:00,146.93,147.43,146.81,147.29,89379.0,135.5787,136.04,135.4679,135.9108,89379.0
2020-05-15 15:30:00,147.34,147.59,146.91,147.57,101366.0,135.957,136.1877,135.5602,136.1692,101366.0
2020-05-18 09:30:00,152.11,153.6,152.11,153.14,79867.0,140.3585,141.7334,140.3585,141.3089,79867.0
2020-05-18 10:00:00,152.92,153.25,152.75,152.92,103907.0,141.1059,141.4104,140.949,141.1059,103907.0
2020-05-18 10:30:00,152.97,153.58,152.88,153.41,26322.0,141.152,141.7149,141.069,141.558,26322.0
2020-05-18 11:00:00,153.37,154.22,153.34,153.98,124527.0,141.5211,142.3055,141.4934,142.084,124527.0
2020-05-18 11:30:00,154.07,154.14,153.68,153.76,215707.0,142.167,142.2316,141.8072,141.881,215707.0
2020-05-18 12:00:00,153.75,153.94,153.52,153.72,74164.0,141.8718,142.0471,141.6595,141.8441,74164.0
2020-05-18 12:30:00,153.64,153.72,153.39,153.41,44870.0,141.7703,141.8441,141.5396,141.558,44870.0
2020-05-18 13:00:00,153.51,153.94,153.51,153.93,24733.0,141.6503,142.0471,141.6503,142.0379,24733.0
2020-05-18 13:30:00,153.91,153.95,153.71,153.76,42802.0,142.0194,142.0563,141.8349,141.881,42802.0
2020-05-18 14:00:00,153.77,153.94,153.48,153.8,31444.0,141.8902,142.0471,141.6226,141.9179,31444.0
2020-05-18 14:30:00,153.79,154.1,153.7,153.85,42311.0,141.9087,142.1947,141.8256,141.964,42311.0
2020-05-18 15:00:00,153.97,154.09,153.83,154.08,60385.0,142.0748,142.1855,141.9456,142.1763,60385.0
2020-05-18 15:30:00,154.07,154.52,153.69,153.74,118149.0,142.167,142.5823,141.8164,141.8625,118149.0
2020-05-19 09:30:00,153.28,153.62,152.67,153.44,53187.0,141.4381,141.7518,140.8752,141.5857,53187.0
2020-05-19 10:00:00,153.46,154.32,153.44,153.81,36405.0,141.6042,142.3977,141.5857,141.9271,36405.0
2020-05-19 10:30:00,153.83,154.11,153.38,153.93,21773.0,141.9456,142.204,141.5304,142.0379,21773.0
2020-05-19 11:00:00,153.99,154.33,153.8,154.33,19152.0,142.0932,142.407,141.9179,142.407,19152.0
2020-05-19 11:30:00,154.31,154.49,153.99,154.12,158979.0,142.3885,142.5546,142.0932,142.2132,158979.0
2020-05-19 12:00:00,154.15,154.31,153.93,154.03,22702.0,142.2409,142.3885,142.0379,142.1301,22702.0
2020-05-19 12:30:00,153.99,154.08,153.75,154.05,25863.0,142.0932,142.1763,141.8718,142.1486,25863.0
2020-05-19 13:00:00,154.06,154.25,153.96,154.17,35869.0,142.1578,142.3331,142.0655,142.2593,35869.0
2020-05-19 13:30:00,154.19,154.39,154.15,154.34,25834.0,142.2778,142.4623,142.2409,142.4162,25834.0
2020-05-19 14:00:00,154.34,154.61,154.17,154.47,48491.0,142.4162,142.6653,142.2593,142.5361,48491.0
2020-05-19 14:30:00,154.5,154.69,153.32,153.33,38362.0,142.5638,142.7391,141.475,141.4842,38362.0
2020-05-19 15:00:00,153.29,154.47,153.29,153.84,43146.0,141.4473,142.5361,141.4473,141.9548,43146.0
2020-05-19 15:30:00,153.74,153.81,152.41,152.41,78673.0,141.8625,141.9271,140.6353,140.6353,78673.0
2020-05-20 09:30:00,154.61,155.24,154.2,155.05,42801.0,142.6653,143.2467,142.287,143.0713,42801.0
2020-05-20 10:00:00,155.05,155.57,154.99,155.37,27272.0,143.0713,143.5512,143.016,143.3666,27272.0
2020-05-20 10:30:00,155.46,155.63,155.37,155.45,65417.0,143.4497,143.6065,143.3666,143.4404,65417.0
2020-05-20 11:00:00,155.42,155.73,155.13,155.65,15471.0,143.4127,143.6988,143.1452,143.625,15471.0
2020-05-20 11:30:00,155.62,155.69,155.46,155.47,11500.0,143.5973,143.6619,143.4497,143.4589,11500.0
2020-05-20 12:00:00,155.57,155.57,154.85,155.04,23585.0,143.5512,143.5512,142.8868,143.0621,23585.0
2020-05-20 12:30:00,155.0,155.11,154.56,154.94,25884.0,143.0252,143.1267,142.6192,142.9698,25884.0
2020-05-20 13:00:00,155.0,155.03,154.59,154.63,24322.0,143.0252,143.0529,142.6469,142.6838,24322.0
2020-05-20 13:30:00,154.69,155.05,154.61,154.91,20271.0,142.7391,143.0713,142.6653,142.9422,20271.0
2020-05-20 14:00:00,154.92,155.12,154.55,154.77,49066.0,142.9514,143.1359,142.61,142.813,49066.0
2020-05-20 14:30:00,154.76,155.36,154.76,155.1,37379.0,142.8037,143.3574,142.8037,143.1175,37379.0
2020-05-20 15:00:00,155.1,155.19,154.6,155.12,26236.0,143.1175,143.2005,142.6561,143.1359,26236.0
2020-05-20 15:30:00,155.08,155.21,154.78,155.03,60476.0,143.099,143.219,142.8222,143.0529,60476.0
2020-05-21 09:30:00,154.95,155.4,154.33,155.21,31724.0,142.9791,143.3943,142.407,143.219,31724.0
2020-05-21 10:00:00,155.3,155.32,154.8,155.0,17192.0,143.302,143.3205,142.8406,143.0252,17192.0
2020-05-21 10:30:00,154.59,154.62,154.06,154.41,37925.0,142.6469,142.6746,142.1578,142.4808,37925.0
2020-05-21 11:00:00,154.07,154.17,153.06,153.23,21849.0,142.167,142.2593,141.2351,141.3919,21849.0
2020-05-21 11:30:00,153.32,154.16,153.32,153.9,45772.0,141.475,142.2501,141.475,142.0102,45772.0
2020-05-21 12:00:00,154.07,154.69,154.07,154.47,37701.0,142.167,142.7391,142.167,142.5361,37701.0
2020-05-21 12:30:00,154.34,154.43,154.0,154.32,21156.0,142.4162,142.4992,142.1025,142.3977,21156.0
2020-05-21 13:00:00,154.19,154.6,154.02,154.35,22921.0,142.2778,142.6561,142.1209,142.4254,22921.0
2020-05-21 13:30:00,154.29,154.53,154.16,154.48,37596.0,142.3701,142.5915,142.2501,142.5454,37596.0
2020-05-21 14:00:00,154.39,154.67,154.39,154.67,33986.0,142.4623,142.7207,142.4623,142.7207,33986.0
2020-05-21 14:30:00,154.68,154.74,154.03,154.14,64751.0,142.7299,142.7853,142.1301,142.2316,64751.0
2020-05-21 15:00:00,154.18,154.56,154.18,154.39,28480.0,142.2685,142.6192,142.2685,142.4623,28480.0
2020-05-21 15:30:00,154.46,154.46,153.91,154.05,32856.0,142.5269,142.5269,142.0194,142.1486,32856.0
2020-05-22 09:30:00,154.12,154.22,153.52,154.04,44562.0,142.2132,142.3055,141.6595,142.1394,44562.0
2020-05-22 10:00:00,153.91,153.92,153.35,153.92,22657.0,142.0194,142.0286,141.5027,142.0286,22657.0
2020-05-22 10:30:00,153.95,154.09,153.3,153.33,14560.0,142.0563,142.1855,141.4565,141.4842,14560.0
2020-05-22 11:00:00,153.37,153.72,153.3,153.51,22765.0,141.5211,141.8441,141.4565,141.6503,22765.0
2020-05-22 11:30:00,153.53,153.83,153.44,153.72,153012.0,141.6688,141.9456,141.5857,141.8441,153012.0
2020-05-22 12:00:00,153.69,153.85,153.52,153.84,206322.0,141.8164,141.964,141.6595,141.9548,206322.0
2020-05-22 12:30:00,153.84,154.12,153.84,154.01,21223.0,141.9548,142.2132,141.9548,142.1117,21223.0
2020-05-22 13:00:00,154.02,154.16,153.9,154.08,19729.0,142.1209,142.2501,142.0102,142.1763,19729.0
2020-05-22 13:30:00,154.1,154.26,153.97,154.26,1804583.0,142.1947,142.3424,142.0748,142.3424,1804583.0
2020-05-22 14:00:00,154.24,154.56,154.22,154.46,36378.0,142.3239,142.6192,142.3055,142.5269,36378.0
2020-05-22 14:30:00,154.49,154.63,154.27,154.47,37332.0,142.5546,142.6838,142.3516,142.5361,37332.0
2020-05-22 15:00:00,154.48,154.63,154.11,154.22,57608.0,142.5454,142.6838,142.204,142.3055,57608.0
2020-05-22 15:30:00,154.27,154.89,154.23,154.83,68862.0,142.3516,142.9237,142.3147,142.8683,68862.0
2020-05-26 09:30:00,159.17,159.19,158.58,158.75,68328.0,146.873,146.8915,146.3286,146.4855,68328.0
2020-05-26 10:00:00,158.88,158.88,158.35,158.85,336348.0,146.6054,146.6054,146.1164,146.5778,336348.0
2020-05-26 10:30:00,158.82,159.24,158.75,158.97,23000.0,146.5501,146.9376,146.4855,146.6885,23000.0
2020-05-26 11:00:00,158.96,159.15,158.43,158.67,29410.0,146.6793,146.8546,146.1902,146.4117,29410.0
2020-05-26 11:30:00,158.68,158.68,158.23,158.43,68312.0,146.4209,146.4209,146.0057,146.1902,68312.0
2020-05-26 12:00:00,158.46,158.59,158.28,158.45,38644.0,146.2179,146.3378,146.0518,146.2087,38644.0
2020-05-26 12:30:00,158.41,158.86,158.4,158.83,34254.0,146.1718,146.587,146.1625,146.5593,34254.0
2020-05-26 13:00:00,158.85,159.18,158.83,159.13,138646.0,146.5778,146.8823,146.5593,146.8361,138646.0
2020-05-26 13:30:00,159.13,159.2,159.0,159.1,30067.0,146.8361,146.9007,146.7162,146.8084,30067.0
2020-05-26 14:00:00,159.1,159.35,159.07,159.29,45988.0,146.8084,147.0391,146.7808,146.9838,45988.0
2020-05-26 14:30:00,159.28,159.34,159.01,159.18,37012.0,146.9745,147.0299,146.7254,146.8823,37012.0
2020-05-26 15:00:00,159.12,159.2,158.93,159.09,67931.0,146.8269,146.9007,146.6516,146.7992,67931.0
2020-05-26 15:30:00,159.04,159.15,157.9,158.08,101981.0,146.7531,146.8546,145.7012,145.8672,101981.0
2020-05-27 09:30:00,160.33,160.54,158.82,158.88,55592.0,147.9434,148.1372,146.5501,146.6054,55592.0
2020-05-27 10:00:00,159.1,159.38,158.67,158.79,29242.0,146.8084,147.0668,146.4117,146.5224,29242.0
2020-05-27 10:30:00,158.76,158.78,156.73,157.34,39761.0,146.4947,146.5132,144.6215,145.1844,39761.0
2020-05-27 11:00:00,157.37,157.95,157.15,157.95,55695.0,145.2121,145.7473,145.0091,145.7473,55695.0
2020-05-27 11:30:00,157.99,158.57,157.77,158.46,17677.0,145.7842,146.3194,145.5812,146.2179,17677.0
2020-05-27 12:00:00,158.47,158.76,158.37,158.44,19626.0,146.2271,146.4947,146.1348,146.1994,19626.0
2020-05-27 12:30:00,158.52,158.91,158.41,158.84,23444.0,146.2733,146.6331,146.1718,146.5685,23444.0
2020-05-27 13:00:00,158.65,158.95,158.39,158.85,22529.0,146.3932,146.67,146.1533,146.5778,22529.0
2020-05-27 13:30:00,158.75,159.03,158.54,158.98,28657.0,146.4855,146.7439,146.2917,146.6977,28657.0
2020-05-27 14:00:00,159.17,159.52,159.17,159.43,38228.0,146.873,147.196,146.873,147.113,38228.0
2020-05-27 14:30:00,159.37,159.69,159.22,159.64,53839.0,147.0576,147.3529,146.9192,147.3067,53839.0
2020-05-27 15:00:00,159.63,159.94,159.5,159.94,55726.0,147.2975,147.5835,147.1775,147.5835,55726.0
2020-05-27 15:30:00,159.9,160.81,159.74,160.75,56123.0,147.5466,148.3863,147.399,148.331,56123.0
2020-05-28 09:30:00,162.12,162.12,160.38,161.1,233341.0,149.5951,149.5951,147.9896,148.6539,233341.0
2020-05-28 10:00:00,160.99,161.57,160.78,161.2,31628.0,148.5524,149.0876,148.3587,148.7462,31628.0
2020-05-28 10:30:00,161.29,161.83,161.21,161.74,33592.0,148.8293,149.3275,148.7554,149.2445,33592.0
2020-05-28 11:00:00,161.69,161.89,161.47,161.89,16254.0,149.1983,149.3829,148.9953,149.3829,16254.0
2020-05-28 11:30:00,161.94,162.03,161.46,161.97,27321.0,149.429,149.5121,148.9861,149.4567,27321.0
2020-05-28 12:00:00,162.03,162.18,161.88,161.98,24057.0,149.5121,149.6505,149.3737,149.4659,24057.0
2020-05-28 12:30:00,161.95,162.33,161.84,162.27,38519.0,149.4383,149.7889,149.3368,149.7335,38519.0
2020-05-28 13:00:00,162.29,162.38,162.12,162.38,20117.0,149.752,149.835,149.5951,149.835,20117.0
2020-05-28 13:30:00,162.33,162.45,162.16,162.25,25672.0,149.7889,149.8996,149.632,149.7151,25672.0
2020-05-28 14:00:00,162.33,162.44,162.0,162.05,46524.0,149.7889,149.8904,149.4844,149.5305,46524.0
2020-05-28 14:30:00,162.09,162.15,161.68,161.96,57492.0,149.5674,149.6228,149.1891,149.4475,57492.0
2020-05-28 15:00:00,161.99,162.2,161.27,161.35,63166.0,149.4752,149.6689,148.8108,148.8846,63166.0
2020-05-28 15:30:00,161.28,161.32,160.0,160.47,108816.0,148.82,148.8569,147.6389,148.0726,108816.0
2020-05-29 09:30:00,160.1,160.62,159.6,160.03,83482.0,147.7312,148.211,147.2698,147.6666,83482.0
2020-05-29 10:00:00,160.01,160.39,159.6,159.84,13777.0,147.6481,147.9988,147.2698,147.4913,13777.0
2020-05-29 10:30:00,159.99,160.16,159.35,159.61,36376.0,147.6297,147.7866,147.0391,147.279,36376.0
2020-05-29 11:00:00,159.75,160.04,159.37,159.83,36534.0,147.4082,147.6758,147.0576,147.482,36534.0
2020-05-29 11:30:00,159.89,160.2,159.7,159.97,44762.0,147.5374,147.8235,147.3621,147.6112,44762.0
2020-05-29 12:00:00,159.95,160.08,159.48,159.76,31617.0,147.5928,147.7127,147.1591,147.4175,31617.0
2020-05-29 12:30:00,159.73,160.12,159.0,159.95,24017.0,147.3898,147.7496,146.7162,147.5928,24017.0
2020-05-29 13:00:00,159.95,160.07,159.65,159.86,40124.0,147.5928,147.7035,147.316,147.5097,40124.0
2020-05-29 13:30:00,159.86,159.94,159.39,159.6,42218.0,147.5097,147.5835,147.076,147.2698,42218.0
2020-05-29 14:00:00,159.54,160.63,159.5,160.58,43411.0,147.2145,148.2202,147.1775,148.1741,43411.0
2020-05-29 14:30:00,160.61,161.11,159.19,161.11,58238.0,148.2018,148.6632,146.8915,148.6632,58238.0
2020-05-29 15:00:00,161.22,161.59,160.95,161.07,32927.0,148.7647,149.1061,148.5155,148.6262,32927.0
2020-05-29 15:30:00,161.11,161.63,160.75,161.29,178114.0,148.6632,149.143,148.331,148.8293,178114.0
2020-06-01 09:30:00,161.45,162.19,161.15,161.78,45096.0,148.9769,149.6597,148.7001,149.2814,45096.0
2020-06-01 10:00:00,161.71,162.51,161.71,162.43,21756.0,149.2168,149.955,149.2168,149.8812,21756.0
2020-06-01 10:30:00,162.55,162.79,162.44,162.65,19523.0,149.9919,150.2134,149.8904,150.0842,19523.0
2020-06-01 11:00:00,162.67,162.74,162.24,162.54,65478.0,150.1026,150.1672,149.7059,149.9827,65478.0
2020-06-01 11:30:00,162.57,162.92,162.57,162.84,20096.0,150.0104,150.3333,150.0104,150.2595,20096.0
2020-06-01 12:00:00,162.81,163.18,162.68,163.13,48269.0,150.2318,150.5732,150.1119,150.5271,48269.0
2020-06-01 12:30:00,163.09,163.33,163.08,163.28,22617.0,150.4902,150.7116,150.481,150.6655,22617.0
2020-06-01 13:00:00,163.29,163.64,163.27,163.6,24343.0,150.6747,150.9977,150.6563,150.9608,24343.0
2020-06-01 13:30:00,163.61,163.74,163.53,163.61,44136.0,150.97,151.09,150.8962,150.97,44136.0
2020-06-01 14:00:00,163.61,163.68,163.38,163.41,45655.0,150.97,151.0346,150.7578,150.7855,45655.0
2020-06-01 14:30:00,163.39,163.69,163.33,163.62,54226.0,150.767,151.0438,150.7116,150.9792,54226.0
2020-06-01 15:00:00,163.63,163.69,163.32,163.55,111977.0,150.9885,151.0438,150.7024,150.9147,111977.0
2020-06-01 15:30:00,163.51,163.66,163.11,163.11,143449.0,150.8777,151.0162,150.5086,150.5086,143449.0
2020-06-02 09:30:00,163.96,164.12,163.14,163.94,91446.0,151.293,151.4406,150.5363,151.2745,91446.0
2020-06-02 10:00:00,163.98,164.53,163.96,164.51,25114.0,151.3114,151.8189,151.293,151.8005,25114.0
2020-06-02 10:30:00,164.61,164.61,163.59,164.07,23393.0,151.8928,151.8928,150.9516,151.3945,23393.0
2020-06-02 11:00:00,164.0,164.0,163.23,163.78,27581.0,151.3299,151.3299,150.6194,151.1269,27581.0
2020-06-02 11:30:00,163.68,164.33,163.63,164.12,26972.0,151.0346,151.6344,150.9885,151.4406,26972.0
2020-06-02 12:00:00,164.02,164.41,164.01,164.4,17625.0,151.3483,151.7082,151.3391,151.699,17625.0
2020-06-02 12:30:00,164.46,164.49,164.31,164.45,17071.0,151.7543,151.782,151.6159,151.7451,17071.0
2020-06-02 13:00:00,164.44,164.74,164.41,164.68,23074.0,151.7359,152.0127,151.7082,151.9574,23074.0
2020-06-02 13:30:00,164.61,164.81,164.58,164.77,111867.0,151.8928,152.0773,151.8651,152.0404,111867.0
2020-06-02 14:00:00,164.77,164.82,164.46,164.53,38416.0,152.0404,152.0865,151.7543,151.8189,38416.0
2020-06-02 14:30:00,164.51,164.74,164.22,164.69,101866.0,151.8005,152.0127,151.5329,151.9666,101866.0
2020-06-02 15:00:00,164.69,164.7,164.04,164.31,40541.0,151.9666,151.9758,151.3668,151.6159,40541.0
2020-06-02 15:30:00,164.29,164.98,164.18,164.98,122571.0,151.5975,152.2342,151.496,152.2342,122571.0
2020-06-03 09:30:00,166.53,167.37,166.22,167.3,123815.0,153.6644,154.4395,153.3784,154.3749,123815.0
2020-06-03 10:00:00,167.38,167.86,167.35,167.85,46200.0,154.4488,154.8917,154.4211,154.8824,46200.0
2020-06-03 10:30:00,167.79,168.2,167.76,167.94,29071.0,154.8271,155.2054,154.7994,154.9655,29071.0
2020-06-03 11:00:00,167.87,168.52,167.87,168.37,53649.0,154.9009,155.5007,154.9009,155.3623,53649.0
2020-06-03 11:30:00,168.36,168.71,168.35,168.42,54710.0,155.353,155.676,155.3438,155.4084,54710.0
2020-06-03 12:00:00,168.37,168.43,167.91,168.18,17637.0,155.3623,155.4176,154.9378,155.187,17637.0
2020-06-03 12:30:00,168.17,168.23,167.88,167.91,54106.0,155.1777,155.2331,154.9101,154.9378,54106.0
2020-06-03 13:00:00,167.92,168.18,167.89,168.14,43104.0,154.947,155.187,154.9194,155.15,43104.0
2020-06-03 13:30:00,168.06,168.23,167.97,168.05,133439.0,155.0762,155.2331,154.9932,155.067,133439.0
2020-06-03 14:00:00,168.05,168.52,168.04,168.48,41171.0,155.067,155.5007,155.0578,155.4638,41171.0
2020-06-03 14:30:00,168.46,168.53,168.33,168.4,39995.0,155.4453,155.5099,155.3254,155.39,39995.0
2020-06-03 15:00:00,168.37,168.65,168.3,168.6,44241.0,155.3623,155.6206,155.2977,155.5745,44241.0
2020-06-03 15:30:00,168.58,168.81,168.25,168.4,88451.0,155.5561,155.7683,155.2515,155.39,88451.0
2020-06-04 09:30:00,167.55,167.97,167.1,167.85,103339.0,154.6056,154.9932,154.1904,154.8824,103339.0
2020-06-04 10:00:00,167.97,168.31,167.8,168.27,16524.0,154.9932,155.3069,154.8363,155.27,16524.0
2020-06-04 10:30:00,168.41,168.75,168.29,168.7,15974.0,155.3992,155.7129,155.2885,155.6668,15974.0
2020-06-04 11:00:00,168.7,168.7,167.52,167.67,11929.0,155.6668,155.6668,154.5779,154.7164,11929.0
2020-06-04 11:30:00,167.64,167.9,167.47,167.72,41705.0,154.6887,154.9286,154.5318,154.7625,41705.0
2020-06-04 12:00:00,167.7,167.85,167.58,167.59,15541.0,154.744,154.8824,154.6333,154.6425,15541.0
2020-06-04 12:30:00,167.59,167.59,167.07,167.07,18583.0,154.6425,154.6425,154.1627,154.1627,18583.0
2020-06-04 13:00:00,167.07,167.37,166.95,167.27,23540.0,154.1627,154.4395,154.052,154.3473,23540.0
2020-06-04 13:30:00,167.27,167.92,167.27,167.85,52146.0,154.3473,154.947,154.3473,154.8824,52146.0
2020-06-04 14:00:00,167.86,167.92,167.61,167.86,61395.0,154.8917,154.947,154.661,154.8917,61395.0
2020-06-04 14:30:00,167.89,167.91,167.03,167.03,38977.0,154.9194,154.9378,154.1258,154.1258,38977.0
2020-06-04 15:00:00,167.03,167.24,166.25,166.87,28359.0,154.1258,154.3196,153.4061,153.9782,28359.0
2020-06-04 15:30:00,166.89,167.67,166.87,167.67,113502.0,153.9966,154.7164,153.9782,154.7164,113502.0
2020-06-05 09:30:00,172.05,172.63,171.79,171.85,60917.0,158.758,159.2932,158.5181,158.5734,60917.0
2020-06-05 10:00:00,171.96,172.79,171.88,172.32,27472.0,158.6749,159.4408,158.6011,159.0071,27472.0
2020-06-05 10:30:00,172.25,172.88,172.12,172.85,28858.0,158.9425,159.5238,158.8226,159.4962,28858.0
2020-06-05 11:00:00,172.85,173.6,172.79,173.6,34761.0,159.4962,160.1882,159.4408,160.1882,34761.0
2020-06-05 11:30:00,173.7,173.83,173.21,173.42,29219.0,160.2805,160.4005,159.8284,160.0221,29219.0
2020-06-05 12:00:00,173.52,173.54,172.56,172.87,34995.0,160.1144,160.1329,159.2286,159.5146,34995.0
2020-06-05 12:30:00,172.9,173.34,172.89,173.12,70420.0,159.5423,159.9483,159.5331,159.7453,70420.0
2020-06-05 13:00:00,173.12,173.42,172.92,173.42,28264.0,159.7453,160.0221,159.5608,160.0221,28264.0
2020-06-05 13:30:00,173.5,173.5,173.09,173.15,31603.0,160.0959,160.0959,159.7176,159.773,31603.0
2020-06-05 14:00:00,173.16,173.47,173.04,173.19,38178.0,159.7822,160.0683,159.6715,159.8099,38178.0
2020-06-05 14:30:00,173.27,173.37,172.68,172.74,34146.0,159.8837,159.976,159.3393,159.3947,34146.0
2020-06-05 15:00:00,172.78,172.87,172.22,172.63,33079.0,159.4316,159.5146,158.9148,159.2932,33079.0
2020-06-05 15:30:00,172.61,172.63,171.68,172.18,52878.0,159.2747,159.2932,158.4166,158.8779,52878.0
2020-06-08 09:30:00,173.38,174.28,173.3,174.06,54596.0,159.9852,160.8157,159.9114,160.6127,54596.0
2020-06-08 10:00:00,173.89,174.02,173.59,173.6,31113.0,160.4558,160.5758,160.179,160.1882,31113.0
2020-06-08 10:30:00,173.69,174.16,173.4,174.16,27800.0,160.2713,160.705,160.0037,160.705,27800.0
2020-06-08 11:00:00,174.15,174.38,173.9,174.22,145444.0,160.6957,160.908,160.465,160.7603,145444.0
2020-06-08 11:30:00,174.2,174.25,173.82,174.22,12239.0,160.7419,160.788,160.3912,160.7603,12239.0
2020-06-08 12:00:00,174.21,174.38,174.04,174.07,29303.0,160.7511,160.908,160.5942,160.6219,29303.0
2020-06-08 12:30:00,174.09,174.38,174.09,174.18,22210.0,160.6404,160.908,160.6404,160.7234,22210.0
2020-06-08 13:00:00,174.16,174.44,174.12,174.33,24138.0,160.705,160.9633,160.668,160.8618,24138.0
2020-06-08 13:30:00,174.35,174.79,174.28,174.67,25889.0,160.8803,161.2863,160.8157,161.1756,25889.0
2020-06-08 14:00:00,174.58,174.88,174.57,174.81,30896.0,161.0925,161.3693,161.0833,161.3047,30896.0
2020-06-08 14:30:00,174.77,174.82,174.61,174.8,40009.0,161.2678,161.314,161.1202,161.2955,40009.0
2020-06-08 15:00:00,174.75,174.8,174.56,174.7,37497.0,161.2494,161.2955,161.0741,161.2032,37497.0
2020-06-08 15:30:00,174.72,175.36,174.7,175.36,45770.0,161.2217,161.8122,161.2032,161.8122,45770.0
2020-06-09 09:30:00,173.39,173.39,171.85,171.89,59878.0,159.9944,159.9944,158.5734,158.6103,59878.0
2020-06-09 10:00:00,171.97,171.97,171.26,171.71,23708.0,158.6842,158.6842,158.029,158.4442,23708.0
2020-06-09 10:30:00,171.69,172.82,171.61,172.54,22752.0,158.4258,159.4685,158.352,159.2101,22752.0
2020-06-09 11:00:00,172.49,172.63,172.12,172.25,30855.0,159.164,159.2932,158.8226,158.9425,30855.0
2020-06-09 11:30:00,172.26,172.28,171.82,171.88,37140.0,158.9517,158.9702,158.5457,158.6011,37140.0
2020-06-09 12:00:00,171.88,172.02,171.65,171.99,97637.0,158.6011,158.7303,158.3889,158.7026,97637.0
2020-06-09 12:30:00,171.99,172.27,171.99,172.27,17347.0,158.7026,158.961,158.7026,158.961,17347.0
2020-06-09 13:00:00,172.25,172.71,172.25,172.69,32855.0,158.9425,159.367,158.9425,159.3485,32855.0
2020-06-09 13:30:00,172.68,172.84,172.6,172.68,39768.0,159.3393,159.4869,159.2655,159.3393,39768.0
2020-06-09 14:00:00,172.68,172.7,171.93,171.99,35489.0,159.3393,159.3578,158.6472,158.7026,35489.0
2020-06-09 14:30:00,171.97,172.42,171.96,172.33,47841.0,158.6842,159.0994,158.6749,159.0163,47841.0
2020-06-09 15:00:00,172.31,172.67,172.12,172.61,86066.0,158.9979,159.3301,158.8226,159.2747,86066.0
2020-06-09 15:30:00,172.59,172.59,171.6,171.75,105907.0,159.2563,159.2563,158.3427,158.4811,105907.0
2020-06-10 09:30:00,171.81,171.81,169.92,170.33,60553.0,158.5365,158.5365,156.7925,157.1709,60553.0
2020-06-10 10:00:00,170.47,170.63,168.91,169.36,36314.0,157.3,157.4477,155.8606,156.2758,36314.0
2020-06-10 10:30:00,169.27,169.92,168.61,168.94,44952.0,156.1927,156.7925,155.5837,155.8882,44952.0
2020-06-10 11:00:00,168.93,169.75,168.92,169.66,51983.0,155.879,156.6357,155.8698,156.5526,51983.0
2020-06-10 11:30:00,169.65,170.13,169.26,170.05,24981.0,156.5434,156.9863,156.1835,156.9125,24981.0
2020-06-10 12:00:00,170.06,170.43,169.93,170.29,33909.0,156.9217,157.2631,156.8018,157.1339,33909.0
2020-06-10 12:30:00,170.26,170.26,169.96,170.15,43876.0,157.1063,157.1063,156.8294,157.0048,43876.0
2020-06-10 13:00:00,170.14,170.14,169.86,169.91,19327.0,156.9955,156.9955,156.7372,156.7833,19327.0
2020-06-10 13:30:00,169.87,169.99,169.77,169.87,63641.0,156.7464,156.8571,156.6541,156.7464,63641.0
2020-06-10 14:00:00,169.93,171.42,169.3,171.26,1579196.0,156.8018,158.1766,156.2204,158.029,1579196.0
2020-06-10 14:30:00,171.32,171.32,169.42,169.86,49393.0,158.0844,158.0844,156.3312,156.7372,49393.0
2020-06-10 15:00:00,169.76,170.55,169.3,170.55,26027.0,156.6449,157.3739,156.2204,157.3739,26027.0
2020-06-10 15:30:00,170.77,170.84,169.38,169.38,65061.0,157.5769,157.6415,156.2942,156.2942,65061.0
2020-06-11 09:30:00,163.93,164.57,162.54,164.24,99094.0,151.2653,151.8559,149.9827,151.5513,99094.0
2020-06-11 10:00:00,164.37,164.49,163.3,163.3,33411.0,151.6713,151.782,150.684,150.684,33411.0
2020-06-11 10:30:00,163.28,163.79,162.55,162.55,52413.0,150.6655,151.1361,149.9919,149.9919,52413.0
2020-06-11 11:00:00,162.5,162.8,162.2,162.41,48956.0,149.9458,150.2226,149.6689,149.8627,48956.0
2020-06-11 11:30:00,162.56,162.56,161.5,161.87,36607.0,150.0011,150.0011,149.023,149.3644,36607.0
2020-06-11 12:00:00,161.69,161.81,160.4,160.57,61524.0,149.1983,149.3091,148.008,148.1649,61524.0
2020-06-11 12:30:00,160.55,161.44,160.01,160.17,39162.0,148.1464,148.9677,147.6481,147.7958,39162.0
2020-06-11 13:00:00,160.26,161.31,160.22,160.66,21831.0,147.8788,148.8477,147.8419,148.2479,21831.0
2020-06-11 13:30:00,160.63,160.91,160.16,160.72,50059.0,148.2202,148.4786,147.7866,148.3033,50059.0
2020-06-11 14:00:00,160.58,160.58,159.85,160.31,57738.0,148.1741,148.1741,147.5005,147.925,57738.0
2020-06-11 14:30:00,160.34,160.38,158.86,159.11,63434.0,147.9526,147.9896,146.587,146.8177,63434.0
2020-06-11 15:00:00,159.02,159.76,158.43,158.67,69298.0,146.7346,147.4175,146.1902,146.4117,69298.0
2020-06-11 15:30:00,158.67,159.84,158.27,158.88,84056.0,146.4117,147.4913,146.0426,146.6054,84056.0
2020-06-12 09:30:00,163.78,164.2,162.75,163.03,54577.0,151.1269,151.5144,150.1765,150.4348,54577.0
2020-06-12 10:00:00,163.13,163.47,162.06,162.06,47016.0,150.5271,150.8408,149.5398,149.5398,47016.0
2020-06-12 10:30:00,162.03,162.21,160.2,160.2,98481.0,149.5121,149.6782,147.8235,147.8235,98481.0
2020-06-12 11:00:00,160.33,160.79,158.88,160.03,85422.0,147.9434,148.3679,146.6054,147.6666,85422.0
2020-06-12 11:30:00,160.01,161.64,159.69,161.64,64375.0,147.6481,149.1522,147.3529,149.1522,64375.0
2020-06-12 12:00:00,161.57,161.98,160.84,161.18,94935.0,149.0876,149.4659,148.414,148.7278,94935.0
2020-06-12 12:30:00,161.14,161.15,160.23,160.88,88379.0,148.6908,148.7001,147.8511,148.4509,88379.0
2020-06-12 13:00:00,161.05,161.05,159.75,159.87,163913.0,148.6078,148.6078,147.4082,147.519,163913.0
2020-06-12 13:30:00,160.02,160.09,158.0,158.02,89093.0,147.6574,147.722,145.7934,145.8119,89093.0
2020-06-12 14:00:00,158.0,159.48,157.91,159.44,66029.0,145.7934,147.1591,145.7104,147.1222,66029.0
2020-06-12 14:30:00,159.43,160.35,159.08,159.83,101148.0,147.113,147.9619,146.79,147.482,101148.0
2020-06-12 15:00:00,160.08,160.93,159.52,159.83,108994.0,147.7127,148.4971,147.196,147.482,108994.0
2020-06-12 15:30:00,159.89,161.75,159.63,161.49,203542.0,147.5374,149.2537,147.2975,149.0138,203542.0
2020-06-15 09:30:00,157.33,158.94,156.72,158.64,73018.0,145.1752,146.6608,144.6123,146.384,73018.0
2020-06-15 10:00:00,158.86,159.89,158.51,159.16,23173.0,146.587,147.5374,146.264,146.8638,23173.0
2020-06-15 10:30:00,159.1,160.38,158.84,160.01,24137.0,146.8084,147.9896,146.5685,147.6481,24137.0
2020-06-15 11:00:00,160.06,161.08,160.06,160.63,35164.0,147.6943,148.6355,147.6943,148.2202,35164.0
2020-06-15 11:30:00,160.79,160.95,160.22,160.78,27130.0,148.3679,148.5155,147.8419,148.3587,27130.0
2020-06-15 12:00:00,160.66,162.0,160.66,161.84,31053.0,148.2479,149.4844,148.2479,149.3368,31053.0
2020-06-15 12:30:00,161.76,162.39,161.63,162.39,24662.0,149.2629,149.8443,149.143,149.8443,24662.0
2020-06-15 13:00:00,162.47,163.18,162.41,162.68,16529.0,149.9181,150.5732,149.8627,150.1119,16529.0
2020-06-15 13:30:00,162.59,162.63,161.85,161.88,25466.0,150.0288,150.0657,149.346,149.3737,25466.0
2020-06-15 14:00:00,162.12,164.38,162.1,164.2,68410.0,149.5951,151.6805,149.5767,151.5144,68410.0
2020-06-15 14:30:00,164.31,164.34,163.29,163.45,53357.0,151.6159,151.6436,150.6747,150.8224,53357.0
2020-06-15 15:00:00,163.44,164.06,163.13,163.13,26500.0,150.8132,151.3853,150.5271,150.5271,26500.0
2020-06-15 15:30:00,163.2,163.87,162.42,163.86,53991.0,150.5917,151.2099,149.872,151.2007,53991.0
2020-06-16 09:30:00,169.36,169.36,167.82,168.34,83252.0,156.2758,156.2758,154.8548,155.3346,83252.0
2020-06-16 10:00:00,168.1,168.82,168.1,168.71,15405.0,155.1131,155.7775,155.1131,155.676,15405.0
2020-06-16 10:30:00,168.75,168.83,165.02,165.02,34928.0,155.7129,155.7867,152.2711,152.2711,34928.0
2020-06-16 11:00:00,165.0,167.12,164.4,167.03,47889.0,152.2526,154.2088,151.699,154.1258,47889.0
2020-06-16 11:30:00,167.06,167.45,166.44,166.6,35691.0,154.1535,154.5134,153.5814,153.729,35691.0
2020-06-16 12:00:00,166.76,166.9,165.98,166.88,59316.0,153.8767,154.0058,153.1569,153.9874,59316.0
2020-06-16 12:30:00,166.91,167.79,166.91,167.41,17152.0,154.0151,154.8271,154.0151,154.4764,17152.0
2020-06-16 13:00:00,167.49,167.67,167.25,167.47,33019.0,154.5503,154.7164,154.3288,154.5318,33019.0
2020-06-16 13:30:00,167.4,167.52,166.55,166.92,74233.0,154.4672,154.5779,153.6829,154.0243,74233.0
2020-06-16 14:00:00,166.91,167.8,166.75,167.26,58864.0,154.0151,154.8363,153.8674,154.338,58864.0
2020-06-16 14:30:00,167.49,167.75,166.99,167.28,31584.0,154.5503,154.7902,154.0889,154.3565,31584.0
2020-06-16 15:00:00,167.28,167.28,165.87,166.66,37060.0,154.3565,154.3565,153.0554,153.7844,37060.0
2020-06-16 15:30:00,166.62,167.18,166.13,166.94,76152.0,153.7475,154.2642,153.2953,154.0428,76152.0
2020-06-17 09:30:00,167.56,167.56,166.18,166.52,199741.0,154.6149,154.6149,153.3415,153.6552,199741.0
2020-06-17 10:00:00,166.54,167.21,165.87,165.87,55186.0,153.6737,154.2919,153.0554,153.0554,55186.0
2020-06-17 10:30:00,165.72,166.95,165.72,166.67,42167.0,152.917,154.052,152.917,153.7936,42167.0
2020-06-17 11:00:00,166.66,166.74,166.07,166.22,99254.0,153.7844,153.8582,153.24,153.3784,99254.0
2020-06-17 11:30:00,166.19,166.85,166.19,166.84,44344.0,153.3507,153.9597,153.3507,153.9505,44344.0
2020-06-17 12:00:00,166.85,166.93,166.68,166.79,41394.0,153.9597,154.0335,153.8028,153.9043,41394.0
2020-06-17 12:30:00,166.74,167.24,166.74,166.98,51482.0,153.8582,154.3196,153.8582,154.0797,51482.0
2020-06-17 13:00:00,167.0,167.38,167.0,167.26,39630.0,154.0981,154.4488,154.0981,154.338,39630.0
2020-06-17 13:30:00,167.31,167.53,167.2,167.2,47970.0,154.3842,154.5872,154.2827,154.2827,47970.0
2020-06-17 14:00:00,167.19,167.44,166.98,167.15,74556.0,154.2734,154.5041,154.0797,154.2365,74556.0
2020-06-17 14:30:00,167.14,167.44,166.88,166.88,48500.0,154.2273,154.5041,153.9874,153.9874,48500.0
2020-06-17 15:00:00,166.8,166.84,165.87,166.06,45630.0,153.9136,153.9505,153.0554,153.2307,45630.0
2020-06-17 15:30:00,166.06,166.4,165.7,165.98,131419.0,153.2307,153.5445,152.8986,153.1569,131419.0
2020-06-18 09:30:00,164.94,166.23,164.56,165.72,20237.0,152.1973,153.3876,151.8466,152.917,20237.0
2020-06-18 10:00:00,165.88,166.59,165.88,166.34,19900.0,153.0646,153.7198,153.0646,153.4891,19900.0
2020-06-18 10:30:00,166.18,166.74,165.75,166.7,21802.0,153.3415,153.8582,152.9447,153.8213,21802.0
2020-06-18 11:00:00,166.68,166.72,166.16,166.23,18602.0,153.8028,153.8397,153.323,153.3876,18602.0
2020-06-18 11:30:00,166.4,166.45,165.56,165.67,134899.0,153.5445,153.5906,152.7694,152.8709,134899.0
2020-06-18 12:00:00,165.65,166.11,165.48,166.04,35639.0,152.8524,153.2769,152.6955,153.2123,35639.0
2020-06-18 12:30:00,166.0,166.05,165.62,166.04,27851.0,153.1754,153.2215,152.8247,153.2123,27851.0
2020-06-18 13:00:00,166.05,166.26,165.95,166.11,15188.0,153.2215,153.4153,153.1292,153.2769,15188.0
2020-06-18 13:30:00,166.18,166.41,166.14,166.37,8771.0,153.3415,153.5537,153.3046,153.5168,8771.0
2020-06-18 14:00:00,166.38,166.4,165.81,166.13,27232.0,153.526,153.5445,153.0001,153.2953,27232.0
2020-06-18 14:30:00,166.16,166.35,165.75,165.75,38808.0,153.323,153.4983,152.9447,152.9447,38808.0
2020-06-18 15:00:00,165.75,165.95,165.5,165.95,22731.0,152.9447,153.1292,152.714,153.1292,22731.0
2020-06-18 15:30:00,165.95,166.22,165.67,166.22,58616.0,153.1292,153.3784,152.8709,153.3784,58616.0
2020-06-19 09:30:00,168.55,168.55,167.51,167.68,70760.0,155.5284,155.5284,154.5687,154.7256,70760.0
2020-06-19 10:00:00,167.75,168.02,167.58,167.75,25950.0,154.7902,155.0393,154.6333,154.7902,25950.0
2020-06-19 10:30:00,167.7,167.73,167.26,167.39,30419.0,154.744,154.7717,154.338,154.458,30419.0
2020-06-19 11:00:00,167.37,167.72,167.06,167.39,18804.0,154.4395,154.7625,154.1535,154.458,18804.0
2020-06-19 11:30:00,167.3,167.31,167.0,167.1,21527.0,154.3749,154.3842,154.0981,154.1904,21527.0
2020-06-19 12:00:00,167.05,167.05,164.99,165.45,43523.0,154.1443,154.1443,152.2434,152.6679,43523.0
2020-06-19 12:30:00,165.56,166.26,165.25,166.26,16178.0,152.7694,153.4153,152.4833,153.4153,16178.0
2020-06-19 13:00:00,166.15,166.17,165.19,165.34,31085.0,153.3138,153.3322,152.428,152.5664,31085.0
2020-06-19 13:30:00,165.28,165.56,164.59,164.64,24864.0,152.511,152.7694,151.8743,151.9204,24864.0
2020-06-19 14:00:00,164.61,164.96,164.2,164.43,31731.0,151.8928,152.2157,151.5144,151.7267,31731.0
2020-06-19 14:30:00,164.28,165.76,164.28,165.7,28779.0,151.5883,152.9539,151.5883,152.8986,28779.0
2020-06-19 15:00:00,165.6,166.19,165.24,165.81,21137.0,152.8063,153.3507,152.4741,153.0001,21137.0
2020-06-19 15:30:00,165.73,165.99,164.9,164.9,29785.0,152.9262,153.1661,152.1604,152.1604,29785.0
2020-06-22 09:30:00,164.46,164.99,163.54,164.89,34711.0,151.7543,152.2434,150.9054,152.1511,34711.0
2020-06-22 10:00:00,164.8,165.52,164.78,165.44,19464.0,152.0681,152.7325,152.0496,152.6586,19464.0
2020-06-22 10:30:00,165.55,165.55,164.64,164.65,15329.0,152.7601,152.7601,151.9204,151.9297,15329.0
2020-06-22 11:00:00,164.56,165.25,164.53,165.14,14063.0,151.8466,152.4833,151.8189,152.3818,14063.0
2020-06-22 11:30:00,165.18,165.28,164.91,165.12,24137.0,152.4187,152.511,152.1696,152.3634,24137.0
2020-06-22 12:00:00,165.18,165.83,165.18,165.72,20870.0,152.4187,153.0185,152.4187,152.917,20870.0
2020-06-22 12:30:00,165.67,166.22,165.66,166.09,15515.0,152.8709,153.3784,152.8616,153.2584,15515.0
2020-06-22 13:00:00,166.07,166.24,165.82,165.82,29647.0,153.24,153.3968,153.0093,153.0093,29647.0
2020-06-22 13:30:00,165.87,166.04,165.67,165.93,13371.0,153.0554,153.2123,152.8709,153.1108,13371.0
2020-06-22 14:00:00,165.92,165.93,165.46,165.89,29196.0,153.1016,153.1108,152.6771,153.0739,29196.0
2020-06-22 14:30:00,165.92,166.22,165.8,166.13,35379.0,153.1016,153.3784,152.9908,153.2953,35379.0
2020-06-22 15:00:00,166.14,166.21,165.12,165.29,33771.0,153.3046,153.3691,152.3634,152.5202,33771.0
2020-06-22 15:30:00,165.33,165.94,165.31,165.89,43146.0,152.5571,153.12,152.5387,153.0739,43146.0
2020-06-23 09:30:00,167.7,167.7,166.49,166.66,34226.0,154.744,154.744,153.6275,153.7844,34226.0
2020-06-23 10:00:00,166.75,166.98,166.45,166.78,17850.0,153.8674,154.0797,153.5906,153.8951,17850.0
2020-06-23 10:30:00,166.85,166.85,165.95,166.28,33456.0,153.9597,153.9597,153.1292,153.4337,33456.0
2020-06-23 11:00:00,166.21,166.93,166.13,166.81,30583.0,153.3691,154.0335,153.2953,153.9228,30583.0
2020-06-23 11:30:00,166.81,166.82,166.3,166.62,22867.0,153.9228,153.932,153.4522,153.7475,22867.0
2020-06-23 12:00:00,166.66,166.75,166.41,166.57,13953.0,153.7844,153.8674,153.5537,153.7013,13953.0
2020-06-23 12:30:00,166.66,166.67,166.44,166.51,11628.0,153.7844,153.7936,153.5814,153.646,11628.0
2020-06-23 13:00:00,166.61,166.89,166.59,166.82,46108.0,153.7382,153.9966,153.7198,153.932,46108.0
2020-06-23 13:30:00,166.84,166.94,166.71,166.8,24077.0,153.9505,154.0428,153.8305,153.9136,24077.0
2020-06-23 14:00:00,166.74,166.74,166.36,166.56,25065.0,153.8582,153.8582,153.5076,153.6921,25065.0
2020-06-23 14:30:00,166.6,166.7,166.23,166.4,102735.0,153.729,153.8213,153.3876,153.5445,102735.0
2020-06-23 15:00:00,166.35,166.46,166.04,166.07,46659.0,153.4983,153.5998,153.2123,153.24,46659.0
2020-06-23 15:30:00,166.15,166.19,165.54,165.69,44348.0,153.3138,153.3507,152.7509,152.8893,44348.0
2020-06-24 09:30:00,164.36,164.64,162.96,163.06,38672.0,151.6621,151.9204,150.3702,150.4625,38672.0
2020-06-24 10:00:00,162.96,163.38,162.75,163.33,19816.0,150.3702,150.7578,150.1765,150.7116,19816.0
2020-06-24 10:30:00,163.25,163.32,162.27,162.32,27702.0,150.6378,150.7024,149.7335,149.7797,27702.0
2020-06-24 11:00:00,162.27,162.4,160.84,161.18,30090.0,149.7335,149.8535,148.414,148.7278,30090.0
2020-06-24 11:30:00,161.07,161.12,159.46,160.05,30629.0,148.6262,148.6724,147.1406,147.6851,30629.0
2020-06-24 12:00:00,159.98,160.72,159.87,160.44,18265.0,147.6205,148.3033,147.519,148.0449,18265.0
2020-06-24 12:30:00,160.51,161.4,160.26,161.4,18251.0,148.1095,148.9308,147.8788,148.9308,18251.0
2020-06-24 13:00:00,161.37,161.53,160.51,160.54,19533.0,148.9031,149.0507,148.1095,148.1372,19533.0
2020-06-24 13:30:00,160.53,160.6,160.16,160.47,24285.0,148.128,148.1926,147.7866,148.0726,24285.0
2020-06-24 14:00:00,160.61,161.1,160.09,161.09,69821.0,148.2018,148.6539,147.722,148.6447,69821.0
2020-06-24 14:30:00,161.03,161.2,160.45,160.5,29910.0,148.5893,148.7462,148.0541,148.1003,29910.0
2020-06-24 15:00:00,160.62,161.63,160.62,161.22,29299.0,148.211,149.143,148.211,148.7647,29299.0
2020-06-24 15:30:00,161.26,161.76,160.66,160.74,62316.0,148.8016,149.2629,148.2479,148.3217,62316.0
2020-06-25 09:30:00,159.56,159.72,158.52,159.58,50873.0,147.8329,147.9811,146.8693,147.8514,50873.0
2020-06-25 10:00:00,159.64,160.72,159.6,160.67,54581.0,147.907,148.9077,147.87,148.8613,54581.0
2020-06-25 10:30:00,160.55,160.59,159.56,159.85,30997.0,148.7501,148.7872,147.8329,148.1016,30997.0
2020-06-25 11:00:00,159.72,160.19,159.24,159.79,23775.0,147.9811,148.4166,147.5364,148.046,23775.0
2020-06-25 11:30:00,159.82,159.96,159.18,159.83,36311.0,148.0738,148.2035,147.4808,148.0831,36311.0
2020-06-25 12:00:00,159.97,160.56,159.93,160.31,23662.0,148.2128,148.7594,148.1757,148.5278,23662.0
2020-06-25 12:30:00,160.31,160.77,160.17,160.46,21811.0,148.5278,148.954,148.3981,148.6668,21811.0
2020-06-25 13:00:00,160.46,160.49,160.21,160.37,37963.0,148.6668,148.6946,148.4351,148.5834,37963.0
2020-06-25 13:30:00,160.33,160.62,160.14,160.33,62868.0,148.5463,148.815,148.3703,148.5463,62868.0
2020-06-25 14:00:00,160.37,160.53,160.04,160.21,25036.0,148.5834,148.7316,148.2776,148.4351,25036.0
2020-06-25 14:30:00,160.08,160.31,159.83,160.22,34480.0,148.3147,148.5278,148.0831,148.4444,34480.0
2020-06-25 15:00:00,160.2,161.73,160.08,161.59,38356.0,148.4259,149.8434,148.3147,149.7137,38356.0
2020-06-25 15:30:00,161.61,162.08,161.34,162.02,210104.0,149.7322,150.1677,149.4821,150.1121,210104.0
2020-06-26 09:30:00,161.18,161.79,160.85,161.31,45754.0,149.3338,149.899,149.0281,149.4543,45754.0
2020-06-26 10:00:00,161.37,161.38,159.59,159.86,14255.0,149.5099,149.5191,147.8607,148.1109,14255.0
2020-06-26 10:30:00,159.95,160.15,158.79,159.1,25188.0,148.1942,148.3795,147.1195,147.4067,25188.0
2020-06-26 11:00:00,159.26,159.74,159.25,159.47,20034.0,147.555,147.9997,147.5457,147.7495,20034.0
2020-06-26 11:30:00,159.53,160.0,159.23,159.89,19892.0,147.8051,148.2406,147.5272,148.1387,19892.0
2020-06-26 12:00:00,159.75,159.76,158.82,159.54,35439.0,148.0089,148.0182,147.1473,147.8144,35439.0
2020-06-26 12:30:00,159.54,159.61,159.15,159.61,19937.0,147.8144,147.8792,147.453,147.8792,19937.0
2020-06-26 13:00:00,159.51,159.86,159.51,159.68,40296.0,147.7866,148.1109,147.7866,147.9441,40296.0
2020-06-26 13:30:00,159.72,159.99,159.6,159.64,34957.0,147.9811,148.2313,147.87,147.907,34957.0
2020-06-26 14:00:00,159.59,159.69,159.05,159.07,28081.0,147.8607,147.9534,147.3604,147.3789,28081.0
2020-06-26 14:30:00,159.15,159.26,158.71,159.08,100539.0,147.453,147.555,147.0454,147.3882,100539.0
2020-06-26 15:00:00,159.13,159.36,158.75,159.13,53820.0,147.4345,147.6476,147.0824,147.4345,53820.0
2020-06-26 15:30:00,159.12,159.68,158.66,159.03,101875.0,147.4252,147.9441,146.9991,147.3419,101875.0
2020-06-29 09:30:00,160.24,160.33,158.13,159.1,69352.0,148.4629,148.5463,146.508,147.4067,69352.0
2020-06-29 10:00:00,159.3,160.25,159.23,160.13,19311.0,147.592,148.4722,147.5272,148.361,19311.0
2020-06-29 10:30:00,160.22,160.86,160.13,160.38,25964.0,148.4444,149.0374,148.361,148.5926,25964.0
2020-06-29 11:00:00,160.5,160.7,159.99,160.66,21191.0,148.7038,148.8891,148.2313,148.8521,21191.0
2020-06-29 11:30:00,160.56,160.75,160.43,160.54,25302.0,148.7594,148.9354,148.639,148.7409,25302.0
2020-06-29 12:00:00,160.61,161.01,160.6,160.99,9932.0,148.8057,149.1763,148.7965,149.1578,9932.0
2020-06-29 12:30:00,160.96,161.21,160.91,160.91,32847.0,149.13,149.3616,149.0837,149.0837,32847.0
2020-06-29 13:00:00,160.94,161.19,160.8,161.18,111796.0,149.1115,149.3431,148.9818,149.3338,111796.0
2020-06-29 13:30:00,161.17,161.43,161.0,161.01,21620.0,149.3246,149.5655,149.1671,149.1763,21620.0
2020-06-29 14:00:00,161.03,161.08,160.51,160.52,28860.0,149.1949,149.2412,148.7131,148.7223,28860.0
2020-06-29 14:30:00,160.52,160.77,160.39,160.55,36607.0,148.7223,148.954,148.6019,148.7501,36607.0
2020-06-29 15:00:00,160.52,160.56,160.03,160.52,24726.0,148.7223,148.7594,148.2684,148.7223,24726.0
2020-06-29 15:30:00,160.59,161.32,160.35,161.32,46139.0,148.7872,149.4636,148.5648,149.4636,46139.0
2020-06-30 09:30:00,161.26,161.98,161.17,161.67,79896.0,149.408,150.075,149.3246,149.7878,79896.0
2020-06-30 10:00:00,161.72,162.16,161.57,161.87,16707.0,149.8342,150.2418,149.6952,149.9731,16707.0
2020-06-30 10:30:00,161.92,162.64,161.83,162.64,27471.0,150.0195,150.6865,149.9361,150.6865,27471.0
2020-06-30 11:00:00,162.65,163.15,162.6,163.06,15405.0,150.6958,151.1591,150.6495,151.0757,15405.0
2020-06-30 11:30:00,162.88,163.07,162.71,163.05,18873.0,150.9089,151.0849,150.7514,151.0664,18873.0
2020-06-30 12:00:00,163.05,163.51,162.99,163.27,17910.0,151.0664,151.4926,151.0108,151.2702,17910.0
2020-06-30 12:30:00,163.22,163.31,162.75,162.8,32083.0,151.2239,151.3073,150.7885,150.8348,32083.0
2020-06-30 13:00:00,162.8,162.92,162.45,162.78,66127.0,150.8348,150.946,150.5105,150.8162,66127.0
2020-06-30 13:30:00,162.75,162.88,162.5,162.81,17157.0,150.7885,150.9089,150.5568,150.844,17157.0
2020-06-30 14:00:00,162.8,163.13,162.64,163.13,31354.0,150.8348,151.1405,150.6865,151.1405,31354.0
2020-06-30 14:30:00,163.12,163.28,163.02,163.25,52522.0,151.1313,151.2795,151.0386,151.2517,52522.0
2020-06-30 15:00:00,163.27,163.48,162.87,163.4,45657.0,151.2702,151.4648,150.8996,151.3907,45657.0
2020-06-30 15:30:00,163.33,164.53,163.3,163.79,81081.0,151.3258,152.4376,151.298,151.752,81081.0
2020-07-01 09:30:00,164.14,165.05,163.94,164.09,28609.0,152.0763,152.9194,151.891,152.03,28609.0
2020-07-01 10:00:00,164.28,164.83,164.28,164.67,18491.0,152.206,152.7156,152.206,152.5673,18491.0
2020-07-01 10:30:00,164.75,164.9,163.88,164.2,35956.0,152.6415,152.7804,151.8354,152.1319,35956.0
2020-07-01 11:00:00,164.25,164.27,163.25,163.25,13744.0,152.1782,152.1967,151.2517,151.2517,13744.0
2020-07-01 11:30:00,163.24,163.99,163.17,163.91,30239.0,151.2424,151.9373,151.1776,151.8632,30239.0
2020-07-01 12:00:00,163.96,164.49,163.82,164.35,24540.0,151.9095,152.4006,151.7798,152.2709,24540.0
2020-07-01 12:30:00,164.39,164.6,164.07,164.19,10023.0,152.3079,152.5025,152.0114,152.1226,10023.0
2020-07-01 13:00:00,164.18,164.3,163.97,164.15,16280.0,152.1134,152.2245,151.9188,152.0856,16280.0
2020-07-01 13:30:00,164.18,164.24,163.92,164.04,11199.0,152.1134,152.1689,151.8725,151.9836,11199.0
2020-07-01 14:00:00,164.04,164.43,164.04,164.31,17175.0,151.9836,152.345,151.9836,152.2338,17175.0
2020-07-01 14:30:00,164.35,164.39,163.97,164.36,39563.0,152.2709,152.3079,151.9188,152.2801,39563.0
2020-07-01 15:00:00,164.39,164.81,164.34,164.81,19147.0,152.3079,152.697,152.2616,152.697,19147.0
2020-07-01 15:30:00,164.75,164.97,164.26,164.39,68439.0,152.6415,152.8453,152.1875,152.3079,68439.0
2020-07-02 09:30:00,166.55,167.08,166.43,167.03,40203.0,154.3092,154.8002,154.198,154.7539,40203.0
2020-07-02 10:00:00,167.02,167.15,166.11,166.11,50298.0,154.7446,154.8651,153.9015,153.9015,50298.0
2020-07-02 10:30:00,166.0,166.47,165.53,165.55,20088.0,153.7996,154.235,153.3641,153.3827,20088.0
2020-07-02 11:00:00,165.5,165.76,164.95,165.58,25491.0,153.3363,153.5772,152.8268,153.4105,25491.0
2020-07-02 11:30:00,165.63,166.2,165.59,166.01,56736.0,153.4568,153.9849,153.4197,153.8089,56736.0
2020-07-02 12:00:00,166.02,166.03,165.6,165.9,18787.0,153.8181,153.8274,153.429,153.7069,18787.0
2020-07-02 12:30:00,165.93,165.94,165.69,165.86,21507.0,153.7347,153.744,153.5124,153.6699,21507.0
2020-07-02 13:00:00,165.82,165.84,165.71,165.79,14506.0,153.6328,153.6513,153.5309,153.605,14506.0
2020-07-02 13:30:00,165.8,166.14,165.78,165.89,42160.0,153.6143,153.9293,153.5958,153.6977,42160.0
2020-07-02 14:00:00,165.87,166.06,165.71,166.02,22906.0,153.6791,153.8552,153.5309,153.8181,22906.0
2020-07-02 14:30:00,166.01,166.25,166.0,166.06,21565.0,153.8089,154.0312,153.7996,153.8552,21565.0
2020-07-02 15:00:00,166.04,166.09,165.62,165.64,24420.0,153.8366,153.883,153.4475,153.466,24420.0
2020-07-02 15:30:00,165.67,165.7,164.81,165.12,38319.0,153.4938,153.5216,152.697,152.9843,38319.0
2020-07-06 09:30:00,167.77,168.26,167.54,168.11,46668.0,155.4395,155.8935,155.2264,155.7545,46668.0
2020-07-06 10:00:00,168.13,168.49,167.0,167.24,40376.0,155.773,156.1066,154.7261,154.9485,40376.0
2020-07-06 10:30:00,167.15,167.67,167.15,167.65,8754.0,154.8651,155.3468,154.8651,155.3283,8754.0
2020-07-06 11:00:00,167.65,167.73,167.51,167.61,34229.0,155.3283,155.4024,155.1986,155.2913,34229.0
2020-07-06 11:30:00,167.53,167.57,167.04,167.04,52216.0,155.2171,155.2542,154.7632,154.7632,52216.0
2020-07-06 12:00:00,167.02,167.14,166.86,167.04,25186.0,154.7446,154.8558,154.5964,154.7632,25186.0
2020-07-06 12:30:00,166.99,167.05,166.87,167.04,9427.0,154.7168,154.7724,154.6056,154.7632,9427.0
2020-07-06 13:00:00,167.06,167.09,166.78,166.94,10802.0,154.7817,154.8095,154.5223,154.6705,10802.0
2020-07-06 13:30:00,167.0,167.05,166.84,167.0,42613.0,154.7261,154.7724,154.5779,154.7261,42613.0
2020-07-06 14:00:00,166.94,166.94,166.3,166.52,28077.0,154.6705,154.6705,154.0775,154.2814,28077.0
2020-07-06 14:30:00,166.5,166.7,166.4,166.5,24747.0,154.2628,154.4481,154.1702,154.2628,24747.0
2020-07-06 15:00:00,166.59,166.69,166.37,166.65,25184.0,154.3462,154.4389,154.1424,154.4018,25184.0
2020-07-06 15:30:00,166.65,167.06,166.43,166.94,36975.0,154.4018,154.7817,154.198,154.6705,36975.0
2020-07-07 09:30:00,165.79,166.1,165.52,165.92,39522.0,153.605,153.8922,153.3549,153.7255,39522.0
2020-07-07 10:00:00,166.08,166.49,166.08,166.35,25791.0,153.8737,154.2536,153.8737,154.1239,25791.0
2020-07-07 10:30:00,166.36,166.58,166.05,166.58,71135.0,154.1331,154.337,153.8459,154.337,71135.0
2020-07-07 11:00:00,166.56,167.04,166.51,166.87,21966.0,154.3184,154.7632,154.2721,154.6056,21966.0
2020-07-07 11:30:00,166.9,166.9,166.52,166.57,14826.0,154.6334,154.6334,154.2814,154.3277,14826.0
2020-07-07 12:00:00,166.56,166.64,166.32,166.4,17305.0,154.3184,154.3926,154.0961,154.1702,17305.0
2020-07-07 12:30:00,166.31,166.43,166.03,166.21,15229.0,154.0868,154.198,153.8274,153.9942,15229.0
2020-07-07 13:00:00,166.25,166.35,165.98,166.22,13842.0,154.0312,154.1239,153.7811,154.0034,13842.0
2020-07-07 13:30:00,166.23,166.31,166.14,166.27,20516.0,154.0127,154.0868,153.9293,154.0497,20516.0
2020-07-07 14:00:00,166.25,166.34,166.02,166.03,19888.0,154.0312,154.1146,153.8181,153.8274,19888.0
2020-07-07 14:30:00,166.0,166.0,165.66,165.87,95227.0,153.7996,153.7996,153.4846,153.6791,95227.0
2020-07-07 15:00:00,165.87,165.91,165.46,165.65,27545.0,153.6791,153.7162,153.2993,153.4753,27545.0
2020-07-07 15:30:00,165.65,165.67,164.84,164.98,58205.0,153.4753,153.4938,152.7248,152.8546,58205.0
2020-07-08 09:30:00,165.42,166.21,165.26,166.13,34055.0,153.2622,153.9942,153.114,153.92,34055.0
2020-07-08 10:00:00,166.06,166.27,165.65,165.76,33559.0,153.8552,154.0497,153.4753,153.5772,33559.0
2020-07-08 10:30:00,165.71,166.12,165.71,165.91,24841.0,153.5309,153.9108,153.5309,153.7162,24841.0
2020-07-08 11:00:00,165.97,165.97,164.53,164.8,31586.0,153.7718,153.7718,152.4376,152.6878,31586.0
2020-07-08 11:30:00,164.96,165.45,164.96,165.3,12973.0,152.836,153.29,152.836,153.151,12973.0
2020-07-08 12:00:00,165.38,165.59,165.24,165.57,30017.0,153.2252,153.4197,153.0954,153.4012,30017.0
2020-07-08 12:30:00,165.64,165.73,165.39,165.71,10189.0,153.466,153.5494,153.2344,153.5309,10189.0
2020-07-08 13:00:00,165.66,165.7,165.0,165.14,16798.0,153.4846,153.5216,152.8731,153.0028,16798.0
2020-07-08 13:30:00,165.22,165.36,165.08,165.15,21723.0,153.0769,153.2066,152.9472,153.0121,21723.0
2020-07-08 14:00:00,165.16,165.6,165.03,165.43,32524.0,153.0213,153.429,152.9009,153.2715,32524.0
2020-07-08 14:30:00,165.44,165.49,165.06,165.41,19237.0,153.2807,153.3271,152.9287,153.253,19237.0
2020-07-08 15:00:00,165.48,166.26,165.4,166.06,45772.0,153.3178,154.0405,153.2437,153.8552,45772.0
2020-07-08 15:30:00,166.09,166.38,165.95,166.35,83761.0,153.883,154.1517,153.7533,154.1239,83761.0
2020-07-09 09:30:00,166.41,166.74,165.4,165.67,43311.0,154.1795,154.4852,153.2437,153.4938,43311.0
2020-07-09 10:00:00,165.83,166.03,165.0,165.2,17644.0,153.6421,153.8274,152.8731,153.0584,17644.0
2020-07-09 10:30:00,165.18,165.38,163.41,163.42,27507.0,153.0399,153.2252,151.3999,151.4092,27507.0
2020-07-09 11:00:00,163.34,163.71,162.79,163.41,24064.0,151.3351,151.6779,150.8255,151.3999,24064.0
2020-07-09 11:30:00,163.48,163.73,163.01,163.72,25664.0,151.4648,151.6964,151.0293,151.6872,25664.0
2020-07-09 12:00:00,163.73,164.37,163.71,164.16,11698.0,151.6964,152.2894,151.6779,152.0948,11698.0
2020-07-09 12:30:00,164.16,164.47,164.01,164.45,17074.0,152.0948,152.382,151.9558,152.3635,17074.0
2020-07-09 13:00:00,164.46,165.11,164.46,164.85,22144.0,152.3728,152.975,152.3728,152.7341,22144.0
2020-07-09 13:30:00,164.9,165.12,164.6,164.67,12410.0,152.7804,152.9843,152.5025,152.5673,12410.0
2020-07-09 14:00:00,164.66,165.39,164.66,165.24,22164.0,152.5581,153.2344,152.5581,153.0954,22164.0
2020-07-09 14:30:00,165.3,165.43,165.08,165.37,29398.0,153.151,153.2715,152.9472,153.2159,29398.0
2020-07-09 15:00:00,165.41,165.73,164.89,164.89,33246.0,153.253,153.5494,152.7712,152.7712,33246.0
2020-07-09 15:30:00,164.93,165.43,164.61,164.94,311728.0,152.8082,153.2715,152.5117,152.8175,311728.0
2020-07-10 09:30:00,164.93,165.71,164.51,165.08,47146.0,152.8082,153.5309,152.4191,152.9472,47146.0
2020-07-10 10:00:00,165.02,165.33,164.35,165.23,31902.0,152.8916,153.1788,152.2709,153.0862,31902.0
2020-07-10 10:30:00,165.13,165.85,165.13,165.62,42152.0,152.9935,153.6606,152.9935,153.4475,42152.0
2020-07-10 11:00:00,165.64,165.64,165.24,165.53,16161.0,153.466,153.466,153.0954,153.3641,16161.0
2020-07-10 11:30:00,165.52,165.9,165.31,165.88,19082.0,153.3549,153.7069,153.1603,153.6884,19082.0
2020-07-10 12:00:00,165.88,166.14,165.64,165.67,24199.0,153.6884,153.9293,153.466,153.4938,24199.0
2020-07-10 12:30:00,165.56,165.91,165.45,165.91,13556.0,153.3919,153.7162,153.29,153.7162,13556.0
2020-07-10 13:00:00,165.8,165.89,165.69,165.84,10634.0,153.6143,153.6977,153.5124,153.6513,10634.0
2020-07-10 13:30:00,165.85,166.2,165.73,166.1,33012.0,153.6606,153.9849,153.5494,153.8922,33012.0
2020-07-10 14:00:00,166.1,166.16,165.7,165.8,24715.0,153.8922,153.9478,153.5216,153.6143,24715.0
2020-07-10 14:30:00,165.77,165.96,165.76,165.87,23302.0,153.5865,153.7625,153.5772,153.6791,23302.0
2020-07-10 15:00:00,165.84,166.34,165.68,166.21,29680.0,153.6513,154.1146,153.5031,153.9942,29680.0
2020-07-10 15:30:00,166.24,166.54,166.08,166.52,153030.0,154.0219,154.2999,153.8737,154.2814,153030.0
2020-07-13 09:30:00,167.66,168.0,166.98,167.08,32598.0,155.3376,155.6526,154.7076,154.8002,32598.0
2020-07-13 10:00:00,166.95,167.58,166.51,167.56,20889.0,154.6798,155.2635,154.2721,155.2449,20889.0
2020-07-13 10:30:00,167.72,167.81,167.21,167.74,18041.0,155.3932,155.4766,154.9207,155.4117,18041.0
2020-07-13 11:00:00,167.77,168.08,167.74,168.03,18702.0,155.4395,155.7267,155.4117,155.6804,18702.0
2020-07-13 11:30:00,168.06,168.06,167.67,167.83,13291.0,155.7082,155.7082,155.3468,155.4951,13291.0
2020-07-13 12:00:00,167.81,168.07,167.76,167.88,478204.0,155.4766,155.7175,155.4302,155.5414,478204.0
2020-07-13 12:30:00,167.89,168.16,167.89,168.16,77326.0,155.5507,155.8008,155.5507,155.8008,77326.0
2020-07-13 13:00:00,168.19,168.68,168.07,168.57,20872.0,155.8286,156.2826,155.7175,156.1807,20872.0
2020-07-13 13:30:00,168.59,168.89,168.52,168.58,25340.0,156.1992,156.4772,156.1344,156.19,25340.0
2020-07-13 14:00:00,168.54,168.6,167.0,167.04,48576.0,156.1529,156.2085,154.7261,154.7632,48576.0
2020-07-13 14:30:00,167.02,167.6,166.74,167.45,53449.0,154.7446,155.282,154.4852,155.143,53449.0
2020-07-13 15:00:00,167.19,167.32,165.57,165.57,37166.0,154.9021,155.0226,153.4012,153.4012,37166.0
2020-07-13 15:30:00,165.66,165.66,164.15,164.24,148727.0,153.4846,153.4846,152.0856,152.1689,148727.0
2020-07-14 09:30:00,163.95,164.86,163.28,164.3,54112.0,151.9003,152.7434,151.2795,152.2245,54112.0
2020-07-14 10:00:00,164.18,164.36,163.22,164.32,16295.0,152.1134,152.2801,151.2239,152.2431,16295.0
2020-07-14 10:30:00,164.68,165.45,164.59,164.99,23971.0,152.5766,153.29,152.4932,152.8638,23971.0
2020-07-14 11:00:00,164.96,165.51,164.75,165.05,18631.0,152.836,153.3456,152.6415,152.9194,18631.0
2020-07-14 11:30:00,164.98,165.7,164.89,165.39,25218.0,152.8546,153.5216,152.7712,153.2344,25218.0
2020-07-14 12:00:00,165.43,165.72,165.04,165.27,16707.0,153.2715,153.5402,152.9101,153.1232,16707.0
2020-07-14 12:30:00,165.43,165.56,165.02,165.13,15785.0,153.2715,153.3919,152.8916,152.9935,15785.0
2020-07-14 13:00:00,165.06,165.4,164.85,165.31,18114.0,152.9287,153.2437,152.7341,153.1603,18114.0
2020-07-14 13:30:00,165.23,165.97,165.22,165.62,21204.0,153.0862,153.7718,153.0769,153.4475,21204.0
2020-07-14 14:00:00,165.68,166.31,165.5,166.11,35005.0,153.5031,154.0868,153.3363,153.9015,35005.0
2020-07-14 14:30:00,166.18,166.3,165.73,166.2,28095.0,153.9664,154.0775,153.5494,153.9849,28095.0
2020-07-14 15:00:00,166.15,166.31,165.54,166.23,71879.0,153.9386,154.0868,153.3734,154.0127,71879.0
2020-07-14 15:30:00,166.26,167.22,166.16,167.12,214004.0,154.0405,154.9299,153.9478,154.8373,214004.0
2020-07-15 09:30:00,169.6,169.67,168.61,169.0,79095.0,157.135,157.1999,156.2178,156.5791,79095.0
2020-07-15 10:00:00,169.08,169.56,168.58,169.56,33804.0,156.6532,157.0979,156.19,157.0979,33804.0
2020-07-15 10:30:00,169.58,170.02,169.58,169.7,13672.0,157.1165,157.5241,157.1165,157.2277,13672.0
2020-07-15 11:00:00,169.83,169.83,168.84,169.42,28897.0,157.3481,157.3481,156.4309,156.9682,28897.0
2020-07-15 11:30:00,169.38,169.47,168.53,168.53,14829.0,156.9312,157.0146,156.1436,156.1436,14829.0
2020-07-15 12:00:00,168.47,169.07,168.16,169.05,23386.0,156.0881,156.644,155.8008,156.6254,23386.0
2020-07-15 12:30:00,169.03,169.34,168.68,169.34,29429.0,156.6069,156.8941,156.2826,156.8941,29429.0
2020-07-15 13:00:00,169.37,169.61,169.22,169.44,24615.0,156.9219,157.1443,156.7829,156.9868,24615.0
2020-07-15 13:30:00,169.48,169.84,169.48,169.64,22999.0,157.0238,157.3574,157.0238,157.1721,22999.0
2020-07-15 14:00:00,169.62,170.09,169.44,170.06,32331.0,157.1535,157.589,156.9868,157.5612,32331.0
2020-07-15 14:30:00,170.08,170.31,169.71,169.78,38964.0,157.5797,157.7928,157.2369,157.3018,38964.0
2020-07-15 15:00:00,169.63,170.11,169.36,170.08,54314.0,157.1628,157.6075,156.9126,157.5797,54314.0
2020-07-15 15:30:00,170.13,170.58,170.01,170.14,46996.0,157.626,158.043,157.5149,157.6353,46996.0
2020-07-16 09:30:00,169.13,169.72,168.6,169.38,33721.0,156.6995,157.2462,156.2085,156.9312,33721.0
2020-07-16 10:00:00,169.12,169.76,169.05,169.67,13547.0,156.6903,157.2832,156.6254,157.1999,13547.0
2020-07-16 10:30:00,169.69,169.89,169.52,169.6,13086.0,157.2184,157.4037,157.0609,157.135,13086.0
2020-07-16 11:00:00,169.65,169.92,169.32,169.83,42812.0,157.1813,157.4315,156.8756,157.3481,42812.0
2020-07-16 11:30:00,169.71,169.76,169.37,169.57,23155.0,157.2369,157.2832,156.9219,157.1072,23155.0
2020-07-16 12:00:00,169.53,169.58,169.21,169.35,20264.0,157.0701,157.1165,156.7737,156.9034,20264.0
2020-07-16 12:30:00,169.32,169.54,169.26,169.27,19209.0,156.8756,157.0794,156.82,156.8293,19209.0
2020-07-16 13:00:00,169.3,169.76,169.26,169.76,18410.0,156.8571,157.2832,156.82,157.2832,18410.0
2020-07-16 13:30:00,169.66,169.77,169.42,169.43,10897.0,157.1906,157.2925,156.9682,156.9775,10897.0
2020-07-16 14:00:00,169.44,169.73,169.44,169.72,11794.0,156.9868,157.2554,156.9868,157.2462,11794.0
2020-07-16 14:30:00,169.71,169.79,169.15,169.16,31617.0,157.2369,157.311,156.7181,156.7273,31617.0
2020-07-16 15:00:00,169.16,169.76,169.12,169.76,32817.0,156.7273,157.2832,156.6903,157.2832,32817.0
2020-07-16 15:30:00,169.72,169.97,169.5,169.69,109209.0,157.2462,157.4778,157.0424,157.2184,109209.0
2020-07-17 09:30:00,170.4,170.73,170.21,170.38,39977.0,157.8762,158.182,157.7002,157.8577,39977.0
2020-07-17 10:00:00,170.33,170.36,169.64,169.69,13208.0,157.8113,157.8391,157.1721,157.2184,13208.0
2020-07-17 10:30:00,169.75,170.33,169.61,170.33,12524.0,157.274,157.8113,157.1443,157.8113,12524.0
2020-07-17 11:00:00,170.34,170.66,170.33,170.5,23603.0,157.8206,158.1171,157.8113,157.9689,23603.0
2020-07-17 11:30:00,170.57,170.83,170.41,170.81,18542.0,158.0337,158.2746,157.8855,158.2561,18542.0
2020-07-17 12:00:00,170.81,170.97,170.78,170.93,13355.0,158.2561,158.4043,158.2283,158.3673,13355.0
2020-07-17 12:30:00,170.91,170.95,170.74,170.75,19419.0,158.3487,158.3858,158.1912,158.2005,19419.0
2020-07-17 13:00:00,170.77,170.87,170.58,170.82,22811.0,158.219,158.3117,158.043,158.2653,22811.0
2020-07-17 13:30:00,170.8,170.87,170.68,170.84,34165.0,158.2468,158.3117,158.1356,158.2839,34165.0
2020-07-17 14:00:00,170.84,171.29,170.82,171.24,16739.0,158.2839,158.7008,158.2653,158.6545,16739.0
2020-07-17 14:30:00,171.21,171.33,171.09,171.24,31594.0,158.6267,158.7379,158.5155,158.6545,31594.0
2020-07-17 15:00:00,171.21,171.36,171.01,171.36,21413.0,158.6267,158.7656,158.4414,158.7656,21413.0
2020-07-17 15:30:00,171.34,171.47,171.03,171.04,43642.0,158.7471,158.8676,158.4599,158.4692,43642.0
2020-07-20 09:30:00,170.76,171.44,170.45,170.57,32210.0,158.2097,158.8398,157.9225,158.0337,32210.0
2020-07-20 10:00:00,170.67,171.17,170.5,171.13,15153.0,158.1264,158.5896,157.9689,158.5526,15153.0
2020-07-20 10:30:00,171.2,171.61,171.14,171.17,18809.0,158.6174,158.9973,158.5618,158.5896,18809.0
2020-07-20 11:00:00,171.22,171.24,171.04,171.12,10482.0,158.6359,158.6545,158.4692,158.5433,10482.0
2020-07-20 11:30:00,171.16,171.26,171.05,171.13,12577.0,158.5803,158.673,158.4784,158.5526,12577.0
2020-07-20 12:00:00,171.13,171.25,170.88,171.03,41275.0,158.5526,158.6637,158.3209,158.4599,41275.0
2020-07-20 12:30:00,171.01,171.2,171.01,171.18,15188.0,158.4414,158.6174,158.4414,158.5989,15188.0
2020-07-20 13:00:00,171.17,171.28,171.1,171.26,11772.0,158.5896,158.6915,158.5248,158.673,11772.0
2020-07-20 13:30:00,171.29,171.51,171.29,171.45,7659.0,158.7008,158.9046,158.7008,158.849,7659.0
2020-07-20 14:00:00,171.38,171.54,171.33,171.52,22215.0,158.7842,158.9324,158.7379,158.9139,22215.0
2020-07-20 14:30:00,171.52,171.66,171.52,171.56,39599.0,158.9139,159.0436,158.9139,158.9509,39599.0
2020-07-20 15:00:00,171.57,171.85,171.43,171.79,30873.0,158.9602,159.2196,158.8305,159.164,30873.0
2020-07-20 15:30:00,171.82,171.95,171.58,171.58,143171.0,159.1918,159.3123,158.9695,158.9695,143171.0
2020-07-21 09:30:00,172.73,173.02,172.37,172.9,44316.0,160.035,160.3036,159.7014,160.1925,44316.0
2020-07-21 10:00:00,172.83,173.13,172.29,172.43,23832.0,160.1276,160.4056,159.6273,159.757,23832.0
2020-07-21 10:30:00,172.48,172.84,172.34,172.76,14306.0,159.8033,160.1369,159.6736,160.0628,14306.0
2020-07-21 11:00:00,172.78,173.18,172.6,173.11,14957.0,160.0813,160.4519,159.9145,160.387,14957.0
2020-07-21 11:30:00,173.18,173.18,172.7,172.9,12768.0,160.4519,160.4519,160.0072,160.1925,12768.0
2020-07-21 12:00:00,172.86,172.95,172.55,172.79,12427.0,160.1554,160.2388,159.8682,160.0905,12427.0
2020-07-21 12:30:00,172.76,173.04,172.72,173.03,14614.0,160.0628,160.3222,160.0257,160.3129,14614.0
2020-07-21 13:00:00,173.01,173.08,172.84,173.05,22903.0,160.2944,160.3592,160.1369,160.3314,22903.0
2020-07-21 13:30:00,173.02,173.13,172.95,172.98,52806.0,160.3036,160.4056,160.2388,160.2666,52806.0
2020-07-21 14:00:00,172.95,173.07,172.85,172.99,22310.0,160.2388,160.35,160.1461,160.2758,22310.0
2020-07-21 14:30:00,172.99,172.99,172.83,172.87,18231.0,160.2758,160.2758,160.1276,160.1647,18231.0
2020-07-21 15:00:00,172.8,172.9,172.19,172.26,40558.0,160.0998,160.1925,159.5346,159.5995,40558.0
2020-07-21 15:30:00,172.29,172.47,171.85,172.36,34835.0,159.6273,159.7941,159.2196,159.6922,34835.0
2020-07-22 09:30:00,171.95,173.2,171.95,173.05,32398.0,159.3123,160.4704,159.3123,160.3314,32398.0
2020-07-22 10:00:00,173.13,173.18,172.86,172.97,13719.0,160.4056,160.4519,160.1554,160.2573,13719.0
2020-07-22 10:30:00,173.03,173.3,172.61,172.94,17086.0,160.3129,160.5631,159.9238,160.2295,17086.0
2020-07-22 11:00:00,173.04,173.08,172.73,173.07,13396.0,160.3222,160.3592,160.035,160.35,13396.0
2020-07-22 11:30:00,173.08,173.24,172.94,173.15,13506.0,160.3592,160.5075,160.2295,160.4241,13506.0
2020-07-22 12:00:00,173.15,173.49,173.05,173.26,10824.0,160.4241,160.7391,160.3314,160.526,10824.0
2020-07-22 12:30:00,173.34,173.34,173.18,173.23,14581.0,160.6001,160.6001,160.4519,160.4982,14581.0
2020-07-22 13:00:00,173.2,173.26,173.15,173.17,12579.0,160.4704,160.526,160.4241,160.4426,12579.0
2020-07-22 13:30:00,173.14,173.14,172.65,172.65,13193.0,160.4148,160.4148,159.9608,159.9608,13193.0
2020-07-22 14:00:00,172.64,172.93,172.64,172.85,15983.0,159.9516,160.2203,159.9516,160.1461,15983.0
2020-07-22 14:30:00,172.85,173.04,172.75,172.94,18677.0,160.1461,160.3222,160.0535,160.2295,18677.0
2020-07-22 15:00:00,173.05,173.33,172.95,173.14,17233.0,160.3314,160.5909,160.2388,160.4148,17233.0
2020-07-22 15:30:00,173.14,173.62,173.04,173.5,20693.0,160.4148,160.8595,160.3222,160.7484,20693.0
2020-07-23 09:30:00,173.37,174.43,173.37,174.42,39208.0,160.6279,161.61,160.6279,161.6007,39208.0
2020-07-23 10:00:00,174.38,174.52,173.89,174.34,15167.0,161.5637,161.6934,161.1097,161.5266,15167.0
2020-07-23 10:30:00,174.35,174.8,174.33,174.5,18590.0,161.5359,161.9528,161.5174,161.6749,18590.0
2020-07-23 11:00:00,174.5,174.87,174.32,174.83,22560.0,161.6749,162.0177,161.5081,161.9806,22560.0
2020-07-23 11:30:00,174.91,175.2,174.85,174.96,11725.0,162.0547,162.3234,161.9991,162.1011,11725.0
2020-07-23 12:00:00,174.96,174.96,174.36,174.49,44177.0,162.1011,162.1011,161.5452,161.6656,44177.0
2020-07-23 12:30:00,174.5,174.52,173.9,173.95,19904.0,161.6749,161.6934,161.119,161.1653,19904.0
2020-07-23 13:00:00,173.87,174.19,173.65,173.81,17018.0,161.0912,161.3877,160.8873,161.0356,17018.0
2020-07-23 13:30:00,173.78,173.78,172.59,172.82,27112.0,161.0078,161.0078,159.9052,160.1183,27112.0
2020-07-23 14:00:00,172.79,172.85,171.62,172.42,34630.0,160.0905,160.1461,159.0065,159.7477,34630.0
2020-07-23 14:30:00,172.39,172.87,172.17,172.72,169256.0,159.7199,160.1647,159.5161,160.0257,169256.0
2020-07-23 15:00:00,172.75,172.86,172.33,172.56,38277.0,160.0535,160.1554,159.6644,159.8775,38277.0
2020-07-23 15:30:00,172.29,172.81,172.07,172.68,41869.0,159.6273,160.1091,159.4235,159.9886,41869.0
2020-07-24 09:30:00,171.86,171.95,170.75,171.22,62076.0,159.2289,159.3123,158.2005,158.6359,62076.0
2020-07-24 10:00:00,171.31,171.89,171.3,171.77,120804.0,158.7193,159.2567,158.7101,159.1455,120804.0
2020-07-24 10:30:00,171.85,172.17,171.33,172.17,34038.0,159.2196,159.5161,158.7379,159.5161,34038.0
2020-07-24 11:00:00,172.09,172.26,171.63,171.74,20601.0,159.442,159.5995,159.0158,159.1177,20601.0
2020-07-24 11:30:00,171.77,171.78,171.45,171.58,15973.0,159.1455,159.1548,158.849,158.9695,15973.0
2020-07-24 12:00:00,171.63,171.65,171.23,171.4,22302.0,159.0158,159.0343,158.6452,158.8027,22302.0
2020-07-24 12:30:00,171.4,171.47,170.96,171.09,38455.0,158.8027,158.8676,158.395,158.5155,38455.0
2020-07-24 13:00:00,171.11,171.18,170.57,170.97,23363.0,158.534,158.5989,158.0337,158.4043,23363.0
2020-07-24 13:30:00,170.97,171.22,170.82,171.15,65549.0,158.4043,158.6359,158.2653,158.5711,65549.0
2020-07-24 14:00:00,171.14,171.6,171.13,171.58,27573.0,158.5618,158.988,158.5526,158.9695,27573.0
2020-07-24 14:30:00,171.58,171.6,171.28,171.39,21072.0,158.9695,158.988,158.6915,158.7934,21072.0
2020-07-24 15:00:00,171.34,171.58,171.0,171.04,21740.0,158.7471,158.9695,158.4321,158.4692,21740.0
2020-07-24 15:30:00,171.11,171.44,170.88,171.25,39554.0,158.534,158.8398,158.3209,158.6637,39554.0
2020-07-27 09:30:00,171.56,171.99,170.92,171.98,97426.0,158.9509,159.3493,158.358,159.3401,97426.0
2020-07-27 10:00:00,172.01,172.49,171.84,172.32,18959.0,159.3679,159.8126,159.2104,159.6551,18959.0
2020-07-27 10:30:00,172.28,172.47,172.15,172.15,17728.0,159.618,159.7941,159.4976,159.4976,17728.0
2020-07-27 11:00:00,172.15,172.17,171.53,171.55,9414.0,159.4976,159.5161,158.9232,158.9417,9414.0
2020-07-27 11:30:00,171.55,171.72,171.27,171.64,10215.0,158.9417,159.0992,158.6823,159.0251,10215.0
2020-07-27 12:00:00,171.65,171.97,171.59,171.96,23073.0,159.0343,159.3308,158.9787,159.3216,23073.0
2020-07-27 12:30:00,171.95,172.18,171.92,172.14,13542.0,159.3123,159.5254,159.2845,159.4883,13542.0
2020-07-27 13:00:00,172.21,172.36,172.1,172.34,37187.0,159.5532,159.6922,159.4513,159.6736,37187.0
2020-07-27 13:30:00,172.35,172.46,172.28,172.3,22298.0,159.6829,159.7848,159.618,159.6366,22298.0
2020-07-27 14:00:00,172.32,172.48,172.23,172.35,16484.0,159.6551,159.8033,159.5717,159.6829,16484.0
2020-07-27 14:30:00,172.39,172.48,172.21,172.25,29760.0,159.7199,159.8033,159.5532,159.5902,29760.0
2020-07-27 15:00:00,172.23,172.75,172.23,172.74,43977.0,159.5717,160.0535,159.5717,160.0442,43977.0
2020-07-27 15:30:00,172.69,172.87,172.66,172.8,24946.0,159.9979,160.1647,159.9701,160.0998,24946.0
2020-07-28 09:30:00,172.2,172.69,171.62,171.83,25441.0,159.5439,159.9979,159.0065,159.2011,25441.0
2020-07-28 10:00:00,171.97,172.63,171.96,172.59,18649.0,159.3308,159.9423,159.3216,159.9052,18649.0
2020-07-28 10:30:00,172.62,172.72,172.25,172.44,16259.0,159.933,160.0257,159.5902,159.7663,16259.0
2020-07-28 11:00:00,172.36,172.64,172.06,172.62,8937.0,159.6922,159.9516,159.4142,159.933,8937.0
2020-07-28 11:30:00,172.63,172.88,172.52,172.53,13492.0,159.9423,160.1739,159.8404,159.8497,13492.0
2020-07-28 12:00:00,172.48,172.54,172.29,172.34,38036.0,159.8033,159.8589,159.6273,159.6736,38036.0
2020-07-28 12:30:00,172.38,172.53,172.29,172.51,23242.0,159.7107,159.8497,159.6273,159.8311,23242.0
2020-07-28 13:00:00,172.48,172.56,172.29,172.54,18396.0,159.8033,159.8775,159.6273,159.8589,18396.0
2020-07-28 13:30:00,172.58,172.79,172.58,172.76,20690.0,159.896,160.0905,159.896,160.0628,20690.0
2020-07-28 14:00:00,172.75,172.8,172.55,172.56,14058.0,160.0535,160.0998,159.8682,159.8775,14058.0
2020-07-28 14:30:00,172.53,172.62,172.32,172.36,16930.0,159.8497,159.933,159.6551,159.6922,16930.0
2020-07-28 15:00:00,172.34,172.35,171.94,171.96,36828.0,159.6736,159.6829,159.303,159.3216,36828.0
2020-07-28 15:30:00,171.95,172.15,171.28,171.41,31514.0,159.3123,159.4976,158.6915,158.812,31514.0
2020-07-29 09:30:00,172.37,173.32,172.32,172.8,39633.0,159.7014,160.5816,159.6551,160.0998,39633.0
2020-07-29 10:00:00,172.81,173.14,172.72,173.07,22067.0,160.1091,160.4148,160.0257,160.35,22067.0
2020-07-29 10:30:00,173.12,173.32,173.06,173.32,17951.0,160.3963,160.5816,160.3407,160.5816,17951.0
2020-07-29 11:00:00,173.32,173.56,173.18,173.56,23833.0,160.5816,160.804,160.4519,160.804,23833.0
2020-07-29 11:30:00,173.57,173.65,173.5,173.63,7488.0,160.8132,160.8873,160.7484,160.8688,7488.0
2020-07-29 12:00:00,173.55,173.76,173.47,173.72,16820.0,160.7947,160.9893,160.7206,160.9522,16820.0
2020-07-29 12:30:00,173.67,173.91,173.65,173.76,17217.0,160.9059,161.1282,160.8873,160.9893,17217.0
2020-07-29 13:00:00,173.78,173.96,173.72,173.87,19711.0,161.0078,161.1746,160.9522,161.0912,19711.0
2020-07-29 13:30:00,173.89,173.95,173.87,173.87,15349.0,161.1097,161.1653,161.0912,161.0912,15349.0
2020-07-29 14:00:00,174.0,174.26,173.83,174.22,55292.0,161.2116,161.4525,161.0541,161.4154,55292.0
2020-07-29 14:30:00,174.23,174.7,174.16,174.16,17579.0,161.4247,161.8602,161.3599,161.3599,17579.0
2020-07-29 15:00:00,174.24,174.69,173.87,174.54,35807.0,161.434,161.8509,161.0912,161.7119,35807.0
2020-07-29 15:30:00,174.61,174.86,174.35,174.61,50201.0,161.7768,162.0084,161.5359,161.7768,50201.0
2020-07-30 09:30:00,172.43,172.91,171.81,171.83,42786.0,159.757,160.2017,159.1826,159.2011,42786.0
2020-07-30 10:00:00,171.63,172.25,171.6,171.91,16883.0,159.0158,159.5902,158.988,159.2752,16883.0
2020-07-30 10:30:00,172.31,172.65,172.25,172.59,12451.0,159.6458,159.9608,159.5902,159.9052,12451.0
2020-07-30 11:00:00,172.6,173.4,172.49,173.16,16649.0,159.9145,160.6557,159.8126,160.4334,16649.0
2020-07-30 11:30:00,173.21,173.58,173.11,173.46,17250.0,160.4797,160.8225,160.387,160.7113,17250.0
2020-07-30 12:00:00,173.63,173.94,173.25,173.67,18897.0,160.8688,161.156,160.5167,160.9059,18897.0
2020-07-30 12:30:00,173.77,173.82,173.65,173.8,89617.0,160.9985,161.0448,160.8873,161.0263,89617.0
2020-07-30 13:00:00,173.74,174.08,173.73,173.82,21186.0,160.9707,161.2857,160.9615,161.0448,21186.0
2020-07-30 13:30:00,173.81,173.99,173.62,173.97,16880.0,161.0356,161.2024,160.8595,161.1838,16880.0
2020-07-30 14:00:00,173.94,173.99,173.68,173.75,30468.0,161.156,161.2024,160.9151,160.98,30468.0
2020-07-30 14:30:00,173.83,174.18,173.81,173.96,23599.0,161.0541,161.3784,161.0356,161.1746,23599.0
2020-07-30 15:00:00,173.98,174.19,173.75,174.08,23502.0,161.1931,161.3877,160.98,161.2857,23502.0
2020-07-30 15:30:00,174.2,174.24,173.87,173.99,32370.0,161.3969,161.434,161.0912,161.2024,32370.0
2020-07-31 09:30:00,174.38,174.44,173.63,174.03,34847.0,161.5637,161.6193,160.8688,161.2394,34847.0
2020-07-31 10:00:00,173.83,174.04,172.47,172.73,16551.0,161.0541,161.2487,159.7941,160.035,16551.0
2020-07-31 10:30:00,172.66,172.84,172.32,172.69,11315.0,159.9701,160.1369,159.6551,159.9979,11315.0
2020-07-31 11:00:00,172.78,173.18,172.72,173.1,21822.0,160.0813,160.4519,160.0257,160.3778,21822.0
2020-07-31 11:30:00,173.13,173.18,172.59,172.72,22112.0,160.4056,160.4519,159.9052,160.0257,22112.0
2020-07-31 12:00:00,172.67,172.67,172.19,172.55,26794.0,159.9794,159.9794,159.5346,159.8682,26794.0
2020-07-31 12:30:00,172.54,172.54,171.75,172.01,17625.0,159.8589,159.8589,159.127,159.3679,17625.0
2020-07-31 13:00:00,171.99,172.66,171.99,172.66,16108.0,159.3493,159.9701,159.3493,159.9701,16108.0
2020-07-31 13:30:00,172.63,172.69,172.38,172.42,17568.0,159.9423,159.9979,159.7107,159.7477,17568.0
2020-07-31 14:00:00,172.47,172.65,172.14,172.48,89858.0,159.7941,159.9608,159.4883,159.8033,89858.0
2020-07-31 14:30:00,172.45,173.11,172.45,173.08,29228.0,159.7755,160.387,159.7755,160.3592,29228.0
2020-07-31 15:00:00,173.09,173.58,173.02,173.52,31451.0,160.3685,160.8225,160.3036,160.7669,31451.0
2020-07-31 15:30:00,173.56,174.49,173.51,174.42,38298.0,160.804,161.6656,160.7576,161.6007,38298.0
2020-08-03 09:30:00,175.37,175.37,174.35,174.68,33052.0,162.4809,162.4809,161.5359,161.8416,33052.0
2020-08-03 10:00:00,174.89,175.08,174.86,175.08,15887.0,162.0362,162.2122,162.0084,162.2122,15887.0
2020-08-03 10:30:00,175.12,175.3,174.74,174.81,17706.0,162.2493,162.4161,161.8972,161.9621,17706.0
2020-08-03 11:00:00,174.89,175.19,174.83,175.07,19524.0,162.0362,162.3142,161.9806,162.203,19524.0
2020-08-03 11:30:00,175.11,175.6,175.09,175.38,18108.0,162.24,162.694,162.2215,162.4902,18108.0
2020-08-03 12:00:00,175.39,175.54,175.27,175.42,15387.0,162.4995,162.6384,162.3883,162.5273,15387.0
2020-08-03 12:30:00,175.42,175.71,175.41,175.62,22162.0,162.5273,162.7959,162.518,162.7126,22162.0
2020-08-03 13:00:00,175.63,175.78,175.48,175.72,18943.0,162.7218,162.8608,162.5828,162.8052,18943.0
2020-08-03 13:30:00,175.73,175.84,175.66,175.8,16599.0,162.8145,162.9164,162.7496,162.8793,16599.0
2020-08-03 14:00:00,175.83,175.86,175.68,175.86,27539.0,162.9071,162.9349,162.7681,162.9349,27539.0
2020-08-03 14:30:00,175.9,175.98,175.84,175.93,26381.0,162.972,163.0461,162.9164,162.9998,26381.0
2020-08-03 15:00:00,175.88,175.9,175.59,175.7,32175.0,162.9534,162.972,162.6848,162.7867,32175.0
2020-08-03 15:30:00,175.68,175.79,175.47,175.57,41407.0,162.7681,162.8701,162.5736,162.6662,41407.0
2020-08-04 09:30:00,175.2,175.7,175.09,175.51,36573.0,162.3234,162.7867,162.2215,162.6106,36573.0
2020-08-04 10:00:00,175.56,176.01,175.55,175.56,12058.0,162.657,163.0739,162.6477,162.657,12058.0
2020-08-04 10:30:00,175.62,176.22,175.46,176.14,13785.0,162.7126,163.2685,162.5643,163.1943,13785.0
2020-08-04 11:00:00,176.16,176.22,176.0,176.18,17003.0,163.2129,163.2685,163.0646,163.2314,17003.0
2020-08-04 11:30:00,176.15,176.26,175.99,175.99,10649.0,163.2036,163.3055,163.0554,163.0554,10649.0
2020-08-04 12:00:00,176.03,176.05,175.65,175.84,9161.0,163.0924,163.1109,162.7403,162.9164,9161.0
2020-08-04 12:30:00,175.85,175.93,175.66,175.75,16463.0,162.9256,162.9998,162.7496,162.833,16463.0
2020-08-04 13:00:00,175.68,175.95,175.58,175.89,18787.0,162.7681,163.0183,162.6755,162.9627,18787.0
2020-08-04 13:30:00,175.91,175.95,175.78,175.93,18693.0,162.9812,163.0183,162.8608,162.9998,18693.0
2020-08-04 14:00:00,175.93,175.99,175.52,175.55,13116.0,162.9998,163.0554,162.6199,162.6477,13116.0
2020-08-04 14:30:00,175.51,175.77,175.19,175.76,15920.0,162.6106,162.8515,162.3142,162.8423,15920.0
2020-08-04 15:00:00,175.81,176.04,175.79,175.99,55927.0,162.8886,163.1017,162.8701,163.0554,55927.0
2020-08-04 15:30:00,175.99,176.24,175.85,176.19,37270.0,163.0554,163.287,162.9256,163.2407,37270.0
2020-08-05 09:30:00,177.32,177.39,177.03,177.27,34965.0,164.2876,164.3525,164.0189,164.2413,34965.0
2020-08-05 10:00:00,177.3,177.37,177.01,177.02,14548.0,164.2691,164.3339,164.0004,164.0097,14548.0
2020-08-05 10:30:00,177.04,177.18,176.79,177.17,18155.0,164.0282,164.1579,163.7966,164.1486,18155.0
2020-08-05 11:00:00,177.18,177.38,177.17,177.19,9272.0,164.1579,164.3432,164.1486,164.1672,9272.0
2020-08-05 11:30:00,177.19,177.32,177.02,177.05,17662.0,164.1672,164.2876,164.0097,164.0375,17662.0
2020-08-05 12:00:00,177.08,177.15,176.95,176.95,38852.0,164.0652,164.1301,163.9448,163.9448,38852.0
2020-08-05 12:30:00,176.92,177.16,176.92,177.13,23885.0,163.917,164.1394,163.917,164.1116,23885.0
2020-08-05 13:00:00,177.13,177.27,177.05,177.27,20204.0,164.1116,164.2413,164.0375,164.2413,20204.0
2020-08-05 13:30:00,177.22,177.31,177.2,177.24,21684.0,164.195,164.2783,164.1764,164.2135,21684.0
2020-08-05 14:00:00,177.34,177.45,177.28,177.43,26492.0,164.3061,164.4081,164.2505,164.3895,26492.0
2020-08-05 14:30:00,177.43,177.55,177.33,177.35,27200.0,164.3895,164.5007,164.2969,164.3154,27200.0
2020-08-05 15:00:00,177.32,177.48,177.21,177.31,40260.0,164.2876,164.4358,164.1857,164.2783,40260.0
2020-08-05 15:30:00,177.3,177.49,176.93,177.34,46895.0,164.2691,164.4451,163.9263,164.3061,46895.0
2020-08-06 09:30:00,177.06,177.14,176.65,177.07,31511.0,164.0467,164.1208,163.6669,164.056,31511.0
2020-08-06 10:00:00,177.03,177.21,176.92,177.06,69921.0,164.0189,164.1857,163.917,164.0467,69921.0
2020-08-06 10:30:00,176.99,177.08,176.25,176.3,15940.0,163.9819,164.0652,163.2963,163.3426,15940.0
2020-08-06 11:00:00,176.45,176.54,176.12,176.13,9651.0,163.4816,163.5649,163.1758,163.1851,9651.0
2020-08-06 11:30:00,176.18,176.18,175.92,176.04,14751.0,163.2314,163.2314,162.9905,163.1017,14751.0
2020-08-06 12:00:00,176.08,176.19,176.02,176.14,18757.0,163.1387,163.2407,163.0832,163.1943,18757.0
2020-08-06 12:30:00,176.14,176.3,176.05,176.29,13738.0,163.1943,163.3426,163.1109,163.3333,13738.0
2020-08-06 13:00:00,176.3,176.4,176.29,176.33,22761.0,163.3426,163.4352,163.3333,163.3704,22761.0
2020-08-06 13:30:00,176.34,176.45,176.26,176.33,11275.0,163.3796,163.4816,163.3055,163.3704,11275.0
2020-08-06 14:00:00,176.4,176.77,176.39,176.74,69458.0,163.4352,163.778,163.426,163.7502,69458.0
2020-08-06 14:30:00,176.74,177.03,176.73,176.92,12053.0,163.7502,164.0189,163.741,163.917,12053.0
2020-08-06 15:00:00,176.9,177.03,176.79,176.93,23441.0,163.8985,164.0189,163.7966,163.9263,23441.0
2020-08-06 15:30:00,176.99,177.02,176.81,176.93,21703.0,163.9819,164.0097,163.8151,163.9263,21703.0
2020-08-07 09:30:00,176.25,176.8,176.11,176.72,24013.0,163.2963,163.8058,163.1665,163.7317,24013.0
2020-08-07 10:00:00,176.69,176.74,176.2,176.53,17157.0,163.7039,163.7502,163.2499,163.5557,17157.0
2020-08-07 10:30:00,176.54,176.92,176.53,176.76,10295.0,163.5649,163.917,163.5557,163.7688,10295.0
2020-08-07 11:00:00,176.77,177.04,176.62,176.67,19169.0,163.778,164.0282,163.6391,163.6854,19169.0
2020-08-07 11:30:00,176.65,176.86,176.53,176.53,23872.0,163.6669,163.8614,163.5557,163.5557,23872.0
2020-08-07 12:00:00,176.64,176.93,176.54,176.93,7710.0,163.6576,163.9263,163.5649,163.9263,7710.0
2020-08-07 12:30:00,176.89,176.91,176.61,176.62,10652.0,163.8892,163.9077,163.6298,163.6391,10652.0
2020-08-07 13:00:00,176.56,176.59,176.09,176.43,13130.0,163.5835,163.6113,163.148,163.463,13130.0
2020-08-07 13:30:00,176.41,176.62,176.21,176.25,13572.0,163.4445,163.6391,163.2592,163.2963,13572.0
2020-08-07 14:00:00,176.27,176.48,175.8,175.9,28880.0,163.3148,163.5093,162.8793,162.972,28880.0
2020-08-07 14:30:00,175.82,176.39,175.81,176.39,17812.0,162.8979,163.426,162.8886,163.426,17812.0
2020-08-07 15:00:00,176.37,176.65,176.16,176.46,262720.0,163.4074,163.6669,163.2129,163.4908,262720.0
2020-08-07 15:30:00,176.45,177.28,176.4,177.2,35477.0,163.4816,164.2505,163.4352,164.1764,35477.0
2020-08-10 09:30:00,177.58,177.94,177.34,177.36,26282.0,164.5285,164.862,164.3061,164.3247,26282.0
2020-08-10 10:00:00,177.29,177.71,177.09,177.71,26404.0,164.2598,164.6489,164.0745,164.6489,26404.0
2020-08-10 10:30:00,177.71,177.71,176.73,176.75,21694.0,164.6489,164.6489,163.741,163.7595,21694.0
2020-08-10 11:00:00,176.67,177.55,176.67,177.49,9532.0,163.6854,164.5007,163.6854,164.4451,9532.0
2020-08-10 11:30:00,177.47,177.77,177.47,177.77,18713.0,164.4266,164.7045,164.4266,164.7045,18713.0
2020-08-10 12:00:00,177.75,177.77,177.52,177.52,12190.0,164.686,164.7045,164.4729,164.4729,12190.0
2020-08-10 12:30:00,177.5,177.87,177.46,177.87,20727.0,164.4544,164.7972,164.4173,164.7972,20727.0
2020-08-10 13:00:00,177.9,178.02,177.83,178.02,43766.0,164.825,164.9362,164.7601,164.9362,43766.0
2020-08-10 13:30:00,178.05,178.12,177.86,177.91,16712.0,164.964,165.0288,164.7879,164.8342,16712.0
2020-08-10 14:00:00,177.93,178.07,177.82,177.9,23364.0,164.8528,164.9825,164.7509,164.825,23364.0
2020-08-10 14:30:00,177.92,177.98,177.58,177.82,64261.0,164.8435,164.8991,164.5285,164.7509,64261.0
2020-08-10 15:00:00,177.82,178.05,177.8,177.87,39235.0,164.7509,164.964,164.7323,164.7972,39235.0
2020-08-10 15:30:00,177.88,177.93,177.59,177.83,27698.0,164.8065,164.8528,164.5378,164.7601,27698.0
2020-08-11 09:30:00,178.8,179.05,178.47,178.59,40089.0,165.6588,165.8905,165.3531,165.4643,40089.0
2020-08-11 10:00:00,178.46,178.46,177.88,178.16,16035.0,165.3438,165.3438,164.8065,165.0659,16035.0
2020-08-11 10:30:00,178.23,178.37,178.06,178.25,15923.0,165.1307,165.2604,164.9732,165.1493,15923.0
2020-08-11 11:00:00,178.28,178.61,178.25,178.56,28159.0,165.1771,165.4828,165.1493,165.4365,28159.0
2020-08-11 11:30:00,178.59,178.61,178.31,178.39,14174.0,165.4643,165.4828,165.2048,165.279,14174.0
2020-08-11 12:00:00,178.42,178.76,178.24,178.75,9196.0,165.3068,165.6218,165.14,165.6125,9196.0
2020-08-11 12:30:00,178.71,178.8,178.6,178.73,16098.0,165.5754,165.6588,165.4735,165.594,16098.0
2020-08-11 13:00:00,178.71,179.03,178.6,179.02,26692.0,165.5754,165.8719,165.4735,165.8627,26692.0
2020-08-11 13:30:00,178.98,178.99,178.79,178.95,21020.0,165.8256,165.8349,165.6496,165.7978,21020.0
2020-08-11 14:00:00,178.93,179.04,178.55,178.56,24293.0,165.7793,165.8812,165.4272,165.4365,24293.0
2020-08-11 14:30:00,178.58,178.65,178.32,178.62,57800.0,165.455,165.5199,165.2141,165.4921,57800.0
2020-08-11 15:00:00,178.59,178.61,177.09,177.65,43057.0,165.4643,165.4828,164.0745,164.5934,43057.0
2020-08-11 15:30:00,177.65,177.7,176.43,176.64,48804.0,164.5934,164.6397,163.463,163.6576,48804.0
2020-08-12 09:30:00,178.06,178.34,177.87,178.14,50417.0,164.9732,165.2326,164.7972,165.0473,50417.0
2020-08-12 10:00:00,178.05,178.37,178.05,178.37,15553.0,164.964,165.2604,164.964,165.2604,15553.0
2020-08-12 10:30:00,178.5,178.55,178.23,178.4,19029.0,165.3809,165.4272,165.1307,165.2882,19029.0
2020-08-12 11:00:00,178.34,178.56,178.17,178.34,16788.0,165.2326,165.4365,165.0751,165.2326,16788.0
2020-08-12 11:30:00,178.3,178.48,178.04,178.14,12269.0,165.1956,165.3624,164.9547,165.0473,12269.0
2020-08-12 12:00:00,178.14,178.41,178.13,178.38,21786.0,165.0473,165.2975,165.0381,165.2697,21786.0
2020-08-12 12:30:00,178.31,178.46,178.07,178.07,9604.0,165.2048,165.3438,164.9825,164.9825,9604.0
2020-08-12 13:00:00,178.0,178.03,177.58,177.6,14426.0,164.9176,164.9454,164.5285,164.547,14426.0
2020-08-12 13:30:00,177.74,178.18,177.69,178.18,11952.0,164.6767,165.0844,164.6304,165.0844,11952.0
2020-08-12 14:00:00,178.21,178.21,178.04,178.1,17441.0,165.1122,165.1122,164.9547,165.0103,17441.0
2020-08-12 14:30:00,178.13,178.33,178.01,178.22,25766.0,165.0381,165.2234,164.9269,165.1215,25766.0
2020-08-12 15:00:00,178.25,178.43,178.11,178.32,42214.0,165.1493,165.316,165.0195,165.2141,42214.0
2020-08-12 15:30:00,178.31,178.31,177.91,178.08,23593.0,165.2048,165.2048,164.8342,164.9918,23593.0
2020-08-13 09:30:00,177.45,178.36,177.35,178.35,50059.0,164.4081,165.2512,164.3154,165.2419,50059.0
2020-08-13 10:00:00,178.27,178.65,178.27,178.5,10271.0,165.1678,165.5199,165.1678,165.3809,10271.0
2020-08-13 10:30:00,178.45,178.53,178.31,178.49,13035.0,165.3346,165.4087,165.2048,165.3716,13035.0
2020-08-13 11:00:00,178.5,178.54,178.32,178.38,15367.0,165.3809,165.4179,165.2141,165.2697,15367.0
2020-08-13 11:30:00,178.34,178.49,178.19,178.44,17074.0,165.2326,165.3716,165.0937,165.3253,17074.0
2020-08-13 12:00:00,178.51,178.59,178.46,178.5,11623.0,165.3901,165.4643,165.3438,165.3809,11623.0
2020-08-13 12:30:00,178.48,178.63,178.46,178.62,40168.0,165.3624,165.5013,165.3438,165.4921,40168.0
2020-08-13 13:00:00,178.65,178.69,178.44,178.5,18692.0,165.5199,165.5569,165.3253,165.3809,18692.0
2020-08-13 13:30:00,178.47,178.54,178.17,178.46,17704.0,165.3531,165.4179,165.0751,165.3438,17704.0
2020-08-13 14:00:00,178.43,178.43,177.72,178.02,61354.0,165.316,165.316,164.6582,164.9362,61354.0
2020-08-13 14:30:00,178.02,178.1,177.49,177.72,33639.0,164.9362,165.0103,164.4451,164.6582,33639.0
2020-08-13 15:00:00,177.68,178.15,177.57,178.14,19507.0,164.6212,165.0566,164.5192,165.0473,19507.0
2020-08-13 15:30:00,178.06,178.22,177.84,178.03,28796.0,164.9732,165.1215,164.7694,164.9454,28796.0
2020-08-14 09:30:00,177.78,178.03,177.55,177.96,102773.0,164.7138,164.9454,164.5007,164.8806,102773.0
2020-08-14 10:00:00,178.03,178.25,177.87,178.09,14259.0,164.9454,165.1493,164.7972,165.001,14259.0
2020-08-14 10:30:00,178.0,178.45,178.0,178.31,15329.0,164.9176,165.3346,164.9176,165.2048,15329.0
2020-08-14 11:00:00,178.3,178.45,178.13,178.4,25889.0,165.1956,165.3346,165.0381,165.2882,25889.0
2020-08-14 11:30:00,178.4,178.4,178.13,178.21,15176.0,165.2882,165.2882,165.0381,165.1122,15176.0
2020-08-14 12:00:00,178.25,178.3,178.11,178.15,10559.0,165.1493,165.1956,165.0195,165.0566,10559.0
2020-08-14 12:30:00,178.14,178.28,178.09,178.16,8168.0,165.0473,165.1771,165.001,165.0659,8168.0
2020-08-14 13:00:00,178.12,178.2,178.08,178.2,14470.0,165.0288,165.1029,164.9918,165.1029,14470.0
2020-08-14 13:30:00,178.23,178.4,178.16,178.39,10964.0,165.1307,165.2882,165.0659,165.279,10964.0
2020-08-14 14:00:00,178.35,178.4,178.19,178.26,14194.0,165.2419,165.2882,165.0937,165.1585,14194.0
2020-08-14 14:30:00,178.27,178.32,177.96,177.98,29115.0,165.1678,165.2141,164.8806,164.8991,29115.0
2020-08-14 15:00:00,178.0,178.0,177.6,177.68,16784.0,164.9176,164.9176,164.547,164.6212,16784.0
2020-08-14 15:30:00,177.64,177.93,177.35,177.88,15428.0,164.5841,164.8528,164.3154,164.8065,15428.0
2020-08-17 09:30:00,178.29,178.68,178.16,178.48,38850.0,165.1863,165.5477,165.0659,165.3624,38850.0
2020-08-17 10:00:00,178.42,178.63,178.29,178.55,18169.0,165.3068,165.5013,165.1863,165.4272,18169.0
2020-08-17 10:30:00,178.59,178.66,178.4,178.46,20710.0,165.4643,165.5291,165.2882,165.3438,20710.0
2020-08-17 11:00:00,178.46,178.77,178.31,178.75,19480.0,165.3438,165.631,165.2048,165.6125,19480.0
2020-08-17 11:30:00,178.74,178.83,178.67,178.83,22581.0,165.6032,165.6866,165.5384,165.6866,22581.0
2020-08-17 12:00:00,178.85,178.89,178.6,178.64,14694.0,165.7052,165.7422,165.4735,165.5106,14694.0
2020-08-17 12:30:00,178.63,178.8,178.62,178.79,14883.0,165.5013,165.6588,165.4921,165.6496,14883.0
2020-08-17 13:00:00,178.75,178.78,178.69,178.69,16316.0,165.6125,165.6403,165.5569,165.5569,16316.0
2020-08-17 13:30:00,178.71,178.77,178.7,178.76,27376.0,165.5754,165.631,165.5662,165.6218,27376.0
2020-08-17 14:00:00,178.76,178.78,178.56,178.66,13866.0,165.6218,165.6403,165.4365,165.5291,13866.0
2020-08-17 14:30:00,178.68,178.73,178.51,178.57,28739.0,165.5477,165.594,165.3901,165.4457,28739.0
2020-08-17 15:00:00,178.57,178.68,178.51,178.66,37031.0,165.4457,165.5477,165.3901,165.5291,37031.0
2020-08-17 15:30:00,178.69,178.85,178.64,178.68,41097.0,165.5569,165.7052,165.5106,165.5477,41097.0
2020-08-18 09:30:00,178.78,179.19,178.49,178.49,93397.0,165.6403,166.0202,165.3716,165.3716,93397.0
2020-08-18 10:00:00,178.59,178.67,177.83,177.83,17463.0,165.4643,165.5384,164.7601,164.7601,17463.0
2020-08-18 10:30:00,177.81,178.25,177.73,178.25,14650.0,164.7416,165.1493,164.6675,165.1493,14650.0
2020-08-18 11:00:00,178.23,178.55,178.21,178.53,8680.0,165.1307,165.4272,165.1122,165.4087,8680.0
2020-08-18 11:30:00,178.56,178.64,178.46,178.49,11837.0,165.4365,165.5106,165.3438,165.3716,11837.0
2020-08-18 12:00:00,178.53,178.55,178.32,178.38,15481.0,165.4087,165.4272,165.2141,165.2697,15481.0
2020-08-18 12:30:00,178.38,178.6,178.36,178.58,104833.0,165.2697,165.4735,165.2512,165.455,104833.0
2020-08-18 13:00:00,178.57,178.69,178.46,178.48,25711.0,165.4457,165.5569,165.3438,165.3624,25711.0
2020-08-18 13:30:00,178.48,178.68,178.48,178.68,17584.0,165.3624,165.5477,165.3624,165.5477,17584.0
2020-08-18 14:00:00,178.63,178.68,178.53,178.57,30134.0,165.5013,165.5477,165.4087,165.4457,30134.0
2020-08-18 14:30:00,178.59,178.63,178.51,178.54,16216.0,165.4643,165.5013,165.3901,165.4179,16216.0
2020-08-18 15:00:00,178.56,178.64,178.42,178.47,33961.0,165.4365,165.5106,165.3068,165.3531,33961.0
2020-08-18 15:30:00,178.47,178.53,178.19,178.29,41211.0,165.3531,165.4087,165.0937,165.1863,41211.0
2020-08-19 09:30:00,178.44,178.44,177.98,178.1,42239.0,165.3253,165.3253,164.8991,165.0103,42239.0
2020-08-19 10:00:00,178.09,178.25,177.97,178.08,13992.0,165.001,165.1493,164.8898,164.9918,13992.0
2020-08-19 10:30:00,178.09,178.15,178.05,178.05,17671.0,165.001,165.0566,164.964,164.964,17671.0
2020-08-19 11:00:00,178.1,178.18,177.95,178.18,21257.0,165.0103,165.0844,164.8713,165.0844,21257.0
2020-08-19 11:30:00,178.24,178.43,178.23,178.4,25535.0,165.14,165.316,165.1307,165.2882,25535.0
2020-08-19 12:00:00,178.38,178.38,178.15,178.23,14473.0,165.2697,165.2697,165.0566,165.1307,14473.0
2020-08-19 12:30:00,178.3,178.31,178.02,178.07,15247.0,165.1956,165.2048,164.9362,164.9825,15247.0
2020-08-19 13:00:00,178.06,178.21,178.03,178.16,16685.0,164.9732,165.1122,164.9454,165.0659,16685.0
2020-08-19 13:30:00,178.19,178.33,178.16,178.29,16109.0,165.0937,165.2234,165.0659,165.1863,16109.0
2020-08-19 14:00:00,178.32,178.39,177.6,177.8,38957.0,165.2141,165.279,164.547,164.7323,38957.0
2020-08-19 14:30:00,177.73,177.99,177.6,177.94,32889.0,164.6675,164.9084,164.547,164.862,32889.0
2020-08-19 15:00:00,177.89,178.0,177.48,177.48,23355.0,164.8157,164.9176,164.4358,164.4358,23355.0
2020-08-19 15:30:00,177.56,177.63,176.87,177.2,42137.0,164.51,164.5748,163.8707,164.1764,42137.0
2020-08-20 09:30:00,175.89,176.8,175.75,176.67,38487.0,162.9627,163.8058,162.833,163.6854,38487.0
2020-08-20 10:00:00,176.68,177.25,176.55,177.09,5373.0,163.6946,164.2228,163.5742,164.0745,5373.0
2020-08-20 10:30:00,177.21,177.21,176.86,177.0,12345.0,164.1857,164.1857,163.8614,163.9911,12345.0
2020-08-20 11:00:00,177.02,177.08,176.88,177.01,7858.0,164.0097,164.0652,163.8799,164.0004,7858.0
2020-08-20 11:30:00,177.03,177.47,177.02,177.34,11349.0,164.0189,164.4266,164.0097,164.3061,11349.0
2020-08-20 12:00:00,177.34,177.35,177.07,177.11,11932.0,164.3061,164.3154,164.056,164.093,11932.0
2020-08-20 12:30:00,177.16,177.16,176.97,177.01,14219.0,164.1394,164.1394,163.9633,164.0004,14219.0
2020-08-20 13:00:00,177.0,177.07,176.92,176.96,12098.0,163.9911,164.056,163.917,163.9541,12098.0
2020-08-20 13:30:00,176.96,177.06,176.93,177.01,15729.0,163.9541,164.0467,163.9263,164.0004,15729.0
2020-08-20 14:00:00,177.0,177.19,176.98,177.18,20463.0,163.9911,164.1672,163.9726,164.1579,20463.0
2020-08-20 14:30:00,177.19,177.23,177.03,177.17,23073.0,164.1672,164.2042,164.0189,164.1486,23073.0
2020-08-20 15:00:00,177.26,177.42,176.92,176.95,25104.0,164.232,164.3803,163.917,163.9448,25104.0
2020-08-20 15:30:00,177.0,177.28,176.89,177.01,36157.0,163.9911,164.2505,163.8892,164.0004,36157.0
2020-08-21 09:30:00,176.61,176.95,176.36,176.57,27444.0,163.6298,163.9448,163.3982,163.5927,27444.0
2020-08-21 10:00:00,176.68,176.68,176.09,176.21,21605.0,163.6946,163.6946,163.148,163.2592,21605.0
2020-08-21 10:30:00,176.25,176.54,176.24,176.49,16559.0,163.2963,163.5649,163.287,163.5186,16559.0
2020-08-21 11:00:00,176.41,176.42,176.2,176.32,14030.0,163.4445,163.4538,163.2499,163.3611,14030.0
2020-08-21 11:30:00,176.3,176.35,176.15,176.21,23278.0,163.3426,163.3889,163.2036,163.2592,23278.0
2020-08-21 12:00:00,176.14,176.54,176.14,176.46,14547.0,163.1943,163.5649,163.1943,163.4908,14547.0
2020-08-21 12:30:00,176.46,176.47,176.18,176.18,16678.0,163.4908,163.5001,163.2314,163.2314,16678.0
2020-08-21 13:00:00,176.15,176.26,176.09,176.22,22844.0,163.2036,163.3055,163.148,163.2685,22844.0
2020-08-21 13:30:00,176.21,176.41,176.2,176.38,50039.0,163.2592,163.4445,163.2499,163.4167,50039.0
2020-08-21 14:00:00,176.41,176.48,176.37,176.39,19176.0,163.4445,163.5093,163.4074,163.426,19176.0
2020-08-21 14:30:00,176.41,176.58,176.41,176.5,23476.0,163.4445,163.602,163.4445,163.5279,23476.0
2020-08-21 15:00:00,176.5,176.65,176.5,176.61,47694.0,163.5279,163.6669,163.5279,163.6298,47694.0
2020-08-21 15:30:00,176.59,176.73,176.48,176.6,27967.0,163.6113,163.741,163.5093,163.6205,27967.0
2020-08-24 09:30:00,177.76,177.77,177.19,177.31,25985.0,164.6953,164.7045,164.1672,164.2783,25985.0
2020-08-24 10:00:00,177.47,177.85,177.33,177.65,15361.0,164.4266,164.7787,164.2969,164.5934,15361.0
2020-08-24 10:30:00,177.57,177.7,177.3,177.41,21069.0,164.5192,164.6397,164.2691,164.371,21069.0
2020-08-24 11:00:00,177.41,177.64,177.4,177.45,25680.0,164.371,164.5841,164.3617,164.4081,25680.0
2020-08-24 11:30:00,177.44,177.59,177.4,177.4,41876.0,164.3988,164.5378,164.3617,164.3617,41876.0
2020-08-24 12:00:00,177.48,177.58,177.46,177.46,12890.0,164.4358,164.5285,164.4173,164.4173,12890.0
2020-08-24 12:30:00,177.43,177.62,177.38,177.56,22093.0,164.3895,164.5656,164.3432,164.51,22093.0
2020-08-24 13:00:00,177.51,177.65,177.49,177.56,22982.0,164.4636,164.5934,164.4451,164.51,22982.0
2020-08-24 13:30:00,177.55,177.7,177.49,177.64,20673.0,164.5007,164.6397,164.4451,164.5841,20673.0
2020-08-24 14:00:00,177.64,177.74,177.63,177.7,40530.0,164.5841,164.6767,164.5748,164.6397,40530.0
2020-08-24 14:30:00,177.67,177.73,177.57,177.68,20194.0,164.6119,164.6675,164.5192,164.6212,20194.0
2020-08-24 15:00:00,177.62,177.84,177.52,177.81,23756.0,164.5656,164.7694,164.4729,164.7416,23756.0
2020-08-24 15:30:00,177.78,178.25,177.77,178.25,54242.0,164.7138,165.1493,164.7045,165.1493,54242.0
2020-08-25 09:30:00,178.68,178.68,178.24,178.56,40637.0,165.5477,165.5477,165.14,165.4365,40637.0
2020-08-25 10:00:00,178.45,178.53,177.86,177.91,27617.0,165.3346,165.4087,164.7879,164.8342,27617.0
2020-08-25 10:30:00,177.87,177.87,177.58,177.75,17425.0,164.7972,164.7972,164.5285,164.686,17425.0
2020-08-25 11:00:00,177.81,177.94,177.69,177.77,18338.0,164.7416,164.862,164.6304,164.7045,18338.0
2020-08-25 11:30:00,177.81,177.84,177.44,177.63,11041.0,164.7416,164.7694,164.3988,164.5748,11041.0
2020-08-25 12:00:00,177.63,177.85,177.55,177.78,12871.0,164.5748,164.7787,164.5007,164.7138,12871.0
2020-08-25 12:30:00,177.77,177.99,177.72,177.94,12919.0,164.7045,164.9084,164.6582,164.862,12919.0
2020-08-25 13:00:00,177.9,178.02,177.84,178.01,15060.0,164.825,164.9362,164.7694,164.9269,15060.0
2020-08-25 13:30:00,178.01,178.09,177.99,178.0,13853.0,164.9269,165.001,164.9084,164.9176,13853.0
2020-08-25 14:00:00,177.98,178.08,177.88,178.06,21464.0,164.8991,164.9918,164.8065,164.9732,21464.0
2020-08-25 14:30:00,178.07,178.22,178.07,178.2,29291.0,164.9825,165.1215,164.9825,165.1029,29291.0
2020-08-25 15:00:00,178.2,178.33,178.08,178.31,19692.0,165.1029,165.2234,164.9918,165.2048,19692.0
2020-08-25 15:30:00,178.35,178.5,178.33,178.43,40208.0,165.2419,165.3809,165.2234,165.316,40208.0
2020-08-26 09:30:00,178.47,178.6,177.98,178.52,40076.0,165.3531,165.4735,164.8991,165.3994,40076.0
2020-08-26 10:00:00,178.48,178.52,178.28,178.44,28930.0,165.3624,165.3994,165.1771,165.3253,28930.0
2020-08-26 10:30:00,178.45,178.71,178.45,178.56,9086.0,165.3346,165.5754,165.3346,165.4365,9086.0
2020-08-26 11:00:00,178.57,178.65,178.48,178.55,22500.0,165.4457,165.5199,165.3624,165.4272,22500.0
2020-08-26 11:30:00,178.54,178.65,178.44,178.58,14062.0,165.4179,165.5199,165.3253,165.455,14062.0
2020-08-26 12:00:00,178.58,178.91,178.58,178.86,30004.0,165.455,165.7607,165.455,165.7144,30004.0
2020-08-26 12:30:00,178.84,178.88,178.67,178.77,26838.0,165.6959,165.733,165.5384,165.631,26838.0
2020-08-26 13:00:00,178.84,178.99,178.8,178.84,63081.0,165.6959,165.8349,165.6588,165.6959,63081.0
2020-08-26 13:30:00,178.84,178.97,178.83,178.87,15841.0,165.6959,165.8163,165.6866,165.7237,15841.0
2020-08-26 14:00:00,178.83,179.09,178.83,179.03,38090.0,165.6866,165.9275,165.6866,165.8719,38090.0
2020-08-26 14:30:00,179.03,179.04,178.5,178.51,21622.0,165.8719,165.8812,165.3809,165.3901,21622.0
2020-08-26 15:00:00,178.48,178.97,178.42,178.97,20931.0,165.3624,165.8163,165.3068,165.8163,20931.0
2020-08-26 15:30:00,178.97,178.97,178.72,178.83,29559.0,165.8163,165.8163,165.5847,165.6866,29559.0
2020-08-27 09:30:00,179.22,179.65,178.7,179.53,40910.0,166.048,166.4464,165.5662,166.3352,40910.0
2020-08-27 10:00:00,179.59,179.59,178.64,179.49,29120.0,166.3908,166.3908,165.5106,166.2981,29120.0
2020-08-27 10:30:00,179.5,179.75,179.27,179.75,28494.0,166.3074,166.539,166.0943,166.539,28494.0
2020-08-27 11:00:00,179.73,179.89,179.43,179.49,26616.0,166.5205,166.6687,166.2425,166.2981,26616.0
2020-08-27 11:30:00,179.47,179.93,179.32,179.89,16529.0,166.2796,166.7058,166.1406,166.6687,16529.0
2020-08-27 12:00:00,179.86,179.86,179.21,179.21,20134.0,166.6409,166.6409,166.0387,166.0387,20134.0
2020-08-27 12:30:00,179.28,179.35,178.5,178.71,14504.0,166.1036,166.1684,165.3809,165.5754,14504.0
2020-08-27 13:00:00,178.6,179.23,178.49,179.23,19128.0,165.4735,166.0572,165.3716,166.0572,19128.0
2020-08-27 13:30:00,179.2,179.44,179.03,179.42,37765.0,166.0294,166.2518,165.8719,166.2333,37765.0
2020-08-27 14:00:00,179.46,179.81,179.41,179.77,29368.0,166.2703,166.5946,166.224,166.5575,29368.0
2020-08-27 14:30:00,179.75,179.85,179.54,179.68,22223.0,166.539,166.6317,166.3444,166.4742,22223.0
2020-08-27 15:00:00,179.72,179.96,179.53,179.83,24743.0,166.5112,166.7336,166.3352,166.6131,24743.0
2020-08-27 15:30:00,179.82,179.87,179.18,179.18,36008.0,166.6039,166.6502,166.0109,166.0109,36008.0
2020-08-28 09:30:00,180.0,180.05,179.5,179.88,46349.0,166.7706,166.817,166.3074,166.6595,46349.0
2020-08-28 10:00:00,179.91,179.91,179.54,179.7,12065.0,166.6873,166.6873,166.3444,166.4927,12065.0
2020-08-28 10:30:00,179.68,179.82,179.38,179.48,12521.0,166.4742,166.6039,166.1962,166.2889,12521.0
2020-08-28 11:00:00,179.53,179.89,179.41,179.7,10730.0,166.3352,166.6687,166.224,166.4927,10730.0
2020-08-28 11:30:00,179.66,179.78,179.59,179.72,13632.0,166.4556,166.5668,166.3908,166.5112,13632.0
2020-08-28 12:00:00,179.7,179.88,179.68,179.79,15026.0,166.4927,166.6595,166.4742,166.5761,15026.0
2020-08-28 12:30:00,179.81,180.11,179.77,180.11,22904.0,166.5946,166.8726,166.5575,166.8726,22904.0
2020-08-28 13:00:00,180.09,180.11,179.84,179.86,22487.0,166.854,166.8726,166.6224,166.6409,22487.0
2020-08-28 13:30:00,179.87,180.07,179.82,180.05,20372.0,166.6502,166.8355,166.6039,166.817,20372.0
2020-08-28 14:00:00,180.0,180.1,179.91,180.05,14217.0,166.7706,166.8633,166.6873,166.817,14217.0
2020-08-28 14:30:00,180.05,180.29,180.04,180.21,16922.0,166.817,167.0393,166.8077,166.9652,16922.0
2020-08-28 15:00:00,180.23,180.55,180.16,180.39,42918.0,166.9837,167.2802,166.9189,167.132,42918.0
2020-08-28 15:30:00,180.42,180.55,180.37,180.5,101431.0,167.1598,167.2802,167.1134,167.2339,101431.0
2020-08-31 09:30:00,180.47,180.53,179.69,179.7,35036.0,167.2061,167.2617,166.4834,166.4927,35036.0
2020-08-31 10:00:00,179.72,180.13,179.71,179.89,10550.0,166.5112,166.8911,166.502,166.6687,10550.0
2020-08-31 10:30:00,179.95,180.18,179.94,179.98,4890.0,166.7243,166.9374,166.715,166.7521,4890.0
2020-08-31 11:00:00,179.99,180.09,179.5,179.59,13443.0,166.7614,166.854,166.3074,166.3908,13443.0
2020-08-31 11:30:00,179.59,180.17,179.59,180.09,12134.0,166.3908,166.9281,166.3908,166.854,12134.0
2020-08-31 12:00:00,180.19,180.23,179.85,179.91,9773.0,166.9467,166.9837,166.6317,166.6873,9773.0
2020-08-31 12:30:00,179.95,180.07,179.85,180.07,9318.0,166.7243,166.8355,166.6317,166.8355,9318.0
2020-08-31 13:00:00,180.04,180.15,179.93,180.09,12109.0,166.8077,166.9096,166.7058,166.854,12109.0
2020-08-31 13:30:00,180.1,180.19,180.09,180.16,21267.0,166.8633,166.9467,166.854,166.9189,21267.0
2020-08-31 14:00:00,180.16,180.17,180.07,180.07,20625.0,166.9189,166.9281,166.8355,166.8355,20625.0
2020-08-31 14:30:00,180.07,180.3,179.98,180.25,23196.0,166.8355,167.0486,166.7521,167.0023,23196.0
2020-08-31 15:00:00,180.28,180.28,179.93,180.14,71637.0,167.0301,167.0301,166.7058,166.9003,71637.0
2020-08-31 15:30:00,180.13,180.54,179.88,179.88,63302.0,166.8911,167.271,166.6595,166.6595,63302.0
2020-09-01 09:30:00,180.13,180.92,179.7,180.89,35480.0,166.8911,167.623,166.4927,167.5952,35480.0
2020-09-01 10:00:00,181.03,181.43,180.85,181.34,25783.0,167.7249,168.0955,167.5582,168.0122,25783.0
2020-09-01 10:30:00,181.48,181.57,181.14,181.15,16653.0,168.1419,168.2252,167.8269,167.8361,16653.0
2020-09-01 11:00:00,181.18,181.22,180.79,180.91,12980.0,167.8639,167.901,167.5026,167.6138,12980.0
2020-09-01 11:30:00,181.0,181.27,180.92,181.03,14677.0,167.6971,167.9473,167.623,167.7249,14677.0
2020-09-01 12:00:00,181.04,181.34,181.04,181.3,11742.0,167.7342,168.0122,167.7342,167.9751,11742.0
2020-09-01 12:30:00,181.27,181.35,181.22,181.34,43048.0,167.9473,168.0214,167.901,168.0122,43048.0
2020-09-01 13:00:00,181.32,181.34,181.21,181.3,21169.0,167.9936,168.0122,167.8917,167.9751,21169.0
2020-09-01 13:30:00,181.31,181.52,181.28,181.37,53713.0,167.9844,168.1789,167.9566,168.0399,53713.0
2020-09-01 14:00:00,181.4,181.56,181.35,181.54,24896.0,168.0677,168.216,168.0214,168.1975,24896.0
2020-09-01 14:30:00,181.54,181.74,181.52,181.71,27553.0,168.1975,168.3828,168.1789,168.355,27553.0
2020-09-01 15:00:00,181.7,181.75,181.51,181.57,28536.0,168.3457,168.392,168.1697,168.2252,28536.0
2020-09-01 15:30:00,181.57,182.06,181.49,182.05,103902.0,168.2252,168.6792,168.1511,168.67,103902.0
2020-09-02 09:30:00,182.94,182.94,181.78,182.11,26764.0,169.4946,169.4946,168.4198,168.7256,26764.0
2020-09-02 10:00:00,182.25,182.68,181.99,182.66,26940.0,168.8553,169.2537,168.6144,169.2351,26940.0
2020-09-02 10:30:00,182.72,183.21,182.66,183.18,15065.0,169.2907,169.7447,169.2351,169.7169,15065.0
2020-09-02 11:00:00,183.03,183.19,182.83,182.9,17124.0,169.5779,169.7262,169.3926,169.4575,17124.0
2020-09-02 11:30:00,182.94,183.16,182.69,183.16,17725.0,169.4946,169.6984,169.2629,169.6984,17725.0
2020-09-02 12:00:00,183.09,183.55,183.09,183.55,13511.0,169.6335,170.0597,169.6335,170.0597,13511.0
2020-09-02 12:30:00,183.57,183.86,183.53,183.75,26430.0,170.0783,170.3469,170.0412,170.245,26430.0
2020-09-02 13:00:00,183.72,184.09,183.65,184.04,29374.0,170.2172,170.56,170.1524,170.5137,29374.0
2020-09-02 13:30:00,184.08,184.27,184.06,184.07,23832.0,170.5508,170.7268,170.5322,170.5415,23832.0
2020-09-02 14:00:00,184.03,184.21,183.86,184.2,19619.0,170.5044,170.6712,170.3469,170.662,19619.0
2020-09-02 14:30:00,184.15,184.55,184.15,184.54,47576.0,170.6156,170.9862,170.6156,170.977,47576.0
2020-09-02 15:00:00,184.55,184.96,184.47,184.8,31795.0,170.9862,171.3661,170.9121,171.2179,31795.0
2020-09-02 15:30:00,184.85,185.31,184.74,184.9,42675.0,171.2642,171.6904,171.1623,171.3105,42675.0
2020-09-03 09:30:00,183.98,184.28,183.5,183.86,59887.0,170.4581,170.7361,170.0134,170.3469,59887.0
2020-09-03 10:00:00,183.94,183.94,181.97,182.03,23403.0,170.4211,170.4211,168.5959,168.6514,23403.0
2020-09-03 10:30:00,181.96,182.42,181.19,181.59,27194.0,168.5866,169.0128,167.8732,168.2438,27194.0
2020-09-03 11:00:00,181.63,181.63,178.38,179.29,38010.0,168.2808,168.2808,165.2697,166.1128,38010.0
2020-09-03 11:30:00,179.36,180.76,179.22,180.08,33439.0,166.1777,167.4748,166.048,166.8448,33439.0
2020-09-03 12:00:00,180.23,180.51,179.69,180.1,82877.0,166.9837,167.2432,166.4834,166.8633,82877.0
2020-09-03 12:30:00,180.02,180.08,179.09,179.2,18534.0,166.7892,166.8448,165.9275,166.0294,18534.0
2020-09-03 13:00:00,179.13,179.72,178.53,179.72,26738.0,165.9646,166.5112,165.4087,166.5112,26738.0
2020-09-03 13:30:00,179.69,179.69,178.79,179.23,30241.0,166.4834,166.4834,165.6496,166.0572,30241.0
2020-09-03 14:00:00,179.19,179.66,178.93,179.33,39052.0,166.0202,166.4556,165.7793,166.1499,39052.0
2020-09-03 14:30:00,179.27,179.87,178.57,178.57,32425.0,166.0943,166.6502,165.4457,165.4457,32425.0
2020-09-03 15:00:00,178.62,178.76,178.0,178.09,39962.0,165.4921,165.6218,164.9176,165.001,39962.0
2020-09-03 15:30:00,178.08,179.25,177.88,179.18,53331.0,164.9918,166.0758,164.8065,166.0109,53331.0
2020-09-04 09:30:00,180.08,180.33,178.01,178.08,39708.0,166.8448,167.0764,164.9269,164.9918,39708.0
2020-09-04 10:00:00,178.24,178.69,175.94,176.05,51500.0,165.14,165.5569,163.009,163.1109,51500.0
2020-09-04 10:30:00,176.1,176.4,173.91,175.64,44864.0,163.1573,163.4352,161.1282,162.7311,44864.0
2020-09-04 11:00:00,175.58,175.62,174.29,174.62,31263.0,162.6755,162.7126,161.4803,161.786,31263.0
2020-09-04 11:30:00,174.93,175.9,174.75,175.9,28415.0,162.0733,162.972,161.9065,162.972,28415.0
2020-09-04 12:00:00,175.89,176.68,175.6,176.68,18176.0,162.9627,163.6946,162.694,163.6946,18176.0
2020-09-04 12:30:00,176.66,177.27,176.54,176.98,22892.0,163.6761,164.2413,163.5649,163.9726,22892.0
2020-09-04 13:00:00,176.94,176.95,176.06,176.34,35671.0,163.9355,163.9448,163.1202,163.3796,35671.0
2020-09-04 13:30:00,176.26,176.7,175.9,176.61,27153.0,163.3055,163.7132,162.972,163.6298,27153.0
2020-09-04 14:00:00,176.63,177.01,176.3,176.98,36401.0,163.6483,164.0004,163.3426,163.9726,36401.0
2020-09-04 14:30:00,176.97,178.27,176.81,178.18,109716.0,163.9633,165.1678,163.8151,165.0844,109716.0
2020-09-04 15:00:00,178.25,178.5,177.69,178.47,43258.0,165.1493,165.3809,164.6304,165.3531,43258.0
2020-09-04 15:30:00,178.14,178.31,177.2,177.24,27895.0,165.0473,165.2048,164.1764,164.2135,27895.0
2020-09-08 09:30:00,174.73,174.73,172.77,174.41,58268.0,161.888,161.888,160.072,161.5915,58268.0
2020-09-08 10:00:00,174.38,175.0,173.42,175.0,78231.0,161.5637,162.1381,160.6742,162.1381,78231.0
2020-09-08 10:30:00,174.9,175.25,174.07,174.64,51453.0,162.0455,162.3697,161.2765,161.8046,51453.0
2020-09-08 11:00:00,174.41,175.15,174.23,174.68,202404.0,161.5915,162.2771,161.4247,161.8416,202404.0
2020-09-08 11:30:00,174.69,174.8,173.73,174.34,48008.0,161.8509,161.9528,160.9615,161.5266,48008.0
2020-09-08 12:00:00,174.23,175.01,174.22,174.68,50101.0,161.4247,162.1474,161.4154,161.8416,50101.0
2020-09-08 12:30:00,174.68,175.19,174.6,175.08,28464.0,161.8416,162.3142,161.7675,162.2122,28464.0
2020-09-08 13:00:00,175.1,175.38,174.81,175.2,18428.0,162.2308,162.4902,161.9621,162.3234,18428.0
2020-09-08 13:30:00,175.15,175.53,175.1,175.36,24301.0,162.2771,162.6292,162.2308,162.4717,24301.0
2020-09-08 14:00:00,175.42,175.52,174.31,174.31,29824.0,162.5273,162.6199,161.4988,161.4988,29824.0
2020-09-08 14:30:00,174.21,174.27,173.22,174.02,55555.0,161.4062,161.4618,160.4889,161.2301,55555.0
2020-09-08 15:00:00,173.93,174.23,173.15,174.22,56672.0,161.1468,161.4247,160.4241,161.4154,56672.0
2020-09-08 15:30:00,174.19,174.4,173.31,173.31,39488.0,161.3877,161.5822,160.5723,160.5723,39488.0
2020-09-09 09:30:00,175.08,175.37,174.57,175.14,61535.0,162.2122,162.4809,161.7397,162.2678,61535.0
2020-09-09 10:00:00,175.38,175.77,175.3,175.62,29600.0,162.4902,162.8515,162.4161,162.7126,29600.0
2020-09-09 10:30:00,175.6,175.62,175.08,175.29,22057.0,162.694,162.7126,162.2122,162.4068,22057.0
2020-09-09 11:00:00,175.46,175.85,175.27,175.8,21521.0,162.5643,162.9256,162.3883,162.8793,21521.0
2020-09-09 11:30:00,175.86,175.95,175.64,175.69,24673.0,162.9349,163.0183,162.7311,162.7774,24673.0
2020-09-09 12:00:00,175.73,176.02,175.72,175.96,39641.0,162.8145,163.0832,162.8052,163.0276,39641.0
2020-09-09 12:30:00,175.95,176.33,175.95,176.22,12741.0,163.0183,163.3704,163.0183,163.2685,12741.0
2020-09-09 13:00:00,176.3,176.64,176.24,176.54,19262.0,163.3426,163.6576,163.287,163.5649,19262.0
2020-09-09 13:30:00,176.5,176.69,176.28,176.31,19385.0,163.5279,163.7039,163.324,163.3518,19385.0
2020-09-09 14:00:00,176.35,176.52,176.11,176.29,29157.0,163.3889,163.5464,163.1665,163.3333,29157.0
2020-09-09 14:30:00,176.36,176.73,176.35,176.62,21453.0,163.3982,163.741,163.3889,163.6391,21453.0
2020-09-09 15:00:00,176.69,177.04,176.64,176.91,21738.0,163.7039,164.0282,163.6576,163.9077,21738.0
2020-09-09 15:30:00,176.9,177.04,175.95,176.04,75260.0,163.8985,164.0282,163.0183,163.1017,75260.0
2020-09-10 09:30:00,176.88,177.45,176.57,177.0,27717.0,163.8799,164.4081,163.5927,163.9911,27717.0
2020-09-10 10:00:00,176.97,177.52,176.81,176.84,37187.0,163.9633,164.4729,163.8151,163.8429,37187.0
2020-09-10 10:30:00,176.75,177.22,175.73,175.86,36191.0,163.7595,164.195,162.8145,162.9349,36191.0
2020-09-10 11:00:00,175.52,176.66,175.44,176.66,24723.0,162.6199,163.6761,162.5458,163.6761,24723.0
2020-09-10 11:30:00,176.62,176.68,176.0,176.1,13753.0,163.6391,163.6946,163.0646,163.1573,13753.0
2020-09-10 12:00:00,176.25,176.3,175.6,175.81,16736.0,163.2963,163.3426,162.694,162.8886,16736.0
2020-09-10 12:30:00,175.8,175.98,175.18,175.73,27982.0,162.8793,163.0461,162.3049,162.8145,27982.0
2020-09-10 13:00:00,175.71,176.33,175.66,175.83,15952.0,162.7959,163.3704,162.7496,162.9071,15952.0
2020-09-10 13:30:00,175.95,176.21,175.48,175.56,60356.0,163.0183,163.2592,162.5828,162.657,60356.0
2020-09-10 14:00:00,175.54,175.89,173.84,173.84,43057.0,162.6384,162.9627,161.0634,161.0634,43057.0
2020-09-10 14:30:00,173.9,174.86,173.81,174.8,59881.0,161.119,162.0084,161.0356,161.9528,59881.0
2020-09-10 15:00:00,174.81,174.82,173.19,173.74,33616.0,161.9621,161.9714,160.4611,160.9707,33616.0
2020-09-10 15:30:00,173.68,174.47,173.47,173.51,89879.0,160.9151,161.6471,160.7206,160.7576,89879.0
2020-09-11 09:30:00,174.53,174.91,173.43,173.45,48653.0,161.7027,162.0547,160.6835,160.702,48653.0
2020-09-11 10:00:00,173.44,174.47,173.44,174.09,49315.0,160.6928,161.6471,160.6928,161.295,49315.0
2020-09-11 10:30:00,174.19,174.49,173.69,174.09,29866.0,161.3877,161.6656,160.9244,161.295,29866.0
2020-09-11 11:00:00,174.06,174.78,174.06,174.26,20521.0,161.2672,161.9343,161.2672,161.4525,20521.0
2020-09-11 11:30:00,174.2,174.21,173.81,174.07,16190.0,161.3969,161.4062,161.0356,161.2765,16190.0
2020-09-11 12:00:00,173.88,174.43,173.79,174.34,23409.0,161.1004,161.61,161.0171,161.5266,23409.0
2020-09-11 12:30:00,174.11,174.11,173.14,173.14,35475.0,161.3135,161.3135,160.4148,160.4148,35475.0
2020-09-11 13:00:00,173.2,173.24,172.2,172.31,34767.0,160.4704,160.5075,159.5439,159.6458,34767.0
2020-09-11 13:30:00,172.29,172.64,171.94,172.22,34124.0,159.6273,159.9516,159.303,159.5624,34124.0
2020-09-11 14:00:00,172.16,172.92,171.99,172.72,30982.0,159.5069,160.211,159.3493,160.0257,30982.0
2020-09-11 14:30:00,172.65,173.5,172.65,173.25,28549.0,159.9608,160.7484,159.9608,160.5167,28549.0
2020-09-11 15:00:00,173.3,173.84,172.68,173.77,41864.0,160.5631,161.0634,159.9886,160.9985,41864.0
2020-09-11 15:30:00,173.77,173.97,173.47,173.62,22240.0,160.9985,161.1838,160.7206,160.8595,22240.0
2020-09-14 09:30:00,175.28,176.05,174.99,175.99,31623.0,162.3975,163.1109,162.1289,163.0554,31623.0
2020-09-14 10:00:00,176.13,176.48,175.96,176.44,25746.0,163.1851,163.5093,163.0276,163.4723,25746.0
2020-09-14 10:30:00,176.44,176.46,176.2,176.28,19934.0,163.4723,163.4908,163.2499,163.324,19934.0
2020-09-14 11:00:00,176.36,176.54,176.17,176.5,22257.0,163.3982,163.5649,163.2221,163.5279,22257.0
2020-09-14 11:30:00,176.54,176.76,176.51,176.57,24198.0,163.5649,163.7688,163.5371,163.5927,24198.0
2020-09-14 12:00:00,176.62,176.82,176.58,176.68,15953.0,163.6391,163.8244,163.602,163.6946,15953.0
2020-09-14 12:30:00,176.71,176.81,176.61,176.8,19081.0,163.7224,163.8151,163.6298,163.8058,19081.0
2020-09-14 13:00:00,176.89,177.0,176.24,176.5,20447.0,163.8892,163.9911,163.287,163.5279,20447.0
2020-09-14 13:30:00,176.54,176.69,176.25,176.63,14576.0,163.5649,163.7039,163.2963,163.6483,14576.0
2020-09-14 14:00:00,176.61,176.83,176.49,176.58,31764.0,163.6298,163.8336,163.5186,163.602,31764.0
2020-09-14 14:30:00,176.62,176.79,176.21,176.6,40774.0,163.6391,163.7966,163.2592,163.6205,40774.0
2020-09-14 15:00:00,176.62,176.65,176.07,176.43,37868.0,163.6391,163.6669,163.1295,163.463,37868.0
2020-09-14 15:30:00,176.42,177.14,176.29,176.65,37582.0,163.4538,164.1208,163.3333,163.6669,37582.0
2020-09-15 09:30:00,178.02,178.18,177.52,177.64,39445.0,164.9362,165.0844,164.4729,164.5841,39445.0
2020-09-15 10:00:00,177.61,177.84,177.51,177.73,19171.0,164.5563,164.7694,164.4636,164.6675,19171.0
2020-09-15 10:30:00,177.82,178.23,177.6,178.23,21160.0,164.7509,165.1307,164.547,165.1307,21160.0
2020-09-15 11:00:00,178.28,178.32,178.01,178.14,27936.0,165.1771,165.2141,164.9269,165.0473,27936.0
2020-09-15 11:30:00,178.19,178.26,177.84,177.84,20357.0,165.0937,165.1585,164.7694,164.7694,20357.0
2020-09-15 12:00:00,177.87,178.14,177.86,178.09,14350.0,164.7972,165.0473,164.7879,165.001,14350.0
2020-09-15 12:30:00,178.07,178.21,178.06,178.16,22377.0,164.9825,165.1122,164.9732,165.0659,22377.0
2020-09-15 13:00:00,178.18,178.3,178.09,178.15,20311.0,165.0844,165.1956,165.001,165.0566,20311.0
2020-09-15 13:30:00,178.13,178.13,177.93,177.94,28109.0,165.0381,165.0381,164.8528,164.862,28109.0
2020-09-15 14:00:00,177.97,178.01,177.73,177.96,21308.0,164.8898,164.9269,164.6675,164.8806,21308.0
2020-09-15 14:30:00,177.93,178.11,177.87,178.06,32863.0,164.8528,165.0195,164.7972,164.9732,32863.0
2020-09-15 15:00:00,178.06,178.06,177.39,177.54,53311.0,164.9732,164.9732,164.3525,164.4914,53311.0
2020-09-15 15:30:00,177.52,177.53,177.02,177.39,81630.0,164.4729,164.4822,164.0097,164.3525,81630.0
2020-09-16 09:30:00,178.39,178.63,178.11,178.43,19224.0,165.279,165.5013,165.0195,165.316,19224.0
2020-09-16 10:00:00,178.51,178.97,178.46,178.87,13508.0,165.3901,165.8163,165.3438,165.7237,13508.0
2020-09-16 10:30:00,178.84,178.87,178.36,178.68,23108.0,165.6959,165.7237,165.2512,165.5477,23108.0
2020-09-16 11:00:00,178.69,179.42,178.68,179.42,11570.0,165.5569,166.2333,165.5477,166.2333,11570.0
2020-09-16 11:30:00,179.31,179.38,179.23,179.27,7514.0,166.1314,166.1962,166.0572,166.0943,7514.0
2020-09-16 12:00:00,179.27,179.4,179.17,179.35,9083.0,166.0943,166.2147,166.0016,166.1684,9083.0
2020-09-16 12:30:00,179.31,179.4,179.17,179.29,24337.0,166.1314,166.2147,166.0016,166.1128,24337.0
2020-09-16 13:00:00,179.28,179.38,179.0,179.01,22066.0,166.1036,166.1962,165.8441,165.8534,22066.0
2020-09-16 13:30:00,179.02,179.22,178.87,179.21,21070.0,165.8627,166.048,165.7237,166.0387,21070.0
2020-09-16 14:00:00,179.28,179.86,179.14,179.69,25927.0,166.1036,166.6409,165.9738,166.4834,25927.0
2020-09-16 14:30:00,179.77,180.17,179.31,179.42,25516.0,166.5575,166.9281,166.1314,166.2333,25516.0
2020-09-16 15:00:00,179.4,179.63,178.27,178.43,33993.0,166.2147,166.4278,165.1678,165.316,33993.0
2020-09-16 15:30:00,178.43,178.9,177.91,178.03,82709.0,165.316,165.7515,164.8342,164.9454,82709.0
2020-09-17 09:30:00,175.63,175.96,174.65,175.9,49341.0,162.7218,163.0276,161.8138,162.972,49341.0
2020-09-17 10:00:00,176.0,176.81,175.95,176.37,35518.0,163.0646,163.8151,163.0183,163.4074,35518.0
2020-09-17 10:30:00,176.41,176.96,176.19,176.63,23835.0,163.4445,163.9541,163.2407,163.6483,23835.0
2020-09-17 11:00:00,176.79,177.32,176.79,176.84,21811.0,163.7966,164.2876,163.7966,163.8429,21811.0
2020-09-17 11:30:00,176.91,176.94,176.02,176.16,16442.0,163.9077,163.9355,163.0832,163.2129,16442.0
2020-09-17 12:00:00,176.12,176.23,175.06,175.41,33464.0,163.1758,163.2777,162.1937,162.518,33464.0
2020-09-17 12:30:00,175.34,176.0,175.27,176.0,67258.0,162.4531,163.0646,162.3883,163.0646,67258.0
2020-09-17 13:00:00,175.95,176.09,175.66,175.92,401455.0,163.0183,163.148,162.7496,162.9905,401455.0
2020-09-17 13:30:00,175.93,176.43,175.88,176.16,89814.0,162.9998,163.463,162.9534,163.2129,89814.0
2020-09-17 14:00:00,176.27,176.71,176.13,176.13,35893.0,163.3148,163.7224,163.1851,163.1851,35893.0
2020-09-17 14:30:00,176.1,176.36,175.77,176.18,34319.0,163.1573,163.3982,162.8515,163.2314,34319.0
2020-09-17 15:00:00,176.17,176.35,175.63,175.91,30823.0,163.2221,163.3889,162.7218,162.9812,30823.0
2020-09-17 15:30:00,175.89,176.92,175.88,176.83,132673.0,162.9627,163.917,162.9534,163.8336,132673.0
2020-09-18 09:30:00,177.33,177.33,176.4,176.71,66309.0,164.2969,164.2969,163.4352,163.7224,66309.0
2020-09-18 10:00:00,176.94,177.38,176.89,177.19,15093.0,163.9355,164.3432,163.8892,164.1672,15093.0
2020-09-18 10:30:00,177.14,177.17,176.21,176.31,19401.0,164.1208,164.1486,163.2592,163.3518,19401.0
2020-09-18 11:00:00,176.35,176.64,176.01,176.31,18907.0,163.3889,163.6576,163.0739,163.3518,18907.0
2020-09-18 11:30:00,176.2,176.43,175.79,176.22,20174.0,163.2499,163.463,162.8701,163.2685,20174.0
2020-09-18 12:00:00,176.14,176.39,175.67,175.87,12909.0,163.1943,163.426,162.7589,162.9442,12909.0
2020-09-18 12:30:00,175.85,175.88,175.02,175.2,40482.0,162.9256,162.9534,162.1567,162.3234,40482.0
2020-09-18 13:00:00,175.19,175.39,174.59,174.59,17324.0,162.3142,162.4995,161.7583,161.7583,17324.0
2020-09-18 13:30:00,174.31,174.86,173.83,174.86,39805.0,161.4988,162.0084,161.0541,162.0084,39805.0
2020-09-18 14:00:00,174.83,175.0,174.53,174.9,34494.0,161.9806,162.1381,161.7027,162.0455,34494.0
2020-09-18 14:30:00,174.89,175.17,174.71,175.17,38472.0,162.0362,162.2956,161.8694,162.2956,38472.0
2020-09-18 15:00:00,175.17,175.5,175.07,175.48,27585.0,162.2956,162.6014,162.203,162.5828,27585.0
2020-09-18 15:30:00,175.53,175.7,175.16,175.34,92998.0,162.6292,162.7867,162.2864,162.4531,92998.0
2020-09-21 09:30:00,172.4,172.62,170.91,171.98,61094.0,159.7292,159.933,158.3487,159.3401,61094.0
2020-09-21 10:00:00,171.91,172.12,170.82,170.91,36792.0,159.2752,159.4698,158.2653,158.3487,36792.0
2020-09-21 10:30:00,170.89,171.35,170.31,171.24,52557.0,158.3302,158.7564,157.7928,158.6545,52557.0
2020-09-21 11:00:00,171.13,171.76,170.79,171.13,40653.0,158.5526,159.1362,158.2375,158.5526,40653.0
2020-09-21 11:30:00,171.17,171.59,170.82,171.58,19817.0,158.5896,158.9787,158.2653,158.9695,19817.0
2020-09-21 12:00:00,171.57,172.02,171.5,171.87,25062.0,158.9602,159.3771,158.8954,159.2382,25062.0
2020-09-21 12:30:00,171.8,171.97,171.2,171.3,21467.0,159.1733,159.3308,158.6174,158.7101,21467.0
2020-09-21 13:00:00,171.19,171.79,171.1,171.76,13764.0,158.6081,159.164,158.5248,159.1362,13764.0
2020-09-21 13:30:00,171.74,171.91,171.09,171.27,61568.0,159.1177,159.2752,158.5155,158.6823,61568.0
2020-09-21 14:00:00,171.24,171.39,170.85,171.14,47086.0,158.6545,158.7934,158.2931,158.5618,47086.0
2020-09-21 14:30:00,170.92,171.18,170.5,171.09,32103.0,158.358,158.5989,157.9689,158.5155,32103.0
2020-09-21 15:00:00,171.05,172.08,171.03,171.91,49367.0,158.4784,159.4327,158.4599,159.2752,49367.0
2020-09-21 15:30:00,171.93,172.39,171.67,172.35,40380.0,159.2938,159.7199,159.0529,159.6829,40380.0
2020-09-22 09:30:00,173.03,173.53,172.38,172.62,49913.0,160.3129,160.7762,159.7107,159.933,49913.0
2020-09-22 10:00:00,172.68,173.34,172.59,173.34,29648.0,159.9886,160.6001,159.9052,160.6001,29648.0
2020-09-22 10:30:00,173.36,173.4,172.27,172.27,32559.0,160.6187,160.6557,159.6088,159.6088,32559.0
2020-09-22 11:00:00,172.22,172.61,171.97,172.48,61413.0,159.5624,159.9238,159.3308,159.8033,61413.0
2020-09-22 11:30:00,172.54,172.78,172.3,172.72,12578.0,159.8589,160.0813,159.6366,160.0257,12578.0
2020-09-22 12:00:00,172.8,173.0,172.75,172.77,7594.0,160.0998,160.2851,160.0535,160.072,7594.0
2020-09-22 12:30:00,172.93,172.93,172.43,172.64,16268.0,160.2203,160.2203,159.757,159.9516,16268.0
2020-09-22 13:00:00,172.64,173.2,172.6,173.17,29229.0,159.9516,160.4704,159.9145,160.4426,29229.0
2020-09-22 13:30:00,173.16,173.73,173.16,173.72,24347.0,160.4334,160.9615,160.4334,160.9522,24347.0
2020-09-22 14:00:00,173.8,173.99,173.6,173.73,32485.0,161.0263,161.2024,160.841,160.9615,32485.0
2020-09-22 14:30:00,173.8,174.03,173.71,173.75,32865.0,161.0263,161.2394,160.9429,160.98,32865.0
2020-09-22 15:00:00,173.66,174.15,173.62,174.08,36337.0,160.8966,161.3506,160.8595,161.2857,36337.0
2020-09-22 15:30:00,174.07,174.4,173.76,174.25,48790.0,161.2765,161.5822,160.9893,161.4432,48790.0
2020-09-23 09:30:00,174.4,175.01,174.36,174.4,51363.0,161.5822,162.1474,161.5452,161.5822,51363.0
2020-09-23 10:00:00,174.39,174.62,174.02,174.3,21086.0,161.573,161.786,161.2301,161.4896,21086.0
2020-09-23 10:30:00,174.33,174.43,173.78,174.08,72670.0,161.5174,161.61,161.0078,161.2857,72670.0
2020-09-23 11:00:00,174.2,174.41,173.75,173.83,18150.0,161.3969,161.5915,160.98,161.0541,18150.0
2020-09-23 11:30:00,173.88,173.91,173.09,173.16,125691.0,161.1004,161.1282,160.3685,160.4334,125691.0
2020-09-23 12:00:00,173.16,173.5,173.09,173.45,25802.0,160.4334,160.7484,160.3685,160.702,25802.0
2020-09-23 12:30:00,173.39,173.73,173.3,173.65,13312.0,160.6465,160.9615,160.5631,160.8873,13312.0
2020-09-23 13:00:00,173.7,173.82,173.49,173.5,25848.0,160.9337,161.0448,160.7391,160.7484,25848.0
2020-09-23 13:30:00,173.53,173.53,172.88,172.97,24558.0,160.7762,160.7762,160.1739,160.2573,24558.0
2020-09-23 14:00:00,172.81,172.82,171.67,171.8,30985.0,160.1091,160.1183,159.0529,159.1733,30985.0
2020-09-23 14:30:00,171.82,171.85,170.9,171.04,67450.0,159.1918,159.2196,158.3395,158.4692,67450.0
2020-09-23 15:00:00,170.94,171.11,170.36,170.98,177562.0,158.3765,158.534,157.8391,158.4136,177562.0
2020-09-23 15:30:00,170.97,171.15,170.22,170.3,78732.0,158.4043,158.5711,157.7094,157.7836,78732.0
2020-09-24 09:30:00,169.81,169.87,168.17,169.17,62450.0,157.3296,157.3852,155.8101,156.7366,62450.0
2020-09-24 10:00:00,169.57,170.68,169.57,169.66,25391.0,157.1072,158.1356,157.1072,157.1906,25391.0
2020-09-24 10:30:00,169.38,169.79,168.89,169.78,27208.0,156.9312,157.311,156.4772,157.3018,27208.0
2020-09-24 11:00:00,169.72,170.04,169.25,169.87,70255.0,157.2462,157.5427,156.8107,157.3852,70255.0
2020-09-24 11:30:00,169.9,170.88,169.86,170.88,50001.0,157.413,158.3209,157.3759,158.3209,50001.0
2020-09-24 12:00:00,170.93,171.39,170.86,171.14,44155.0,158.3673,158.7934,158.3024,158.5618,44155.0
2020-09-24 12:30:00,171.09,171.29,170.42,171.28,36930.0,158.5155,158.7008,157.8947,158.6915,36930.0
2020-09-24 13:00:00,171.33,172.16,171.3,172.11,31505.0,158.7379,159.5069,158.7101,159.4605,31505.0
2020-09-24 13:30:00,172.14,172.42,171.76,171.76,48474.0,159.4883,159.7477,159.1362,159.1362,48474.0
2020-09-24 14:00:00,171.8,171.93,170.99,171.1,33100.0,159.1733,159.2938,158.4228,158.5248,33100.0
2020-09-24 14:30:00,171.17,171.63,170.27,170.29,37723.0,158.5896,159.0158,157.7558,157.7743,37723.0
2020-09-24 15:00:00,170.32,170.73,169.71,169.88,51964.0,157.8021,158.182,157.2369,157.3944,51964.0
2020-09-24 15:30:00,169.81,170.71,169.68,170.46,63388.0,157.3296,158.1634,157.2091,157.9318,63388.0
2020-09-25 09:30:00,169.36,170.22,169.21,170.2,120556.0,157.5142,158.314,157.3746,158.2954,120556.0
2020-09-25 10:00:00,170.23,170.58,169.28,170.48,88044.0,158.3233,158.6488,157.4398,158.5558,88044.0
2020-09-25 10:30:00,170.43,170.95,170.16,170.68,58391.0,158.5093,158.9929,158.2582,158.7418,58391.0
2020-09-25 11:00:00,170.77,171.18,170.4,171.13,52738.0,158.8255,159.2069,158.4814,159.1604,52738.0
2020-09-25 11:30:00,171.12,171.31,170.65,170.66,52700.0,159.1511,159.3278,158.7139,158.7232,52700.0
2020-09-25 12:00:00,170.68,171.27,170.67,171.04,104281.0,158.7418,159.2906,158.7325,159.0766,104281.0
2020-09-25 12:30:00,171.05,171.59,170.91,171.55,72297.0,159.0859,159.5882,158.9557,159.551,72297.0
2020-09-25 13:00:00,171.54,171.96,171.4,171.86,86161.0,159.5417,159.9323,159.4115,159.8393,86161.0
2020-09-25 13:30:00,171.83,172.19,171.78,172.13,69366.0,159.8114,160.1462,159.7649,160.0904,69366.0
2020-09-25 14:00:00,172.12,172.44,172.1,172.4,89535.0,160.0811,160.3787,160.0625,160.3415,89535.0
2020-09-25 14:30:00,172.35,172.64,172.19,172.62,68248.0,160.295,160.5647,160.1462,160.5461,68248.0
2020-09-25 15:00:00,172.61,173.29,172.58,173.15,66596.0,160.5368,161.1693,160.5089,161.0391,66596.0
2020-09-25 15:30:00,173.16,173.16,172.53,172.87,125115.0,161.0484,161.0484,160.4624,160.7786,125115.0
2020-09-28 09:30:00,175.17,175.44,174.69,175.11,63298.0,162.9178,163.1689,162.4713,162.862,63298.0
2020-09-28 10:00:00,175.09,176.35,175.03,176.11,36682.0,162.8434,164.0152,162.7876,163.792,36682.0
2020-09-28 10:30:00,176.05,176.29,175.68,175.81,29035.0,163.7362,163.9594,163.3921,163.513,29035.0
2020-09-28 11:00:00,175.94,176.14,175.83,175.88,41004.0,163.6339,163.8199,163.5316,163.5781,41004.0
2020-09-28 11:30:00,175.84,176.1,175.66,175.71,34883.0,163.5409,163.7827,163.3735,163.42,34883.0
2020-09-28 12:00:00,175.73,175.96,175.59,175.81,43388.0,163.4386,163.6525,163.3084,163.513,43388.0
2020-09-28 12:30:00,175.88,176.19,175.73,176.16,21671.0,163.5781,163.8664,163.4386,163.8385,21671.0
2020-09-28 13:00:00,176.08,176.25,176.02,176.07,17461.0,163.7641,163.9222,163.7083,163.7548,17461.0
2020-09-28 13:30:00,176.1,176.31,176.1,176.22,17296.0,163.7827,163.978,163.7827,163.8943,17296.0
2020-09-28 14:00:00,176.23,176.45,176.04,176.31,25210.0,163.9036,164.1082,163.7269,163.978,25210.0
2020-09-28 14:30:00,176.36,176.53,176.31,176.5,22753.0,164.0245,164.1827,163.978,164.1547,22753.0
2020-09-28 15:00:00,176.49,176.5,176.11,176.27,36759.0,164.1454,164.1547,163.792,163.9408,36759.0
2020-09-28 15:30:00,176.27,176.27,175.86,176.06,50157.0,163.9408,163.9408,163.5595,163.7455,50157.0
2020-09-29 09:30:00,176.07,176.45,175.8,176.24,71577.0,163.7548,164.1082,163.5037,163.9129,71577.0
2020-09-29 10:00:00,176.29,176.59,176.03,176.25,27565.0,163.9594,164.2385,163.7176,163.9222,27565.0
2020-09-29 10:30:00,176.29,176.29,175.42,175.54,43036.0,163.9594,163.9594,163.1503,163.2619,43036.0
2020-09-29 11:00:00,175.26,175.69,175.25,175.52,25709.0,163.0015,163.4014,162.9922,163.2433,25709.0
2020-09-29 11:30:00,175.52,175.73,174.95,175.05,34680.0,163.2433,163.4386,162.7132,162.8062,34680.0
2020-09-29 12:00:00,175.07,175.18,174.76,175.17,27037.0,162.8248,162.9271,162.5365,162.9178,27037.0
2020-09-29 12:30:00,175.18,175.34,175.1,175.32,41709.0,162.9271,163.0759,162.8527,163.0573,41709.0
2020-09-29 13:00:00,175.33,175.43,174.82,175.42,41017.0,163.0666,163.1596,162.5923,163.1503,41017.0
2020-09-29 13:30:00,175.47,175.86,175.37,175.72,35964.0,163.1968,163.5595,163.1038,163.4293,35964.0
2020-09-29 14:00:00,175.69,175.92,175.5,175.92,38985.0,163.4014,163.6153,163.2247,163.6153,38985.0
2020-09-29 14:30:00,175.92,176.08,175.71,175.71,64384.0,163.6153,163.7641,163.42,163.42,64384.0
2020-09-29 15:00:00,175.73,175.91,175.5,175.58,38594.0,163.4386,163.606,163.2247,163.2991,38594.0
2020-09-29 15:30:00,175.57,175.71,175.2,175.2,116129.0,163.2898,163.42,162.9457,162.9457,116129.0
2020-09-30 09:30:00,175.81,176.91,175.81,176.78,122951.0,163.513,164.5361,163.513,164.4152,122951.0
2020-09-30 10:00:00,176.79,177.27,176.72,176.93,40847.0,164.4245,164.8709,164.3594,164.5547,40847.0
2020-09-30 10:30:00,177.03,177.33,176.92,176.99,39378.0,164.6477,164.9267,164.5454,164.6105,39378.0
2020-09-30 11:00:00,176.98,177.42,176.8,177.27,16184.0,164.6012,165.0104,164.4338,164.8709,16184.0
2020-09-30 11:30:00,177.25,177.33,176.92,177.13,54356.0,164.8523,164.9267,164.5454,164.7407,54356.0
2020-09-30 12:00:00,177.14,177.55,177.1,177.52,14775.0,164.75,165.1313,164.7128,165.1034,14775.0
2020-09-30 12:30:00,177.53,177.54,177.34,177.48,44747.0,165.1127,165.122,164.936,165.0662,44747.0
2020-09-30 13:00:00,177.46,177.46,176.98,177.19,45427.0,165.0476,165.0476,164.6012,164.7965,45427.0
2020-09-30 13:30:00,177.19,177.49,177.19,177.43,20076.0,164.7965,165.0755,164.7965,165.0197,20076.0
2020-09-30 14:00:00,177.44,177.76,176.45,176.99,48086.0,165.029,165.3266,164.1082,164.6105,48086.0
2020-09-30 14:30:00,176.78,176.85,175.65,176.48,41459.0,164.4152,164.4803,163.3642,164.1361,41459.0
2020-09-30 15:00:00,176.58,176.6,174.92,175.72,48855.0,164.2292,164.2478,162.6853,163.4293,48855.0
2020-09-30 15:30:00,175.48,176.68,175.39,176.2,67365.0,163.2061,164.3222,163.1224,163.8757,67365.0
2020-10-01 09:30:00,177.35,178.19,177.23,177.23,77044.0,164.9453,165.7265,164.8337,164.8337,77044.0
2020-10-01 10:00:00,177.23,177.34,176.59,176.82,40105.0,164.8337,164.936,164.2385,164.4524,40105.0
2020-10-01 10:30:00,176.84,177.57,176.7,177.25,56277.0,164.471,165.1499,164.3408,164.8523,56277.0
2020-10-01 11:00:00,177.26,177.66,176.93,177.57,37947.0,164.8616,165.2336,164.5547,165.1499,37947.0
2020-10-01 11:30:00,177.59,177.75,177.31,177.6,47356.0,165.1685,165.3173,164.9081,165.1778,47356.0
2020-10-01 12:00:00,177.61,177.66,177.2,177.65,17581.0,165.1871,165.2336,164.8058,165.2243,17581.0
2020-10-01 12:30:00,177.67,177.79,177.45,177.59,10409.0,165.2429,165.3545,165.0383,165.1685,10409.0
2020-10-01 13:00:00,177.63,177.9,177.56,177.65,103832.0,165.2057,165.4568,165.1406,165.2243,103832.0
2020-10-01 13:30:00,177.65,177.81,177.25,177.31,29802.0,165.2243,165.3731,164.8523,164.9081,29802.0
2020-10-01 14:00:00,177.36,177.57,176.6,177.31,40076.0,164.9546,165.1499,164.2478,164.9081,40076.0
2020-10-01 14:30:00,177.31,177.69,177.31,177.59,40845.0,164.9081,165.2615,164.9081,165.1685,40845.0
2020-10-01 15:00:00,177.63,177.82,177.06,177.2,45354.0,165.2057,165.3824,164.6756,164.8058,45354.0
2020-10-01 15:30:00,177.09,177.77,177.02,177.76,249129.0,164.7035,165.3359,164.6384,165.3266,249129.0
2020-10-02 09:30:00,174.84,176.8,174.76,176.78,50691.0,162.6109,164.4338,162.5365,164.4152,50691.0
2020-10-02 10:00:00,176.8,177.79,176.8,177.53,43102.0,164.4338,165.3545,164.4338,165.1127,43102.0
2020-10-02 10:30:00,177.44,177.61,176.85,177.29,31196.0,165.029,165.1871,164.4803,164.8895,31196.0
2020-10-02 11:00:00,177.19,178.0,177.03,177.9,65304.0,164.7965,165.5498,164.6477,165.4568,65304.0
2020-10-02 11:30:00,177.88,177.89,176.71,176.71,32906.0,165.4382,165.4475,164.3501,164.3501,32906.0
2020-10-02 12:00:00,176.72,178.49,176.37,178.04,46176.0,164.3594,166.0056,164.0338,165.587,46176.0
2020-10-02 12:30:00,178.1,178.66,177.93,178.4,31645.0,165.6428,166.1637,165.4847,165.9219,31645.0
2020-10-02 13:00:00,178.52,178.61,178.12,178.44,32462.0,166.0335,166.1172,165.6614,165.9591,32462.0
2020-10-02 13:30:00,178.46,178.46,177.51,177.83,39691.0,165.9777,165.9777,165.0941,165.3917,39691.0
2020-10-02 14:00:00,177.82,178.51,177.82,178.39,28893.0,165.3824,166.0242,165.3824,165.9126,28893.0
2020-10-02 14:30:00,178.44,178.64,178.2,178.49,69534.0,165.9591,166.1451,165.7358,166.0056,69534.0
2020-10-02 15:00:00,178.48,178.66,178.02,178.53,37060.0,165.9963,166.1637,165.5684,166.0428,37060.0
2020-10-02 15:30:00,178.55,178.86,178.08,178.1,86133.0,166.0614,166.3497,165.6242,165.6428,86133.0
2020-10-05 09:30:00,179.45,180.15,179.37,179.75,44835.0,166.8984,167.5495,166.824,167.1774,44835.0
2020-10-05 10:00:00,179.98,180.24,179.9,180.04,48308.0,167.3913,167.6332,167.3169,167.4471,48308.0
2020-10-05 10:30:00,180.14,180.58,180.14,180.43,34910.0,167.5401,167.9494,167.5401,167.8099,34910.0
2020-10-05 11:00:00,180.4,180.67,180.3,180.45,28005.0,167.782,168.0331,167.689,167.8285,28005.0
2020-10-05 11:30:00,180.31,180.5,180.2,180.46,24452.0,167.6983,167.875,167.596,167.8378,24452.0
2020-10-05 12:00:00,180.47,180.56,180.38,180.56,29631.0,167.8471,167.9308,167.7634,167.9308,29631.0
2020-10-05 12:30:00,180.55,180.73,180.53,180.69,58363.0,167.9215,168.0889,167.9029,168.0517,58363.0
2020-10-05 13:00:00,180.75,180.76,180.47,180.6,24941.0,168.1075,168.1168,167.8471,167.968,24941.0
2020-10-05 13:30:00,180.61,180.67,180.26,180.29,24555.0,167.9773,168.0331,167.6518,167.6797,24555.0
2020-10-05 14:00:00,180.26,180.55,180.11,180.49,28757.0,167.6518,167.9215,167.5122,167.8657,28757.0
2020-10-05 14:30:00,180.48,181.02,180.47,181.02,27360.0,167.8564,168.3586,167.8471,168.3586,27360.0
2020-10-05 15:00:00,180.99,181.31,180.85,181.28,30569.0,168.3307,168.6283,168.2005,168.6004,30569.0
2020-10-05 15:30:00,181.29,181.37,181.01,181.16,62650.0,168.6097,168.6841,168.3493,168.4888,62650.0
2020-10-06 09:30:00,181.86,181.91,181.3,181.48,29057.0,169.1398,169.1863,168.619,168.7864,29057.0
2020-10-06 10:00:00,181.53,182.28,181.53,182.28,20420.0,168.8329,169.5305,168.8329,169.5305,20420.0
2020-10-06 10:30:00,182.22,182.44,181.7,182.2,34582.0,169.4747,169.6793,168.991,169.4561,34582.0
2020-10-06 11:00:00,182.19,182.33,181.85,182.0,14782.0,169.4468,169.577,169.1305,169.2701,14782.0
2020-10-06 11:30:00,181.97,182.33,181.83,181.93,21444.0,169.2422,169.577,169.1119,169.2049,21444.0
2020-10-06 12:00:00,181.94,182.25,181.91,182.16,26336.0,169.2142,169.5026,169.1863,169.4189,26336.0
2020-10-06 12:30:00,182.17,182.61,182.16,182.52,9310.0,169.4282,169.8374,169.4189,169.7537,9310.0
2020-10-06 13:00:00,182.59,182.95,182.56,182.74,15668.0,169.8188,170.1536,169.7909,169.9583,15668.0
2020-10-06 13:30:00,182.74,182.84,182.58,182.73,22977.0,169.9583,170.0513,169.8095,169.949,22977.0
2020-10-06 14:00:00,182.68,183.13,182.65,183.01,28125.0,169.9025,170.321,169.8746,170.2094,28125.0
2020-10-06 14:30:00,183.1,183.5,180.04,180.65,122208.0,170.2931,170.6651,167.4471,168.0145,122208.0
2020-10-06 15:00:00,180.55,180.58,179.36,180.2,55468.0,167.9215,167.9494,166.8147,167.596,55468.0
2020-10-06 15:30:00,180.16,180.85,179.31,179.6,85601.0,167.5588,168.2005,166.7682,167.0379,85601.0
2020-10-07 09:30:00,181.37,182.25,181.1,182.02,108934.0,168.6841,169.5026,168.433,169.2887,108934.0
2020-10-07 10:00:00,181.97,182.51,181.8,182.39,38505.0,169.2422,169.7444,169.084,169.6328,38505.0
2020-10-07 10:30:00,182.37,182.57,182.14,182.27,31604.0,169.6142,169.8002,169.4003,169.5212,31604.0
2020-10-07 11:00:00,182.36,182.43,181.97,182.05,25837.0,169.6049,169.67,169.2422,169.3166,25837.0
2020-10-07 11:30:00,182.09,182.31,181.99,182.13,25440.0,169.3538,169.5584,169.2608,169.391,25440.0
2020-10-07 12:00:00,182.15,182.26,181.77,181.96,19382.0,169.4096,169.5119,169.0561,169.2329,19382.0
2020-10-07 12:30:00,182.04,182.24,182.03,182.24,36885.0,169.3073,169.4933,169.298,169.4933,36885.0
2020-10-07 13:00:00,182.27,182.45,182.23,182.39,19661.0,169.5212,169.6886,169.484,169.6328,19661.0
2020-10-07 13:30:00,182.38,182.74,182.27,182.5,17958.0,169.6235,169.9583,169.5212,169.7351,17958.0
2020-10-07 14:00:00,182.6,182.83,182.42,182.71,69646.0,169.8281,170.042,169.6607,169.9304,69646.0
2020-10-07 14:30:00,182.76,182.9,182.57,182.83,46945.0,169.9769,170.1071,169.8002,170.042,46945.0
2020-10-07 15:00:00,182.79,183.11,182.73,182.96,33843.0,170.0048,170.3024,169.949,170.1629,33843.0
2020-10-07 15:30:00,182.99,183.02,182.61,182.61,55276.0,170.1908,170.2187,169.8374,169.8374,55276.0
2020-10-08 09:30:00,183.78,184.23,183.63,184.15,41655.0,170.9256,171.3441,170.786,171.2697,41655.0
2020-10-08 10:00:00,184.38,184.38,183.65,184.01,26589.0,171.4836,171.4836,170.8046,171.1395,26589.0
2020-10-08 10:30:00,184.0,184.41,183.99,184.1,21216.0,171.1302,171.5115,171.1209,171.2232,21216.0
2020-10-08 11:00:00,184.13,184.26,183.85,183.86,29736.0,171.2511,171.372,170.9907,171.0,29736.0
2020-10-08 11:30:00,183.85,184.06,183.45,183.8,19378.0,170.9907,171.186,170.6186,170.9442,19378.0
2020-10-08 12:00:00,183.86,184.29,183.8,184.25,15421.0,171.0,171.3999,170.9442,171.3627,15421.0
2020-10-08 12:30:00,184.28,184.33,184.05,184.18,73765.0,171.3906,171.4371,171.1767,171.2976,73765.0
2020-10-08 13:00:00,184.2,184.22,184.02,184.1,26166.0,171.3162,171.3348,171.1488,171.2232,26166.0
2020-10-08 13:30:00,184.08,184.23,183.98,184.08,23581.0,171.2046,171.3441,171.1116,171.2046,23581.0
2020-10-08 14:00:00,184.13,184.44,184.08,184.38,15142.0,171.2511,171.5394,171.2046,171.4836,15142.0
2020-10-08 14:30:00,184.36,184.55,184.32,184.55,25415.0,171.465,171.6417,171.4278,171.6417,25415.0
2020-10-08 15:00:00,184.51,184.64,184.27,184.52,16871.0,171.6045,171.7254,171.3813,171.6138,16871.0
2020-10-08 15:30:00,184.55,184.78,184.44,184.78,51200.0,171.6417,171.8556,171.5394,171.8556,51200.0
2020-10-09 09:30:00,186.08,186.3,185.5,185.69,61154.0,173.0647,173.2693,172.5252,172.702,61154.0
2020-10-09 10:00:00,185.69,185.72,185.16,185.17,18206.0,172.702,172.7299,172.209,172.2183,18206.0
2020-10-09 10:30:00,185.18,185.36,185.11,185.2,17487.0,172.2276,172.395,172.1625,172.2462,17487.0
2020-10-09 11:00:00,185.25,185.6,185.25,185.46,36173.0,172.2927,172.6183,172.2927,172.488,36173.0
2020-10-09 11:30:00,185.47,186.35,185.46,186.21,20278.0,172.4973,173.3158,172.488,173.1856,20278.0
2020-10-09 12:00:00,186.2,186.4,186.1,186.13,29248.0,173.1763,173.3623,173.0833,173.1112,29248.0
2020-10-09 12:30:00,186.06,186.29,186.03,186.05,9908.0,173.0461,173.26,173.0182,173.0368,9908.0
2020-10-09 13:00:00,186.06,186.13,185.94,186.03,12691.0,173.0461,173.1112,172.9345,173.0182,12691.0
2020-10-09 13:30:00,186.02,186.15,185.93,186.1,26296.0,173.0089,173.1298,172.9252,173.0833,26296.0
2020-10-09 14:00:00,186.09,186.09,185.62,185.69,42296.0,173.074,173.074,172.6369,172.702,42296.0
2020-10-09 14:30:00,185.83,185.88,185.55,185.68,29544.0,172.8322,172.8787,172.5717,172.6927,29544.0
2020-10-09 15:00:00,185.72,185.9,185.62,185.84,20579.0,172.7299,172.8973,172.6369,172.8415,20579.0
2020-10-09 15:30:00,185.88,185.88,185.31,185.49,50858.0,172.8787,172.8787,172.3485,172.5159,50858.0
2020-10-12 09:30:00,186.62,186.73,185.98,186.29,24166.0,173.5669,173.6692,172.9717,173.26,24166.0
2020-10-12 10:00:00,186.38,186.65,186.23,186.62,16602.0,173.3437,173.5948,173.2042,173.5669,16602.0
2020-10-12 10:30:00,186.6,186.83,186.51,186.62,22857.0,173.5483,173.7622,173.4646,173.5669,22857.0
2020-10-12 11:00:00,186.71,187.21,186.71,187.07,28977.0,173.6506,174.1156,173.6506,173.9854,28977.0
2020-10-12 11:30:00,187.05,187.13,186.84,186.96,12192.0,173.9668,174.0412,173.7715,173.8831,12192.0
2020-10-12 12:00:00,186.95,187.3,186.9,187.28,13765.0,173.8738,174.1993,173.8273,174.1807,13765.0
2020-10-12 12:30:00,187.26,187.4,187.17,187.19,12799.0,174.1621,174.2924,174.0784,174.097,12799.0
2020-10-12 13:00:00,187.17,187.47,187.05,187.45,22359.0,174.0784,174.3575,173.9668,174.3389,22359.0
2020-10-12 13:30:00,187.44,187.54,187.16,187.31,12053.0,174.3296,174.4226,174.0691,174.2086,12053.0
2020-10-12 14:00:00,187.32,187.48,187.21,187.37,9900.0,174.2179,174.3668,174.1156,174.2644,9900.0
2020-10-12 14:30:00,187.41,187.45,187.16,187.33,27769.0,174.3017,174.3389,174.0691,174.2272,27769.0
2020-10-12 15:00:00,187.42,187.46,187.27,187.43,17937.0,174.311,174.3482,174.1714,174.3203,17937.0
2020-10-12 15:30:00,187.41,187.41,186.94,187.11,24674.0,174.3017,174.3017,173.8645,174.0226,24674.0
2020-10-13 09:30:00,186.4,187.14,186.27,186.85,29615.0,173.3623,174.0505,173.2414,173.7808,29615.0
2020-10-13 10:00:00,187.08,187.08,186.3,186.49,19871.0,173.9947,173.9947,173.2693,173.446,19871.0
2020-10-13 10:30:00,186.45,186.59,186.15,186.42,27720.0,173.4088,173.539,173.1298,173.3809,27720.0
2020-10-13 11:00:00,186.44,186.44,186.24,186.27,19906.0,173.3995,173.3995,173.2135,173.2414,19906.0
2020-10-13 11:30:00,186.3,186.52,186.12,186.43,31369.0,173.2693,173.4739,173.1019,173.3902,31369.0
2020-10-13 12:00:00,186.51,186.68,186.34,186.61,14741.0,173.4646,173.6227,173.3065,173.5576,14741.0
2020-10-13 12:30:00,186.62,186.73,186.33,186.73,20971.0,173.5669,173.6692,173.2972,173.6692,20971.0
2020-10-13 13:00:00,186.67,186.69,186.27,186.47,16930.0,173.6134,173.632,173.2414,173.4274,16930.0
2020-10-13 13:30:00,186.61,186.64,186.16,186.22,17806.0,173.5576,173.5855,173.1391,173.1949,17806.0
2020-10-13 14:00:00,186.08,186.43,185.96,185.96,64594.0,173.0647,173.3902,172.9531,172.9531,64594.0
2020-10-13 14:30:00,185.9,186.18,185.79,186.03,38858.0,172.8973,173.1577,172.795,173.0182,38858.0
2020-10-13 15:00:00,186.02,186.63,186.02,186.58,24721.0,173.0089,173.5762,173.0089,173.5297,24721.0
2020-10-13 15:30:00,186.59,186.68,186.27,186.28,18858.0,173.539,173.6227,173.2414,173.2507,18858.0
2020-10-14 09:30:00,186.63,187.54,186.63,187.32,34121.0,173.5762,174.4226,173.5762,174.2179,34121.0
2020-10-14 10:00:00,187.37,187.38,186.54,186.55,12531.0,174.2644,174.2737,173.4925,173.5018,12531.0
2020-10-14 10:30:00,186.57,186.88,186.36,186.75,22554.0,173.5204,173.8087,173.3251,173.6878,22554.0
2020-10-14 11:00:00,186.8,186.88,186.62,186.77,19048.0,173.7343,173.8087,173.5669,173.7064,19048.0
2020-10-14 11:30:00,186.79,186.83,185.63,185.63,23348.0,173.725,173.7622,172.6462,172.6462,23348.0
2020-10-14 12:00:00,185.75,186.12,185.24,185.53,34696.0,172.7578,173.1019,172.2834,172.5531,34696.0
2020-10-14 12:30:00,185.48,185.92,185.45,185.77,19681.0,172.5066,172.9159,172.4787,172.7764,19681.0
2020-10-14 13:00:00,185.73,186.04,185.73,185.76,19802.0,172.7392,173.0275,172.7392,172.7671,19802.0
2020-10-14 13:30:00,185.77,185.86,185.54,185.76,24696.0,172.7764,172.8601,172.5624,172.7671,24696.0
2020-10-14 14:00:00,185.76,185.99,185.54,185.62,28332.0,172.7671,172.981,172.5624,172.6369,28332.0
2020-10-14 14:30:00,185.59,185.66,185.14,185.6,32983.0,172.609,172.6741,172.1904,172.6183,32983.0
2020-10-14 15:00:00,185.66,186.18,185.6,185.88,20420.0,172.6741,173.1577,172.6183,172.8787,20420.0
2020-10-14 15:30:00,185.87,186.14,185.44,185.48,49563.0,172.8694,173.1205,172.4694,172.5066,49563.0
2020-10-15 09:30:00,183.37,184.46,182.81,184.35,78332.0,170.5442,171.558,170.0234,171.4557,78332.0
2020-10-15 10:00:00,184.4,184.62,184.12,184.33,24405.0,171.5022,171.7068,171.2418,171.4371,24405.0
2020-10-15 10:30:00,184.37,184.39,183.98,184.3,22776.0,171.4743,171.4929,171.1116,171.4092,22776.0
2020-10-15 11:00:00,184.31,185.09,183.98,184.82,27166.0,171.4185,172.1439,171.1116,171.8928,27166.0
2020-10-15 11:30:00,184.86,185.51,184.85,185.15,29503.0,171.93,172.5345,171.9207,172.1997,29503.0
2020-10-15 12:00:00,185.05,185.19,184.87,184.92,11005.0,172.1067,172.2369,171.9393,171.9858,11005.0
2020-10-15 12:30:00,184.99,185.26,184.68,185.23,22487.0,172.0509,172.302,171.7626,172.2741,22487.0
2020-10-15 13:00:00,185.3,185.76,185.26,185.62,23048.0,172.3392,172.7671,172.302,172.6369,23048.0
2020-10-15 13:30:00,185.61,185.92,185.55,185.72,9254.0,172.6276,172.9159,172.5717,172.7299,9254.0
2020-10-15 14:00:00,185.74,186.0,185.73,185.95,45160.0,172.7485,172.9903,172.7392,172.9438,45160.0
2020-10-15 14:30:00,185.93,186.04,185.65,186.01,37773.0,172.9252,173.0275,172.6648,172.9996,37773.0
2020-10-15 15:00:00,185.98,186.28,185.87,186.28,31593.0,172.9717,173.2507,172.8694,173.2507,31593.0
2020-10-15 15:30:00,186.29,186.42,185.96,186.16,25008.0,173.26,173.3809,172.9531,173.1391,25008.0
2020-10-16 09:30:00,186.81,186.98,186.08,186.45,58980.0,173.7436,173.9017,173.0647,173.4088,58980.0
2020-10-16 10:00:00,186.56,187.03,186.43,187.01,39144.0,173.5111,173.9482,173.3902,173.9296,39144.0
2020-10-16 10:30:00,187.06,187.1,186.73,186.86,21330.0,173.9761,174.0133,173.6692,173.7901,21330.0
2020-10-16 11:00:00,186.83,186.85,186.43,186.6,49751.0,173.7622,173.7808,173.3902,173.5483,49751.0
2020-10-16 11:30:00,186.59,186.89,186.58,186.79,29549.0,173.539,173.818,173.5297,173.725,29549.0
2020-10-16 12:00:00,186.76,186.78,186.33,186.53,23093.0,173.6971,173.7157,173.2972,173.4832,23093.0
2020-10-16 12:30:00,186.5,186.51,186.08,186.43,18779.0,173.4553,173.4646,173.0647,173.3902,18779.0
2020-10-16 13:00:00,186.41,186.58,186.39,186.54,9592.0,173.3716,173.5297,173.353,173.4925,9592.0
2020-10-16 13:30:00,186.57,186.71,186.46,186.63,12747.0,173.5204,173.6506,173.4181,173.5762,12747.0
2020-10-16 14:00:00,186.64,186.8,186.47,186.75,28716.0,173.5855,173.7343,173.4274,173.6878,28716.0
2020-10-16 14:30:00,186.73,186.9,186.62,186.9,15754.0,173.6692,173.8273,173.5669,173.8273,15754.0
2020-10-16 15:00:00,186.88,186.9,186.38,186.5,17966.0,173.8087,173.8273,173.3437,173.4553,17966.0
2020-10-16 15:30:00,186.47,186.47,185.82,185.86,26896.0,173.4274,173.4274,172.8229,172.8601,26896.0
2020-10-19 09:30:00,186.32,186.97,186.12,186.85,69638.0,173.2879,173.8924,173.1019,173.7808,69638.0
2020-10-19 10:00:00,186.47,186.79,185.89,186.79,56865.0,173.4274,173.725,172.888,173.725,56865.0
2020-10-19 10:30:00,186.89,186.89,186.16,186.43,17098.0,173.818,173.818,173.1391,173.3902,17098.0
2020-10-19 11:00:00,186.41,186.58,185.63,185.9,40005.0,173.3716,173.5297,172.6462,172.8973,40005.0
2020-10-19 11:30:00,185.99,186.16,185.82,186.04,16220.0,172.981,173.1391,172.8229,173.0275,16220.0
2020-10-19 12:00:00,185.99,186.13,185.76,185.82,24190.0,172.981,173.1112,172.7671,172.8229,24190.0
2020-10-19 12:30:00,185.88,185.99,185.77,185.9,27324.0,172.8787,172.981,172.7764,172.8973,27324.0
2020-10-19 13:00:00,185.96,185.97,185.62,185.75,15735.0,172.9531,172.9624,172.6369,172.7578,15735.0
2020-10-19 13:30:00,185.72,185.75,185.14,185.25,14887.0,172.7299,172.7578,172.1904,172.2927,14887.0
2020-10-19 14:00:00,185.16,185.38,184.93,185.36,36915.0,172.209,172.4136,171.9951,172.395,36915.0
2020-10-19 14:30:00,185.3,185.3,183.77,183.78,35876.0,172.3392,172.3392,170.9163,170.9256,35876.0
2020-10-19 15:00:00,183.79,183.91,183.35,183.68,36858.0,170.9349,171.0465,170.5256,170.8325,36858.0
2020-10-19 15:30:00,183.68,184.05,183.36,183.57,38204.0,170.8325,171.1767,170.5349,170.7302,38204.0
2020-10-20 09:30:00,184.71,185.42,184.63,185.42,170010.0,171.7905,172.4508,171.7161,172.4508,170010.0
2020-10-20 10:00:00,185.46,185.47,184.88,185.05,15120.0,172.488,172.4973,171.9486,172.1067,15120.0
2020-10-20 10:30:00,185.14,185.59,185.13,185.14,25047.0,172.1904,172.609,172.1811,172.1904,25047.0
2020-10-20 11:00:00,184.98,185.31,184.66,185.22,26156.0,172.0416,172.3485,171.744,172.2648,26156.0
2020-10-20 11:30:00,185.18,185.38,185.05,185.37,20523.0,172.2276,172.4136,172.1067,172.4043,20523.0
2020-10-20 12:00:00,185.34,185.5,185.07,185.1,21814.0,172.3764,172.5252,172.1253,172.1532,21814.0
2020-10-20 12:30:00,185.1,185.77,185.04,185.46,13228.0,172.1532,172.7764,172.0974,172.488,13228.0
2020-10-20 13:00:00,185.47,186.15,185.47,186.03,44505.0,172.4973,173.1298,172.4973,173.0182,44505.0
2020-10-20 13:30:00,186.08,186.15,185.7,185.7,17763.0,173.0647,173.1298,172.7113,172.7113,17763.0
2020-10-20 14:00:00,185.75,185.85,185.47,185.47,14267.0,172.7578,172.8508,172.4973,172.4973,14267.0
2020-10-20 14:30:00,185.52,185.64,185.13,185.14,27691.0,172.5438,172.6555,172.1811,172.1904,27691.0
2020-10-20 15:00:00,185.16,185.34,184.06,184.75,40263.0,172.209,172.3764,171.186,171.8277,40263.0
2020-10-20 15:30:00,184.77,185.0,184.25,184.35,34416.0,171.8463,172.0602,171.3627,171.4557,34416.0
2020-10-21 09:30:00,184.45,185.54,184.45,185.51,30159.0,171.5487,172.5624,171.5487,172.5345,30159.0
2020-10-21 10:00:00,185.46,185.68,185.32,185.41,20634.0,172.488,172.6927,172.3578,172.4415,20634.0
2020-10-21 10:30:00,185.38,185.46,184.6,184.68,29960.0,172.4136,172.488,171.6882,171.7626,29960.0
2020-10-21 11:00:00,184.67,184.68,183.8,184.23,35058.0,171.7533,171.7626,170.9442,171.3441,35058.0
2020-10-21 11:30:00,184.22,184.68,184.07,184.19,19189.0,171.3348,171.7626,171.1953,171.3069,19189.0
2020-10-21 12:00:00,184.22,185.02,184.02,184.52,27776.0,171.3348,172.0788,171.1488,171.6138,27776.0
2020-10-21 12:30:00,184.52,184.52,183.78,183.95,27812.0,171.6138,171.6138,170.9256,171.0837,27812.0
2020-10-21 13:00:00,183.97,184.29,183.95,184.29,16516.0,171.1023,171.3999,171.0837,171.3999,16516.0
2020-10-21 13:30:00,184.32,184.53,184.08,184.2,13031.0,171.4278,171.6231,171.2046,171.3162,13031.0
2020-10-21 14:00:00,184.21,184.7,184.21,184.62,19022.0,171.3255,171.7812,171.3255,171.7068,19022.0
2020-10-21 14:30:00,184.56,184.9,184.55,184.86,15829.0,171.651,171.9672,171.6417,171.93,15829.0
2020-10-21 15:00:00,184.88,184.9,184.3,184.58,19373.0,171.9486,171.9672,171.4092,171.6696,19373.0
2020-10-21 15:30:00,184.65,184.66,183.76,183.82,28244.0,171.7347,171.744,170.9069,170.9628,28244.0
2020-10-22 09:30:00,184.07,184.81,184.07,184.69,41908.0,171.1953,171.8835,171.1953,171.7719,41908.0
2020-10-22 10:00:00,184.62,184.64,183.43,183.55,21955.0,171.7068,171.7254,170.6,170.7116,21955.0
2020-10-22 10:30:00,183.63,183.92,182.91,183.84,40255.0,170.786,171.0558,170.1164,170.9814,40255.0
2020-10-22 11:00:00,183.89,184.53,183.87,184.29,23669.0,171.0279,171.6231,171.0093,171.3999,23669.0
2020-10-22 11:30:00,184.29,184.38,183.93,184.0,23661.0,171.3999,171.4836,171.0651,171.1302,23661.0
2020-10-22 12:00:00,183.97,184.35,183.95,184.26,14615.0,171.1023,171.4557,171.0837,171.372,14615.0
2020-10-22 12:30:00,184.26,184.51,184.05,184.43,27782.0,171.372,171.6045,171.1767,171.5301,27782.0
2020-10-22 13:00:00,184.45,185.06,184.45,184.83,20140.0,171.5487,172.116,171.5487,171.9021,20140.0
2020-10-22 13:30:00,184.85,185.33,184.83,185.28,19180.0,171.9207,172.3671,171.9021,172.3206,19180.0
2020-10-22 14:00:00,185.31,185.6,185.2,185.4,25236.0,172.3485,172.6183,172.2462,172.4322,25236.0
2020-10-22 14:30:00,185.37,185.57,185.29,185.3,45349.0,172.4043,172.5903,172.3299,172.3392,45349.0
2020-10-22 15:00:00,185.37,185.43,185.06,185.42,15470.0,172.4043,172.4601,172.116,172.4508,15470.0
2020-10-22 15:30:00,185.44,185.57,185.21,185.32,24354.0,172.4694,172.5903,172.2555,172.3578,24354.0
2020-10-23 09:30:00,186.2,186.47,185.84,185.98,32062.0,173.1763,173.4274,172.8415,172.9717,32062.0
2020-10-23 10:00:00,186.0,186.03,185.56,185.76,36437.0,172.9903,173.0182,172.581,172.7671,36437.0
2020-10-23 10:30:00,185.74,186.03,185.74,185.83,15159.0,172.7485,173.0182,172.7485,172.8322,15159.0
2020-10-23 11:00:00,185.81,186.12,185.62,185.79,16775.0,172.8136,173.1019,172.6369,172.795,16775.0
2020-10-23 11:30:00,185.76,185.97,185.44,185.64,59564.0,172.7671,172.9624,172.4694,172.6555,59564.0
2020-10-23 12:00:00,185.62,185.78,185.11,185.38,27283.0,172.6369,172.7857,172.1625,172.4136,27283.0
2020-10-23 12:30:00,185.39,185.66,185.31,185.44,19492.0,172.4229,172.6741,172.3485,172.4694,19492.0
2020-10-23 13:00:00,185.37,186.11,185.37,186.11,27095.0,172.4043,173.0926,172.4043,173.0926,27095.0
2020-10-23 13:30:00,186.15,186.28,186.04,186.26,18670.0,173.1298,173.2507,173.0275,173.2321,18670.0
2020-10-23 14:00:00,186.23,186.61,186.19,186.55,16953.0,173.2042,173.5576,173.167,173.5018,16953.0
2020-10-23 14:30:00,186.6,186.69,186.42,186.49,30596.0,173.5483,173.632,173.3809,173.446,30596.0
2020-10-23 15:00:00,186.51,186.85,186.48,186.72,21068.0,173.4646,173.7808,173.4367,173.6599,21068.0
2020-10-23 15:30:00,186.72,186.96,186.68,186.96,39245.0,173.6599,173.8831,173.6227,173.8831,39245.0
2020-10-26 09:30:00,185.01,185.22,184.39,184.81,60001.0,172.0695,172.2648,171.4929,171.8835,60001.0
2020-10-26 10:00:00,184.75,184.87,184.02,184.02,21513.0,171.8277,171.9393,171.1488,171.1488,21513.0
2020-10-26 10:30:00,183.99,184.02,183.0,183.0,37012.0,171.1209,171.1488,170.2001,170.2001,37012.0
2020-10-26 11:00:00,182.97,182.97,182.21,182.66,31770.0,170.1722,170.1722,169.4654,169.8839,31770.0
2020-10-26 11:30:00,182.63,183.0,182.37,182.78,37201.0,169.856,170.2001,169.6142,169.9955,37201.0
2020-10-26 12:00:00,182.77,182.84,182.49,182.68,24523.0,169.9862,170.0513,169.7258,169.9025,24523.0
2020-10-26 12:30:00,182.52,182.52,181.93,182.05,14797.0,169.7537,169.7537,169.2049,169.3166,14797.0
2020-10-26 13:00:00,182.07,182.17,181.43,181.44,46237.0,169.3352,169.4282,168.7399,168.7492,46237.0
2020-10-26 13:30:00,181.39,182.2,181.12,182.19,28124.0,168.7027,169.4561,168.4516,169.4468,28124.0
2020-10-26 14:00:00,182.2,182.9,182.13,182.9,34631.0,169.4561,170.1071,169.391,170.1071,34631.0
2020-10-26 14:30:00,182.82,182.88,182.35,182.54,32914.0,170.0327,170.0885,169.5956,169.7723,32914.0
2020-10-26 15:00:00,182.47,182.68,182.1,182.5,40647.0,169.7072,169.9025,169.3631,169.7351,40647.0
2020-10-26 15:30:00,182.57,183.07,182.1,183.07,48551.0,169.8002,170.2652,169.3631,170.2652,48551.0
2020-10-27 09:30:00,183.21,183.8,183.04,183.62,44833.0,170.3954,170.9442,170.2373,170.7767,44833.0
2020-10-27 10:00:00,183.53,183.74,182.87,183.01,19767.0,170.693,170.8883,170.0792,170.2094,19767.0
2020-10-27 10:30:00,183.09,183.4,182.93,182.97,28314.0,170.2838,170.5721,170.135,170.1722,28314.0
2020-10-27 11:00:00,182.89,183.11,182.72,182.72,18902.0,170.0978,170.3024,169.9397,169.9397,18902.0
2020-10-27 11:30:00,182.69,182.94,182.4,182.9,22661.0,169.9118,170.1443,169.6421,170.1071,22661.0
2020-10-27 12:00:00,182.93,183.0,182.71,182.83,16232.0,170.135,170.2001,169.9304,170.042,16232.0
2020-10-27 12:30:00,182.74,182.78,182.38,182.46,29221.0,169.9583,169.9955,169.6235,169.6979,29221.0
2020-10-27 13:00:00,182.51,182.93,182.38,182.92,15199.0,169.7444,170.135,169.6235,170.1257,15199.0
2020-10-27 13:30:00,182.92,183.22,182.91,183.01,26923.0,170.1257,170.4047,170.1164,170.2094,26923.0
2020-10-27 14:00:00,183.05,183.05,182.56,182.64,40244.0,170.2466,170.2466,169.7909,169.8653,40244.0
2020-10-27 14:30:00,182.68,182.68,182.24,182.36,45648.0,169.9025,169.9025,169.4933,169.6049,45648.0
2020-10-27 15:00:00,182.36,182.45,182.0,182.33,27834.0,169.6049,169.6886,169.2701,169.577,27834.0
2020-10-27 15:30:00,182.3,182.54,181.84,181.85,32647.0,169.5491,169.7723,169.1212,169.1305,32647.0
2020-10-28 09:30:00,178.71,179.3,178.22,178.55,71522.0,166.2102,166.7589,165.7544,166.0614,71522.0
2020-10-28 10:00:00,178.46,178.57,177.0,177.13,44791.0,165.9777,166.08,164.6198,164.7407,44791.0
2020-10-28 10:30:00,177.33,177.73,176.88,177.25,26836.0,164.9267,165.2987,164.5082,164.8523,26836.0
2020-10-28 11:00:00,177.2,177.51,176.78,177.26,23420.0,164.8058,165.0941,164.4152,164.8616,23420.0
2020-10-28 11:30:00,177.15,178.06,176.93,177.94,30678.0,164.7593,165.6056,164.5547,165.494,30678.0
2020-10-28 12:00:00,177.93,178.27,177.74,177.75,30456.0,165.4847,165.8009,165.308,165.3173,30456.0
2020-10-28 12:30:00,177.65,177.8,176.91,177.22,20122.0,165.2243,165.3638,164.5361,164.8244,20122.0
2020-10-28 13:00:00,177.24,177.24,176.48,177.05,25466.0,164.843,164.843,164.1361,164.6663,25466.0
2020-10-28 13:30:00,177.02,177.43,176.9,177.42,34510.0,164.6384,165.0197,164.5268,165.0104,34510.0
2020-10-28 14:00:00,177.33,177.59,176.72,177.55,26718.0,164.9267,165.1685,164.3594,165.1313,26718.0
2020-10-28 14:30:00,177.55,177.71,176.96,177.52,38458.0,165.1313,165.2801,164.5826,165.1034,38458.0
2020-10-28 15:00:00,177.54,177.92,177.14,177.79,36097.0,165.122,165.4754,164.75,165.3545,36097.0
2020-10-28 15:30:00,177.78,178.17,176.48,176.56,36317.0,165.3452,165.7079,164.1361,164.2106,36317.0
2020-10-29 09:30:00,176.65,177.3,175.87,177.18,52742.0,164.2943,164.8988,163.5688,164.7872,52742.0
2020-10-29 10:00:00,176.99,177.57,176.66,177.57,19776.0,164.6105,165.1499,164.3036,165.1499,19776.0
2020-10-29 10:30:00,177.72,178.02,177.48,177.86,39870.0,165.2894,165.5684,165.0662,165.4196,39870.0
2020-10-29 11:00:00,177.83,178.12,177.51,177.87,44523.0,165.3917,165.6614,165.0941,165.4289,44523.0
2020-10-29 11:30:00,177.83,177.83,177.05,177.26,12694.0,165.3917,165.3917,164.6663,164.8616,12694.0
2020-10-29 12:00:00,177.29,177.5,177.05,177.42,21104.0,164.8895,165.0848,164.6663,165.0104,21104.0
2020-10-29 12:30:00,177.44,177.75,177.31,177.47,12014.0,165.029,165.3173,164.9081,165.0569,12014.0
2020-10-29 13:00:00,177.4,177.72,177.11,177.72,27442.0,164.9918,165.2894,164.7221,165.2894,27442.0
2020-10-29 13:30:00,177.69,178.67,177.68,178.61,24427.0,165.2615,166.173,165.2522,166.1172,24427.0
2020-10-29 14:00:00,178.61,179.59,178.61,179.59,26521.0,166.1172,167.0286,166.1172,167.0286,26521.0
2020-10-29 14:30:00,179.37,179.58,178.71,178.91,20785.0,166.824,167.0193,166.2102,166.3962,20785.0
2020-10-29 15:00:00,178.95,179.17,178.33,178.72,50653.0,166.4334,166.638,165.8567,166.2195,50653.0
2020-10-29 15:30:00,178.77,179.14,178.1,178.13,140951.0,166.266,166.6101,165.6428,165.6707,140951.0
2020-10-30 09:30:00,176.94,177.88,176.41,177.28,52869.0,164.564,165.4382,164.071,164.8802,52869.0
2020-10-30 10:00:00,177.22,177.53,175.32,175.32,37423.0,164.8244,165.1127,163.0573,163.0573,37423.0
2020-10-30 10:30:00,175.45,175.67,174.01,174.01,54966.0,163.1782,163.3828,161.8389,161.8389,54966.0
2020-10-30 11:00:00,174.49,175.28,174.49,174.71,42756.0,162.2853,163.0201,162.2853,162.4899,42756.0
2020-10-30 11:30:00,174.69,175.21,174.5,175.21,20383.0,162.4713,162.955,162.2946,162.955,20383.0
2020-10-30 12:00:00,175.33,176.38,175.33,176.38,17159.0,163.0666,164.0431,163.0666,164.0431,17159.0
2020-10-30 12:30:00,176.31,176.31,175.46,175.49,15434.0,163.978,163.978,163.1875,163.2154,15434.0
2020-10-30 13:00:00,175.41,175.7,175.13,175.39,28393.0,163.141,163.4107,162.8806,163.1224,28393.0
2020-10-30 13:30:00,175.37,175.51,174.74,175.39,42078.0,163.1038,163.234,162.5179,163.1224,42078.0
2020-10-30 14:00:00,175.38,176.03,174.95,174.97,32548.0,163.1131,163.7176,162.7132,162.7318,32548.0
2020-10-30 14:30:00,174.93,175.31,174.48,175.08,44153.0,162.6946,163.048,162.276,162.8341,44153.0
2020-10-30 15:00:00,175.02,175.44,174.78,175.02,79126.0,162.7783,163.1689,162.5551,162.7783,79126.0
2020-10-30 15:30:00,175.12,176.09,174.62,176.09,42429.0,162.8713,163.7734,162.4062,163.7734,42429.0
2020-11-02 09:30:00,178.31,178.7,177.38,178.7,51450.0,165.8381,166.2009,164.9732,166.2009,51450.0
2020-11-02 10:00:00,178.81,179.53,178.8,179.15,26543.0,166.3032,166.9728,166.2939,166.6194,26543.0
2020-11-02 10:30:00,179.15,179.15,178.37,178.53,21908.0,166.6194,166.6194,165.894,166.0428,21908.0
2020-11-02 11:00:00,178.51,178.81,178.31,178.73,29155.0,166.0242,166.3032,165.8381,166.2288,29155.0
2020-11-02 11:30:00,178.77,179.16,178.51,178.99,18056.0,166.266,166.6287,166.0242,166.4706,18056.0
2020-11-02 12:00:00,178.91,179.16,178.78,178.98,13028.0,166.3962,166.6287,166.2753,166.4613,13028.0
2020-11-02 12:30:00,179.13,179.13,178.04,178.2,16550.0,166.6008,166.6008,165.587,165.7358,16550.0
2020-11-02 13:00:00,178.24,178.25,177.31,177.42,20740.0,165.773,165.7823,164.9081,165.0104,20740.0
2020-11-02 13:30:00,177.61,177.75,177.2,177.28,13633.0,165.1871,165.3173,164.8058,164.8802,13633.0
2020-11-02 14:00:00,177.2,178.4,177.2,178.4,34534.0,164.8058,165.9219,164.8058,165.9219,34534.0
2020-11-02 14:30:00,178.37,178.95,178.25,178.63,35743.0,165.894,166.4334,165.7823,166.1358,35743.0
2020-11-02 15:00:00,178.65,179.14,178.63,178.87,51012.0,166.1544,166.6101,166.1358,166.359,51012.0
2020-11-02 15:30:00,178.96,179.17,178.37,179.14,90037.0,166.4427,166.638,165.894,166.6101,90037.0
2020-11-03 09:30:00,181.37,182.37,181.15,182.27,70332.0,168.6841,169.6142,168.4795,169.5212,70332.0
2020-11-03 10:00:00,182.39,183.33,182.38,183.04,28500.0,169.6328,170.507,169.6235,170.2373,28500.0
2020-11-03 10:30:00,183.06,183.09,182.57,182.99,18859.0,170.2559,170.2838,169.8002,170.1908,18859.0
2020-11-03 11:00:00,183.21,183.27,182.87,183.0,25721.0,170.3954,170.4512,170.0792,170.2001,25721.0
2020-11-03 11:30:00,182.98,183.29,182.73,182.75,33744.0,170.1815,170.4698,169.949,169.9676,33744.0
2020-11-03 12:00:00,182.89,182.98,182.62,182.93,18808.0,170.0978,170.1815,169.8467,170.135,18808.0
2020-11-03 12:30:00,182.97,183.05,182.58,182.67,16016.0,170.1722,170.2466,169.8095,169.8932,16016.0
2020-11-03 13:00:00,182.69,182.92,182.66,182.81,38167.0,169.9118,170.1257,169.8839,170.0234,38167.0
2020-11-03 13:30:00,182.86,182.98,182.25,182.37,22553.0,170.0699,170.1815,169.5026,169.6142,22553.0
2020-11-03 14:00:00,182.41,182.92,182.41,182.59,18142.0,169.6514,170.1257,169.6514,169.8188,18142.0
2020-11-03 14:30:00,182.58,183.18,182.58,183.04,18038.0,169.8095,170.3675,169.8095,170.2373,18038.0
2020-11-03 15:00:00,183.07,183.07,182.48,182.9,23734.0,170.2652,170.2652,169.7165,170.1071,23734.0
2020-11-03 15:30:00,182.96,183.9,182.95,183.08,51736.0,170.1629,171.0372,170.1536,170.2745,51736.0
2020-11-04 09:30:00,184.64,185.0,183.29,184.81,80483.0,171.7254,172.0602,170.4698,171.8835,80483.0
2020-11-04 10:00:00,184.98,186.85,184.64,186.21,46653.0,172.0416,173.7808,171.7254,173.1856,46653.0
2020-11-04 10:30:00,186.1,186.2,185.31,186.06,25522.0,173.0833,173.1763,172.3485,173.0461,25522.0
2020-11-04 11:00:00,186.05,186.34,185.55,186.31,31475.0,173.0368,173.3065,172.5717,173.2786,31475.0
2020-11-04 11:30:00,186.27,186.87,186.27,186.73,20631.0,173.2414,173.7994,173.2414,173.6692,20631.0
2020-11-04 12:00:00,186.69,187.58,186.67,187.26,22166.0,173.632,174.4598,173.6134,174.1621,22166.0
2020-11-04 12:30:00,187.29,187.33,186.68,186.72,21734.0,174.19,174.2272,173.6227,173.6599,21734.0
2020-11-04 13:00:00,186.8,186.8,186.24,186.35,16098.0,173.7343,173.7343,173.2135,173.3158,16098.0
2020-11-04 13:30:00,186.25,186.7,185.85,186.18,21294.0,173.2228,173.6413,172.8508,173.1577,21294.0
2020-11-04 14:00:00,186.21,186.45,186.02,186.09,26469.0,173.1856,173.4088,173.0089,173.074,26469.0
2020-11-04 14:30:00,186.14,186.22,185.75,185.91,30260.0,173.1205,173.1949,172.7578,172.9066,30260.0
2020-11-04 15:00:00,185.92,186.04,185.03,185.05,31504.0,172.9159,173.0275,172.0881,172.1067,31504.0
2020-11-04 15:30:00,185.04,185.52,184.93,184.98,47175.0,172.0974,172.5438,171.9951,172.0416,47175.0
2020-11-05 09:30:00,187.86,188.56,187.79,188.09,61269.0,174.7202,175.3712,174.6551,174.9341,61269.0
2020-11-05 10:00:00,188.12,189.54,188.12,189.18,47099.0,174.962,176.2827,174.962,175.9478,47099.0
2020-11-05 10:30:00,189.17,189.47,188.91,189.42,24124.0,175.9385,176.2176,175.6967,176.1711,24124.0
2020-11-05 11:00:00,189.44,189.56,188.92,189.12,94062.0,176.1897,176.3013,175.706,175.892,94062.0
2020-11-05 11:30:00,189.12,189.2,188.86,188.89,40818.0,175.892,175.9665,175.6502,175.6781,40818.0
2020-11-05 12:00:00,188.89,189.1,188.14,188.23,29795.0,175.6781,175.8734,174.9806,175.0643,29795.0
2020-11-05 12:30:00,188.23,188.95,188.19,188.88,38513.0,175.0643,175.7339,175.0271,175.6688,38513.0
2020-11-05 13:00:00,189.0,189.28,189.0,189.05,26211.0,175.7804,176.0409,175.7804,175.8269,26211.0
2020-11-05 13:30:00,189.1,189.41,189.1,189.24,48935.0,175.8734,176.1618,175.8734,176.0037,48935.0
2020-11-05 14:00:00,189.3,189.45,189.09,189.33,63556.0,176.0595,176.199,175.8641,176.0874,63556.0
2020-11-05 14:30:00,189.3,189.5,189.07,189.4,57974.0,176.0595,176.2455,175.8455,176.1525,57974.0
2020-11-05 15:00:00,189.41,189.49,188.94,189.14,68644.0,176.1618,176.2362,175.7246,175.9106,68644.0
2020-11-05 15:30:00,189.17,189.21,188.4,188.82,92161.0,175.9385,175.9758,175.2224,175.613,92161.0
2020-11-06 09:30:00,189.21,189.47,188.37,188.88,24970.0,175.9758,176.2176,175.1945,175.6688,24970.0
2020-11-06 10:00:00,188.8,189.76,188.79,189.69,42178.0,175.5944,176.4873,175.5851,176.4222,42178.0
2020-11-06 10:30:00,189.61,189.92,188.8,188.89,21640.0,176.3478,176.6361,175.5944,175.6781,21640.0
2020-11-06 11:00:00,188.89,189.71,188.89,189.07,90827.0,175.6781,176.4408,175.6781,175.8455,90827.0
2020-11-06 11:30:00,189.19,189.57,189.13,189.17,18330.0,175.9571,176.3106,175.9013,175.9385,18330.0
2020-11-06 12:00:00,189.35,189.4,188.87,188.9,9391.0,176.106,176.1525,175.6595,175.6874,9391.0
2020-11-06 12:30:00,188.99,189.05,188.7,188.83,17708.0,175.7711,175.8269,175.5014,175.6223,17708.0
2020-11-06 13:00:00,188.97,189.23,188.97,189.21,13291.0,175.7525,175.9944,175.7525,175.9758,13291.0
2020-11-06 13:30:00,189.11,189.29,189.07,189.18,25026.0,175.8827,176.0502,175.8455,175.9478,25026.0
2020-11-06 14:00:00,189.23,189.29,189.05,189.17,40535.0,175.9944,176.0502,175.8269,175.9385,40535.0
2020-11-06 14:30:00,189.18,189.3,188.75,188.88,43653.0,175.9478,176.0595,175.5479,175.6688,43653.0
2020-11-06 15:00:00,188.87,188.91,188.54,188.88,105619.0,175.6595,175.6967,175.3526,175.6688,105619.0
2020-11-06 15:30:00,188.83,189.55,188.82,189.05,85473.0,175.6223,176.292,175.613,175.8269,85473.0
2020-11-09 09:30:00,197.02,197.7,195.66,195.71,68705.0,183.2395,183.8719,181.9746,182.0211,68705.0
2020-11-09 10:00:00,195.9,196.71,195.61,195.65,31546.0,182.1978,182.9512,181.9281,181.9653,31546.0
2020-11-09 10:30:00,195.57,195.75,194.46,195.03,84185.0,181.8909,182.0583,180.8585,181.3887,84185.0
2020-11-09 11:00:00,195.05,195.08,194.14,194.77,49550.0,181.4073,181.4352,180.5609,181.1469,49550.0
2020-11-09 11:30:00,194.8,194.93,194.13,194.48,31775.0,181.1748,181.2957,180.5516,180.8771,31775.0
2020-11-09 12:00:00,194.62,195.17,194.4,195.08,145389.0,181.0073,181.5189,180.8027,181.4352,145389.0
2020-11-09 12:30:00,195.06,195.35,194.81,195.2,71557.0,181.4166,181.6863,181.1841,181.5468,71557.0
2020-11-09 13:00:00,195.34,195.62,195.27,195.33,51190.0,181.677,181.9374,181.6119,181.6677,51190.0
2020-11-09 13:30:00,195.41,195.56,194.91,195.09,19002.0,181.7421,181.8816,181.2771,181.4445,19002.0
2020-11-09 14:00:00,195.14,195.17,194.1,194.17,27242.0,181.491,181.5189,180.5237,180.5888,27242.0
2020-11-09 14:30:00,194.03,194.35,193.82,194.11,56423.0,180.4586,180.7562,180.2633,180.533,56423.0
2020-11-09 15:00:00,194.12,194.5,193.36,193.37,42610.0,180.5423,180.8957,179.8355,179.8448,42610.0
2020-11-09 15:30:00,193.39,193.85,191.51,191.51,56315.0,179.8634,180.2912,178.1149,178.1149,56315.0
2020-11-10 09:30:00,192.16,192.5,190.08,191.06,45950.0,178.7194,179.0356,176.7849,177.6964,45950.0
2020-11-10 10:00:00,190.94,191.38,190.25,190.31,24954.0,177.5847,177.994,176.943,176.9988,24954.0
2020-11-10 10:30:00,190.34,190.41,189.17,190.0,29581.0,177.0267,177.0918,175.9385,176.7105,29581.0
2020-11-10 11:00:00,190.07,190.97,190.07,190.93,21420.0,176.7756,177.6126,176.7756,177.5754,21420.0
2020-11-10 11:30:00,190.87,191.52,190.71,191.42,39744.0,177.5196,178.1242,177.3708,178.0312,39744.0
2020-11-10 12:00:00,191.34,192.08,191.33,191.77,11039.0,177.9568,178.645,177.9475,178.3567,11039.0
2020-11-10 12:30:00,191.75,191.94,191.46,191.77,19556.0,178.3381,178.5148,178.0684,178.3567,19556.0
2020-11-10 13:00:00,191.78,191.89,190.78,190.82,19643.0,178.366,178.4683,177.4359,177.4731,19643.0
2020-11-10 13:30:00,190.79,191.46,190.54,191.46,96911.0,177.4452,178.0684,177.2127,178.0684,96911.0
2020-11-10 14:00:00,191.37,191.64,191.07,191.15,21206.0,177.9847,178.2358,177.7057,177.7801,21206.0
2020-11-10 14:30:00,191.43,191.8,191.09,191.58,110835.0,178.0405,178.3846,177.7243,178.18,110835.0
2020-11-10 15:00:00,191.58,191.81,191.15,191.72,114983.0,178.18,178.3939,177.7801,178.3102,114983.0
2020-11-10 15:30:00,191.65,191.81,191.26,191.53,34277.0,178.2451,178.3939,177.8824,178.1335,34277.0
2020-11-11 09:30:00,193.16,193.16,191.88,191.97,29774.0,179.6495,179.6495,178.459,178.5427,29774.0
2020-11-11 10:00:00,191.9,192.23,191.83,192.13,12460.0,178.4776,178.7845,178.4125,178.6915,12460.0
2020-11-11 10:30:00,192.28,192.36,192.03,192.28,19377.0,178.831,178.9054,178.5985,178.831,19377.0
2020-11-11 11:00:00,192.15,192.51,192.15,192.45,13523.0,178.7101,179.0449,178.7101,178.9891,13523.0
2020-11-11 11:30:00,192.57,192.79,192.52,192.74,9098.0,179.1007,179.3053,179.0542,179.2588,9098.0
2020-11-11 12:00:00,192.73,192.94,192.61,192.68,18541.0,179.2495,179.4449,179.1379,179.203,18541.0
2020-11-11 12:30:00,192.75,192.88,192.68,192.79,13849.0,179.2681,179.3891,179.203,179.3053,13849.0
2020-11-11 13:00:00,192.81,193.14,192.78,192.9,15540.0,179.3239,179.6309,179.296,179.4077,15540.0
2020-11-11 13:30:00,192.92,193.09,192.75,192.75,28923.0,179.4263,179.5844,179.2681,179.2681,28923.0
2020-11-11 14:00:00,192.84,193.0,192.39,192.41,16368.0,179.3519,179.5007,178.9333,178.9519,16368.0
2020-11-11 14:30:00,192.38,192.58,191.92,192.22,25581.0,178.924,179.11,178.4962,178.7752,25581.0
2020-11-11 15:00:00,192.28,192.51,192.03,192.04,56172.0,178.831,179.0449,178.5985,178.6078,56172.0
2020-11-11 15:30:00,191.96,192.92,191.96,192.81,31956.0,178.5334,179.4263,178.5334,179.3239,31956.0
2020-11-12 09:30:00,192.06,192.25,191.71,191.84,19402.0,178.6264,178.8031,178.3009,178.4218,19402.0
2020-11-12 10:00:00,191.92,192.59,191.82,192.11,13262.0,178.4962,179.1193,178.4032,178.6729,13262.0
2020-11-12 10:30:00,192.15,192.58,192.15,192.47,12908.0,178.7101,179.11,178.7101,179.0077,12908.0
2020-11-12 11:00:00,192.27,192.64,192.22,192.29,20031.0,178.8217,179.1658,178.7752,178.8403,20031.0
2020-11-12 11:30:00,192.34,192.34,191.91,192.11,23548.0,178.8868,178.8868,178.4869,178.6729,23548.0
2020-11-12 12:00:00,192.11,192.14,191.54,191.54,30887.0,178.6729,178.7008,178.1428,178.1428,30887.0
2020-11-12 12:30:00,191.57,191.64,190.35,190.68,24572.0,178.1707,178.2358,177.036,177.3429,24572.0
2020-11-12 13:00:00,190.67,190.78,189.92,190.01,31536.0,177.3336,177.4359,176.6361,176.7198,31536.0
2020-11-12 13:30:00,190.0,190.87,189.96,190.85,34178.0,176.7105,177.5196,176.6733,177.501,34178.0
2020-11-12 14:00:00,190.84,191.01,190.22,190.35,24717.0,177.4917,177.6499,176.9151,177.036,24717.0
2020-11-12 14:30:00,190.23,190.6,189.74,189.79,21583.0,176.9244,177.2685,176.4687,176.5152,21583.0
2020-11-12 15:00:00,189.77,190.11,189.35,189.89,39342.0,176.4966,176.8128,176.106,176.6082,39342.0
2020-11-12 15:30:00,189.81,190.59,189.62,190.59,38732.0,176.5338,177.2592,176.3571,177.2592,38732.0
2020-11-13 09:30:00,191.77,193.27,191.77,193.27,60369.0,178.3567,179.7518,178.3567,179.7518,60369.0
2020-11-13 10:00:00,193.34,193.39,192.79,193.27,14957.0,179.8169,179.8634,179.3053,179.7518,14957.0
2020-11-13 10:30:00,193.21,193.22,192.26,192.4,22649.0,179.696,179.7053,178.8124,178.9426,22649.0
2020-11-13 11:00:00,192.51,192.92,192.51,192.84,16308.0,179.0449,179.4263,179.0449,179.3519,16308.0
2020-11-13 11:30:00,192.84,193.05,192.68,192.99,24399.0,179.3519,179.5472,179.203,179.4914,24399.0
2020-11-13 12:00:00,193.09,193.13,192.76,192.85,33624.0,179.5844,179.6216,179.2774,179.3612,33624.0
2020-11-13 12:30:00,192.8,193.14,192.79,193.13,21265.0,179.3146,179.6309,179.3053,179.6216,21265.0
2020-11-13 13:00:00,193.12,193.31,193.02,193.18,26933.0,179.6123,179.789,179.5193,179.6681,26933.0
2020-11-13 13:30:00,193.1,193.17,192.96,193.0,17216.0,179.5937,179.6588,179.4635,179.5007,17216.0
2020-11-13 14:00:00,193.1,193.52,192.97,193.22,17840.0,179.5937,179.9843,179.4728,179.7053,17840.0
2020-11-13 14:30:00,193.29,193.62,193.23,193.59,13268.0,179.7704,180.0773,179.7146,180.0494,13268.0
2020-11-13 15:00:00,193.55,193.6,193.32,193.44,28096.0,180.0122,180.0587,179.7983,179.9099,28096.0
2020-11-13 15:30:00,193.55,194.12,193.55,193.8,26679.0,180.0122,180.5423,180.0122,180.2447,26679.0
2020-11-16 09:30:00,196.5,196.86,194.86,195.33,50246.0,182.7559,183.0907,181.2306,181.6677,50246.0
2020-11-16 10:00:00,195.33,196.13,195.24,196.06,16226.0,181.6677,182.4117,181.584,182.3466,16226.0
2020-11-16 10:30:00,196.15,196.68,196.03,196.62,16940.0,182.4303,182.9233,182.3187,182.8675,16940.0
2020-11-16 11:00:00,196.63,196.83,196.55,196.63,18749.0,182.8768,183.0628,182.8024,182.8768,18749.0
2020-11-16 11:30:00,196.6,196.77,196.5,196.63,20911.0,182.8489,183.007,182.7559,182.8768,20911.0
2020-11-16 12:00:00,196.7,196.73,196.25,196.25,67065.0,182.9419,182.9698,182.5233,182.5233,67065.0
2020-11-16 12:30:00,196.3,196.46,196.21,196.34,23721.0,182.5698,182.7187,182.4861,182.607,23721.0
2020-11-16 13:00:00,196.34,196.35,195.74,195.75,33633.0,182.607,182.6163,182.049,182.0583,33633.0
2020-11-16 13:30:00,195.73,196.12,195.53,195.98,20384.0,182.0397,182.4024,181.8537,182.2722,20384.0
2020-11-16 14:00:00,196.0,196.26,195.81,196.26,26424.0,182.2908,182.5326,182.1141,182.5326,26424.0
2020-11-16 14:30:00,196.29,196.52,196.24,196.43,50595.0,182.5605,182.7745,182.514,182.6907,50595.0
2020-11-16 15:00:00,196.43,196.51,196.09,196.31,42045.0,182.6907,182.7652,182.3745,182.5791,42045.0
2020-11-16 15:30:00,196.29,197.0,196.29,197.0,754206.0,182.5605,183.2209,182.5605,183.2209,754206.0
2020-11-17 09:30:00,195.78,195.86,194.63,194.64,69597.0,182.0862,182.1606,181.0167,181.026,69597.0
2020-11-17 10:00:00,194.49,195.3,194.49,195.11,76616.0,180.8864,181.6398,180.8864,181.4631,76616.0
2020-11-17 10:30:00,195.14,195.8,195.14,195.77,40096.0,181.491,182.1048,181.491,182.0769,40096.0
2020-11-17 11:00:00,195.77,196.12,195.7,196.12,33689.0,182.0769,182.4024,182.0118,182.4024,33689.0
2020-11-17 11:30:00,196.17,196.39,196.04,196.12,15316.0,182.4489,182.6535,182.328,182.4024,15316.0
2020-11-17 12:00:00,196.14,196.6,196.03,196.47,21056.0,182.421,182.8489,182.3187,182.728,21056.0
2020-11-17 12:30:00,196.52,196.67,196.42,196.61,12360.0,182.7745,182.914,182.6814,182.8582,12360.0
2020-11-17 13:00:00,196.63,196.76,196.56,196.67,20741.0,182.8768,182.9977,182.8117,182.914,20741.0
2020-11-17 13:30:00,196.64,196.81,196.41,196.59,55825.0,182.8861,183.0442,182.6721,182.8396,55825.0
2020-11-17 14:00:00,196.59,197.2,196.57,197.0,102806.0,182.8396,183.4069,182.821,183.2209,102806.0
2020-11-17 14:30:00,197.02,197.2,196.95,197.1,71200.0,183.2395,183.4069,183.1744,183.3139,71200.0
2020-11-17 15:00:00,197.05,197.08,196.22,196.37,91347.0,183.2674,183.2953,182.4954,182.6349,91347.0
2020-11-17 15:30:00,196.35,196.61,196.16,196.58,144429.0,182.6163,182.8582,182.4396,182.8303,144429.0
2020-11-18 09:30:00,197.18,197.18,196.32,196.54,101995.0,183.3883,183.3883,182.5884,182.7931,101995.0
2020-11-18 10:00:00,196.61,197.06,196.61,196.99,38476.0,182.8582,183.2767,182.8582,183.2116,38476.0
2020-11-18 10:30:00,197.05,197.14,196.82,196.91,39074.0,183.2674,183.3511,183.0535,183.1372,39074.0
2020-11-18 11:00:00,196.93,197.26,196.93,197.17,32342.0,183.1558,183.4627,183.1558,183.379,32342.0
2020-11-18 11:30:00,197.15,197.23,197.02,197.13,12673.0,183.3604,183.4348,183.2395,183.3418,12673.0
2020-11-18 12:00:00,197.23,197.28,196.95,197.0,18181.0,183.4348,183.4813,183.1744,183.2209,18181.0
2020-11-18 12:30:00,196.95,197.12,196.9,196.92,23779.0,183.1744,183.3325,183.1279,183.1465,23779.0
2020-11-18 13:00:00,196.94,197.1,196.68,196.68,41184.0,183.1651,183.3139,182.9233,182.9233,41184.0
2020-11-18 13:30:00,196.73,196.82,196.12,196.27,22759.0,182.9698,183.0535,182.4024,182.5419,22759.0
2020-11-18 14:00:00,196.34,196.52,195.71,195.84,24977.0,182.607,182.7745,182.0211,182.142,24977.0
2020-11-18 14:30:00,195.87,196.48,195.78,196.21,24173.0,182.1699,182.7373,182.0862,182.4861,24173.0
2020-11-18 15:00:00,196.21,196.41,195.8,195.8,41277.0,182.4861,182.6721,182.1048,182.1048,41277.0
2020-11-18 15:30:00,195.77,195.8,194.35,194.35,31203.0,182.0769,182.1048,180.7562,180.7562,31203.0
2020-11-19 09:30:00,194.17,195.0,193.01,194.69,93427.0,180.5888,181.3608,179.51,181.0725,93427.0
2020-11-19 10:00:00,194.93,194.93,194.24,194.4,24637.0,181.2957,181.2957,180.6539,180.8027,24637.0
2020-11-19 10:30:00,194.39,195.26,194.32,194.74,13665.0,180.7934,181.6026,180.7283,181.119,13665.0
2020-11-19 11:00:00,194.63,195.02,194.42,194.84,66088.0,181.0167,181.3794,180.8213,181.212,66088.0
2020-11-19 11:30:00,194.9,194.95,194.42,194.72,19204.0,181.2678,181.3143,180.8213,181.1004,19204.0
2020-11-19 12:00:00,194.73,194.91,194.46,194.63,29889.0,181.1097,181.2771,180.8585,181.0167,29889.0
2020-11-19 12:30:00,194.66,194.85,194.29,194.48,23632.0,181.0446,181.2213,180.7004,180.8771,23632.0
2020-11-19 13:00:00,194.51,195.32,194.51,195.09,21735.0,180.905,181.6584,180.905,181.4445,21735.0
2020-11-19 13:30:00,195.05,195.21,194.91,195.19,7047.0,181.4073,181.5561,181.2771,181.5375,7047.0
2020-11-19 14:00:00,195.17,195.37,195.15,195.32,38518.0,181.5189,181.7049,181.5003,181.6584,38518.0
2020-11-19 14:30:00,195.33,196.0,195.33,195.71,16895.0,181.6677,182.2908,181.6677,182.0211,16895.0
2020-11-19 15:00:00,195.7,195.89,195.37,195.44,28502.0,182.0118,182.1885,181.7049,181.77,28502.0
2020-11-19 15:30:00,195.47,195.99,195.38,195.96,33934.0,181.7979,182.2815,181.7142,182.2536,33934.0
2020-11-20 09:30:00,195.81,196.35,195.3,195.79,16845.0,182.1141,182.6163,181.6398,182.0955,16845.0
2020-11-20 10:00:00,195.91,196.05,195.58,195.9,9785.0,182.2071,182.3373,181.9002,182.1978,9785.0
2020-11-20 10:30:00,195.91,196.09,195.57,195.78,6580.0,182.2071,182.3745,181.8909,182.0862,6580.0
2020-11-20 11:00:00,195.77,196.11,195.76,196.08,13023.0,182.0769,182.3931,182.0676,182.3652,13023.0
2020-11-20 11:30:00,196.07,196.18,195.73,196.01,22643.0,182.3559,182.4582,182.0397,182.3001,22643.0
2020-11-20 12:00:00,196.01,196.13,195.93,196.09,16270.0,182.3001,182.4117,182.2257,182.3745,16270.0
2020-11-20 12:30:00,196.11,196.11,195.89,196.02,17026.0,182.3931,182.3931,182.1885,182.3094,17026.0
2020-11-20 13:00:00,195.99,196.22,195.93,196.22,14976.0,182.2815,182.4954,182.2257,182.4954,14976.0
2020-11-20 13:30:00,196.2,196.28,196.1,196.2,25981.0,182.4768,182.5512,182.3838,182.4768,25981.0
2020-11-20 14:00:00,196.2,196.24,196.04,196.16,26412.0,182.4768,182.514,182.328,182.4396,26412.0
2020-11-20 14:30:00,196.21,196.34,195.9,195.96,62850.0,182.4861,182.607,182.1978,182.2536,62850.0
2020-11-20 15:00:00,196.08,196.08,195.38,195.62,23279.0,182.3652,182.3652,181.7142,181.9374,23279.0
2020-11-20 15:30:00,195.62,196.29,195.45,195.48,16045.0,181.9374,182.5605,181.7793,181.8072,16045.0
2020-11-23 09:30:00,196.8,197.59,196.75,197.15,94632.0,183.0349,183.7696,182.9884,183.3604,94632.0
2020-11-23 10:00:00,197.17,197.3,196.38,196.38,16245.0,183.379,183.4999,182.6442,182.6442,16245.0
2020-11-23 10:30:00,196.32,197.3,196.32,197.28,24243.0,182.5884,183.4999,182.5884,183.4813,24243.0
2020-11-23 11:00:00,197.21,197.37,196.46,196.69,20121.0,183.4162,183.565,182.7187,182.9326,20121.0
2020-11-23 11:30:00,196.73,197.01,196.3,196.95,235088.0,182.9698,183.2302,182.5698,183.1744,235088.0
2020-11-23 12:00:00,196.9,196.95,196.6,196.74,14340.0,183.1279,183.1744,182.8489,182.9791,14340.0
2020-11-23 12:30:00,196.81,197.07,196.8,197.05,15522.0,183.0442,183.286,183.0349,183.2674,15522.0
2020-11-23 13:00:00,197.05,197.25,196.99,197.12,13880.0,183.2674,183.4534,183.2116,183.3325,13880.0
2020-11-23 13:30:00,197.18,197.34,197.06,197.3,16318.0,183.3883,183.5371,183.2767,183.4999,16318.0
2020-11-23 14:00:00,197.33,197.37,197.05,197.22,21065.0,183.5278,183.565,183.2674,183.4255,21065.0
2020-11-23 14:30:00,197.18,197.81,197.18,197.81,27138.0,183.3883,183.9742,183.3883,183.9742,27138.0
2020-11-23 15:00:00,197.88,198.14,197.65,197.73,56481.0,184.0393,184.2811,183.8254,183.8998,56481.0
2020-11-23 15:30:00,197.69,197.82,197.34,197.58,29705.0,183.8626,183.9835,183.5371,183.7603,29705.0
2020-11-24 09:30:00,199.44,199.47,198.55,199.47,66943.0,185.4902,185.5181,184.6625,185.5181,66943.0
2020-11-24 10:00:00,199.38,199.57,199.28,199.39,45044.0,185.4344,185.6111,185.3414,185.4437,45044.0
2020-11-24 10:30:00,199.39,199.88,199.31,199.75,74932.0,185.4437,185.8994,185.3693,185.7785,74932.0
2020-11-24 11:00:00,199.81,200.13,199.75,200.06,25855.0,185.8343,186.132,185.7785,186.0669,25855.0
2020-11-24 11:30:00,200.04,200.43,199.92,200.13,12700.0,186.0482,186.411,185.9366,186.132,12700.0
2020-11-24 12:00:00,200.16,200.16,199.97,200.02,20618.0,186.1599,186.1599,185.9831,186.0296,20618.0
2020-11-24 12:30:00,200.01,200.09,199.74,199.83,34834.0,186.0203,186.0948,185.7692,185.8529,34834.0
2020-11-24 13:00:00,199.82,200.03,199.62,199.73,30567.0,185.8436,186.0389,185.6576,185.7599,30567.0
2020-11-24 13:30:00,199.73,200.1,199.69,199.71,45850.0,185.7599,186.1041,185.7227,185.7413,45850.0
2020-11-24 14:00:00,199.7,199.82,199.38,199.39,37647.0,185.732,185.8436,185.4344,185.4437,37647.0
2020-11-24 14:30:00,199.39,199.83,199.28,199.78,37775.0,185.4437,185.8529,185.3414,185.8064,37775.0
2020-11-24 15:00:00,199.78,199.94,199.6,199.86,19081.0,185.8064,185.9552,185.639,185.8808,19081.0
2020-11-24 15:30:00,199.81,199.91,199.48,199.69,32034.0,185.8343,185.9273,185.5274,185.7227,32034.0
2020-11-25 09:30:00,199.49,199.85,198.66,198.99,37047.0,185.5367,185.8715,184.7648,185.0717,37047.0
2020-11-25 10:00:00,198.88,199.11,198.58,199.02,22952.0,184.9694,185.1833,184.6904,185.0996,22952.0
2020-11-25 10:30:00,199.11,199.19,198.55,198.6,17784.0,185.1833,185.2577,184.6625,184.709,17784.0
2020-11-25 11:00:00,198.56,198.92,198.56,198.91,15061.0,184.6718,185.0066,184.6718,184.9973,15061.0
2020-11-25 11:30:00,198.92,199.4,198.91,199.37,31971.0,185.0066,185.453,184.9973,185.4251,31971.0
2020-11-25 12:00:00,199.43,199.56,199.26,199.27,23120.0,185.4809,185.6018,185.3228,185.3321,23120.0
2020-11-25 12:30:00,199.32,199.6,199.3,199.55,12917.0,185.3786,185.639,185.36,185.5925,12917.0
2020-11-25 13:00:00,199.53,199.66,199.49,199.53,24476.0,185.5739,185.6948,185.5367,185.5739,24476.0
2020-11-25 13:30:00,199.51,199.69,199.42,199.63,12627.0,185.5553,185.7227,185.4716,185.6669,12627.0
2020-11-25 14:00:00,199.54,199.63,199.28,199.55,18303.0,185.5832,185.6669,185.3414,185.5925,18303.0
2020-11-25 14:30:00,199.56,199.81,199.44,199.77,26280.0,185.6018,185.8343,185.4902,185.7971,26280.0
2020-11-25 15:00:00,199.74,200.04,199.72,199.94,69478.0,185.7692,186.0482,185.7506,185.9552,69478.0
2020-11-25 15:30:00,199.85,200.01,199.59,199.82,30768.0,185.8715,186.0203,185.6297,185.8436,30768.0
2020-11-27 09:30:00,200.37,200.67,200.23,200.57,32917.0,186.3552,186.6342,186.225,186.5412,32917.0
2020-11-27 10:00:00,200.56,200.85,200.5,200.53,19396.0,186.5319,186.8016,186.4761,186.504,19396.0
2020-11-27 10:30:00,200.46,200.61,200.36,200.55,14555.0,186.4389,186.5784,186.3459,186.5226,14555.0
2020-11-27 11:00:00,200.53,200.67,200.32,200.32,9005.0,186.504,186.6342,186.3087,186.3087,9005.0
2020-11-27 11:30:00,200.27,200.54,200.17,200.54,11852.0,186.2622,186.5133,186.1692,186.5133,11852.0
2020-11-27 12:00:00,200.51,200.52,200.12,200.16,18606.0,186.4854,186.4947,186.1227,186.1599,18606.0
2020-11-27 12:30:00,200.12,200.57,200.1,200.57,14160.0,186.1227,186.5412,186.1041,186.5412,14160.0
2020-11-30 09:30:00,200.32,200.89,200.16,200.44,25925.0,186.3087,186.8388,186.1599,186.4203,25925.0
2020-11-30 10:00:00,200.31,200.31,199.15,199.19,47264.0,186.2994,186.2994,185.2205,185.2577,47264.0
2020-11-30 10:30:00,199.14,199.31,197.8,199.25,19532.0,185.2112,185.3693,183.9649,185.3135,19532.0
2020-11-30 11:00:00,199.22,199.6,199.1,199.14,28972.0,185.2856,185.639,185.174,185.2112,28972.0
2020-11-30 11:30:00,199.0,199.25,198.81,199.06,19527.0,185.081,185.3135,184.9043,185.1368,19527.0
2020-11-30 12:00:00,199.01,199.34,198.94,199.34,13044.0,185.0903,185.3972,185.0252,185.3972,13044.0
2020-11-30 12:30:00,199.35,199.45,199.16,199.43,25346.0,185.4065,185.4995,185.2298,185.4809,25346.0
2020-11-30 13:00:00,199.43,199.52,199.27,199.42,15016.0,185.4809,185.5646,185.3321,185.4716,15016.0
2020-11-30 13:30:00,199.42,199.56,199.25,199.25,13970.0,185.4716,185.6018,185.3135,185.3135,13970.0
2020-11-30 14:00:00,199.24,199.48,199.07,199.47,22015.0,185.3042,185.5274,185.1461,185.5181,22015.0
2020-11-30 14:30:00,199.44,199.86,199.17,199.86,22090.0,185.4902,185.8808,185.2391,185.8808,22090.0
2020-11-30 15:00:00,199.89,199.93,199.33,199.34,17130.0,185.9087,185.9459,185.3879,185.3972,17130.0
2020-11-30 15:30:00,199.3,199.84,199.29,199.8,21367.0,185.36,185.8622,185.3507,185.825,21367.0
2020-12-01 09:30:00,201.94,201.99,201.42,201.76,73863.0,187.8154,187.8619,187.3317,187.6479,73863.0
2020-12-01 10:00:00,201.86,202.16,201.62,201.9,18978.0,187.7409,188.02,187.5177,187.7782,18978.0
2020-12-01 10:30:00,201.93,201.99,201.02,201.37,19748.0,187.8061,187.8619,186.9597,187.2852,19748.0
2020-12-01 11:00:00,201.45,202.02,201.45,201.88,13911.0,187.3596,187.8898,187.3596,187.7596,13911.0
2020-12-01 11:30:00,201.86,201.9,201.3,201.31,13249.0,187.7409,187.7782,187.2201,187.2294,13249.0
2020-12-01 12:00:00,201.27,201.48,201.16,201.44,16868.0,187.1922,187.3875,187.0899,187.3503,16868.0
2020-12-01 12:30:00,201.45,201.47,201.06,201.18,16542.0,187.3596,187.3782,186.9969,187.1085,16542.0
2020-12-01 13:00:00,201.21,201.36,201.08,201.32,26768.0,187.1364,187.2759,187.0155,187.2387,26768.0
2020-12-01 13:30:00,201.35,201.66,201.35,201.66,17705.0,187.2666,187.5549,187.2666,187.5549,17705.0
2020-12-01 14:00:00,201.64,201.82,201.45,201.61,30207.0,187.5363,187.7037,187.3596,187.5084,30207.0
2020-12-01 14:30:00,201.6,201.78,201.4,201.41,17808.0,187.4991,187.6665,187.3131,187.3224,17808.0
2020-12-01 15:00:00,201.4,201.41,200.75,201.31,30260.0,187.3131,187.3224,186.7086,187.2294,30260.0
2020-12-01 15:30:00,201.16,201.41,200.96,201.09,31890.0,187.0899,187.3224,186.9039,187.0248,31890.0
2020-12-02 09:30:00,200.34,200.57,199.3,200.54,34300.0,186.3273,186.5412,185.36,186.5133,34300.0
2020-12-02 10:00:00,200.46,200.66,200.25,200.62,11016.0,186.4389,186.6249,186.2436,186.5877,11016.0
2020-12-02 10:30:00,200.56,200.9,200.46,200.61,16140.0,186.5319,186.8481,186.4389,186.5784,16140.0
2020-12-02 11:00:00,200.64,201.03,200.64,200.92,20049.0,186.6063,186.969,186.6063,186.8667,20049.0
2020-12-02 11:30:00,200.97,200.97,200.54,200.61,28484.0,186.9132,186.9132,186.5133,186.5784,28484.0
2020-12-02 12:00:00,200.56,200.7,200.51,200.56,25595.0,186.5319,186.6621,186.4854,186.5319,25595.0
2020-12-02 12:30:00,200.55,200.71,200.43,200.58,15706.0,186.5226,186.6714,186.411,186.5505,15706.0
2020-12-02 13:00:00,200.59,200.64,200.45,200.45,15461.0,186.5598,186.6063,186.4296,186.4296,15461.0
2020-12-02 13:30:00,200.47,200.59,200.23,200.23,20731.0,186.4482,186.5598,186.225,186.225,20731.0
2020-12-02 14:00:00,200.21,200.69,200.07,200.64,23460.0,186.2064,186.6528,186.0762,186.6063,23460.0
2020-12-02 14:30:00,200.68,200.93,200.65,200.75,20368.0,186.6435,186.876,186.6156,186.7086,20368.0
2020-12-02 15:00:00,200.79,200.94,200.58,200.63,29134.0,186.7458,186.8853,186.5505,186.597,29134.0
2020-12-02 15:30:00,200.73,201.02,200.65,200.87,17860.0,186.69,186.9597,186.6156,186.8202,17860.0
2020-12-03 09:30:00,201.04,201.73,200.99,201.65,29955.0,186.9783,187.62,186.9318,187.5456,29955.0
2020-12-03 10:00:00,201.65,202.39,201.64,202.3,13674.0,187.5456,188.2339,187.5363,188.1502,13674.0
2020-12-03 10:30:00,202.27,202.75,202.27,202.71,15227.0,188.1223,188.5687,188.1223,188.5315,15227.0
2020-12-03 11:00:00,202.78,203.12,202.56,203.09,12920.0,188.5966,188.9128,188.392,188.8849,12920.0
2020-12-03 11:30:00,203.09,203.13,202.95,203.12,14309.0,188.8849,188.9221,188.7547,188.9128,14309.0
2020-12-03 12:00:00,203.14,203.14,202.89,203.07,23492.0,188.9314,188.9314,188.6989,188.8663,23492.0
2020-12-03 12:30:00,203.07,203.22,202.84,202.99,14129.0,188.8663,189.0058,188.6524,188.7919,14129.0
2020-12-03 13:00:00,203.01,203.04,202.64,202.83,22342.0,188.8105,188.8384,188.4664,188.6431,22342.0
2020-12-03 13:30:00,202.77,202.84,202.28,202.36,19874.0,188.5873,188.6524,188.1316,188.206,19874.0
2020-12-03 14:00:00,202.36,202.55,202.36,202.48,11589.0,188.206,188.3827,188.206,188.3176,11589.0
2020-12-03 14:30:00,202.55,202.8,202.53,202.77,11897.0,188.3827,188.6152,188.3641,188.5873,11897.0
2020-12-03 15:00:00,202.75,203.07,202.59,202.98,13424.0,188.5687,188.8663,188.4199,188.7826,13424.0
2020-12-03 15:30:00,202.98,203.03,201.71,202.16,25599.0,188.7826,188.8291,187.6014,188.02,25599.0
2020-12-04 09:30:00,202.88,203.84,202.77,203.71,28060.0,188.6896,189.5825,188.5873,189.4616,28060.0
2020-12-04 10:00:00,203.8,204.05,203.53,203.98,28130.0,189.5453,189.7778,189.2941,189.7127,28130.0
2020-12-04 10:30:00,204.13,204.5,204.07,204.27,17958.0,189.8522,190.1963,189.7964,189.9824,17958.0
2020-12-04 11:00:00,204.35,204.39,204.16,204.37,15417.0,190.0568,190.094,189.8801,190.0754,15417.0
2020-12-04 11:30:00,204.4,204.5,204.31,204.34,22706.0,190.1033,190.1963,190.0196,190.0475,22706.0
2020-12-04 12:00:00,204.42,204.51,204.31,204.46,20764.0,190.1219,190.2056,190.0196,190.1591,20764.0
2020-12-04 12:30:00,204.49,204.55,204.31,204.41,13939.0,190.187,190.2428,190.0196,190.1126,13939.0
2020-12-04 13:00:00,204.44,204.44,204.26,204.29,19827.0,190.1405,190.1405,189.9731,190.001,19827.0
2020-12-04 13:30:00,204.31,204.46,204.17,204.26,20693.0,190.0196,190.1591,189.8894,189.9731,20693.0
2020-12-04 14:00:00,204.28,204.36,204.15,204.22,28564.0,189.9917,190.0661,189.8708,189.9359,28564.0
2020-12-04 14:30:00,204.25,204.59,204.22,204.5,53842.0,189.9638,190.28,189.9359,190.1963,53842.0
2020-12-04 15:00:00,204.52,204.61,204.28,204.44,59273.0,190.2149,190.2986,189.9917,190.1405,59273.0
2020-12-04 15:30:00,204.48,204.74,204.43,204.73,53244.0,190.1777,190.4195,190.1312,190.4102,53244.0
2020-12-07 09:30:00,204.63,204.64,203.88,204.28,29353.0,190.3172,190.3265,189.6197,189.9917,29353.0
2020-12-07 10:00:00,204.25,204.7,204.21,204.62,23217.0,189.9638,190.3823,189.9266,190.3079,23217.0
2020-12-07 10:30:00,204.81,204.89,204.71,204.77,8803.0,190.4846,190.559,190.3916,190.4474,8803.0
2020-12-07 11:00:00,204.73,204.85,204.62,204.84,15305.0,190.4102,190.5218,190.3079,190.5125,15305.0
2020-12-07 11:30:00,204.83,204.84,204.38,204.63,10620.0,190.5032,190.5125,190.0847,190.3172,10620.0
2020-12-07 12:00:00,204.57,204.73,204.51,204.59,49247.0,190.2614,190.4102,190.2056,190.28,49247.0
2020-12-07 12:30:00,204.57,204.57,204.38,204.39,8473.0,190.2614,190.2614,190.0847,190.094,8473.0
2020-12-07 13:00:00,204.38,204.38,204.07,204.14,28240.0,190.0847,190.0847,189.7964,189.8615,28240.0
2020-12-07 13:30:00,204.24,204.34,203.92,204.17,16295.0,189.9545,190.0475,189.6569,189.8894,16295.0
2020-12-07 14:00:00,204.08,204.19,203.79,204.17,19977.0,189.8057,189.908,189.536,189.8894,19977.0
2020-12-07 14:30:00,204.2,204.3,204.15,204.21,42517.0,189.9173,190.0103,189.8708,189.9266,42517.0
2020-12-07 15:00:00,204.2,204.43,204.1,204.38,26304.0,189.9173,190.1312,189.8243,190.0847,26304.0
2020-12-07 15:30:00,204.44,204.51,203.79,204.42,42695.0,190.1405,190.2056,189.536,190.1219,42695.0
2020-12-08 09:30:00,203.54,204.76,203.54,204.64,43188.0,189.3034,190.4381,189.3034,190.3265,43188.0
2020-12-08 10:00:00,204.77,204.83,204.23,204.41,14743.0,190.4474,190.5032,189.9452,190.1126,14743.0
2020-12-08 10:30:00,204.42,204.99,204.36,204.99,10887.0,190.1219,190.652,190.0661,190.652,10887.0
2020-12-08 11:00:00,204.98,205.15,204.91,205.15,11624.0,190.6427,190.8008,190.5776,190.8008,11624.0
2020-12-08 11:30:00,205.12,205.27,204.86,204.99,17571.0,190.7729,190.9124,190.5311,190.652,17571.0
2020-12-08 12:00:00,204.99,205.0,204.78,204.92,29013.0,190.652,190.6613,190.4567,190.5869,29013.0
2020-12-08 12:30:00,204.92,205.22,204.91,205.11,15002.0,190.5869,190.8659,190.5776,190.7636,15002.0
2020-12-08 13:00:00,205.13,205.17,205.0,205.17,16964.0,190.7822,190.8194,190.6613,190.8194,16964.0
2020-12-08 13:30:00,205.16,205.31,205.07,205.15,24655.0,190.8101,190.9496,190.7264,190.8008,24655.0
2020-12-08 14:00:00,205.14,205.62,205.09,205.51,33867.0,190.7915,191.238,190.745,191.1357,33867.0
2020-12-08 14:30:00,205.53,205.54,205.16,205.17,26928.0,191.1543,191.1636,190.8101,190.8194,26928.0
2020-12-08 15:00:00,205.2,205.28,205.1,205.15,16177.0,190.8473,190.9217,190.7543,190.8008,16177.0
2020-12-08 15:30:00,205.13,205.36,205.05,205.33,27515.0,190.7822,190.9961,190.7078,190.9682,27515.0
2020-12-09 09:30:00,205.78,205.93,205.36,205.7,84460.0,191.3868,191.5263,190.9961,191.3124,84460.0
2020-12-09 10:00:00,205.7,205.7,204.81,205.36,33774.0,191.3124,191.3124,190.4846,190.9961,33774.0
2020-12-09 10:30:00,205.32,205.38,205.0,205.12,27921.0,190.9589,191.0147,190.6613,190.7729,27921.0
2020-12-09 11:00:00,205.03,205.07,204.58,204.81,28991.0,190.6892,190.7264,190.2707,190.4846,28991.0
2020-12-09 11:30:00,204.77,204.99,204.47,204.96,26428.0,190.4474,190.652,190.1684,190.6241,26428.0
2020-12-09 12:00:00,204.94,204.94,204.5,204.62,24705.0,190.6055,190.6055,190.1963,190.3079,24705.0
2020-12-09 12:30:00,204.62,204.62,203.5,204.04,41947.0,190.3079,190.3079,189.2662,189.7685,41947.0
2020-12-09 13:00:00,203.99,204.02,203.14,203.17,33558.0,189.722,189.7499,188.9314,188.9593,33558.0
2020-12-09 13:30:00,203.11,203.12,202.06,202.1,43741.0,188.9035,188.9128,187.927,187.9642,43741.0
2020-12-09 14:00:00,202.14,203.29,202.14,203.26,38396.0,188.0014,189.0709,188.0014,189.043,38396.0
2020-12-09 14:30:00,203.26,203.3,202.68,203.08,34714.0,189.043,189.0802,188.5036,188.8756,34714.0
2020-12-09 15:00:00,203.14,203.4,202.47,202.58,51741.0,188.9314,189.1732,188.3083,188.4106,51741.0
2020-12-09 15:30:00,202.51,203.52,202.5,203.21,104755.0,188.3455,189.2848,188.3362,188.9965,104755.0
2020-12-10 09:30:00,201.85,203.61,201.59,203.5,90333.0,187.7316,189.3685,187.4898,189.2662,90333.0
2020-12-10 10:00:00,203.48,203.82,203.32,203.7,52735.0,189.2476,189.5639,189.0988,189.4523,52735.0
2020-12-10 10:30:00,203.64,203.9,203.37,203.84,18849.0,189.3964,189.6383,189.1453,189.5825,18849.0
2020-12-10 11:00:00,203.78,204.11,203.6,203.96,18409.0,189.5267,189.8336,189.3592,189.6941,18409.0
2020-12-10 11:30:00,203.96,203.96,203.3,203.32,12403.0,189.6941,189.6941,189.0802,189.0988,12403.0
2020-12-10 12:00:00,203.35,203.95,203.35,203.78,26424.0,189.1267,189.6848,189.1267,189.5267,26424.0
2020-12-10 12:30:00,203.79,203.99,203.48,203.6,22653.0,189.536,189.722,189.2476,189.3592,22653.0
2020-12-10 13:00:00,203.62,204.21,203.6,204.19,16236.0,189.3778,189.9266,189.3592,189.908,16236.0
2020-12-10 13:30:00,204.11,204.12,203.75,203.78,28380.0,189.8336,189.8429,189.4988,189.5267,28380.0
2020-12-10 14:00:00,203.87,203.87,203.29,203.44,22470.0,189.6104,189.6104,189.0709,189.2104,22470.0
2020-12-10 14:30:00,203.43,203.8,203.38,203.52,22436.0,189.2011,189.5453,189.1546,189.2848,22436.0
2020-12-10 15:00:00,203.59,204.12,203.59,203.98,29996.0,189.3499,189.8429,189.3499,189.7127,29996.0
2020-12-10 15:30:00,204.04,204.37,203.95,204.21,91290.0,189.7685,190.0754,189.6848,189.9266,91290.0
2020-12-11 09:30:00,203.16,203.67,203.06,203.55,59666.0,188.95,189.4243,188.857,189.3127,59666.0
2020-12-11 10:00:00,203.61,204.11,203.61,203.81,52231.0,189.3685,189.8336,189.3685,189.5546,52231.0
2020-12-11 10:30:00,203.73,203.73,202.92,203.14,25732.0,189.4802,189.4802,188.7268,188.9314,25732.0
2020-12-11 11:00:00,203.21,203.31,202.84,202.84,30365.0,188.9965,189.0895,188.6524,188.6524,30365.0
2020-12-11 11:30:00,202.87,202.97,202.33,202.64,37846.0,188.6803,188.7733,188.1781,188.4664,37846.0
2020-12-11 12:00:00,202.72,202.78,201.78,202.2,19736.0,188.5408,188.5966,187.6665,188.0572,19736.0
2020-12-11 12:30:00,202.17,202.41,201.84,202.41,24152.0,188.0293,188.2525,187.7223,188.2525,24152.0
2020-12-11 13:00:00,202.42,202.75,202.33,202.68,16107.0,188.2618,188.5687,188.1781,188.5036,16107.0
2020-12-11 13:30:00,202.75,203.34,202.74,203.24,23202.0,188.5687,189.1174,188.5594,189.0244,23202.0
2020-12-11 14:00:00,203.31,203.38,203.06,203.22,18529.0,189.0895,189.1546,188.857,189.0058,18529.0
2020-12-11 14:30:00,203.28,203.49,203.23,203.25,24819.0,189.0616,189.2569,189.0151,189.0337,24819.0
2020-12-11 15:00:00,203.3,203.71,203.11,203.51,29373.0,189.0802,189.4616,188.9035,189.2755,29373.0
2020-12-11 15:30:00,203.51,203.73,203.37,203.39,66304.0,189.2755,189.4802,189.1453,189.1639,66304.0
2020-12-14 09:30:00,205.44,206.08,205.28,205.48,25506.0,191.0705,191.6658,190.9217,191.1077,25506.0
2020-12-14 10:00:00,205.48,205.72,205.31,205.41,18625.0,191.1077,191.331,190.9496,191.0426,18625.0
2020-12-14 10:30:00,205.43,205.44,204.28,204.29,35448.0,191.0612,191.0705,189.9917,190.001,35448.0
2020-12-14 11:00:00,204.31,204.59,204.14,204.15,35184.0,190.0196,190.28,189.8615,189.8708,35184.0
2020-12-14 11:30:00,204.22,204.37,203.91,204.3,16145.0,189.9359,190.0754,189.6476,190.0103,16145.0
2020-12-14 12:00:00,204.23,204.32,203.91,204.1,13139.0,189.9452,190.0289,189.6476,189.8243,13139.0
2020-12-14 12:30:00,204.11,204.14,203.78,203.83,9737.0,189.8336,189.8615,189.5267,189.5732,9737.0
2020-12-14 13:00:00,203.9,203.99,203.25,203.64,1898785.0,189.6383,189.722,189.0337,189.3964,1898785.0
2020-12-14 13:30:00,203.6,204.01,203.6,203.78,21583.0,189.3592,189.7406,189.3592,189.5267,21583.0
2020-12-14 14:00:00,203.89,203.95,203.46,203.53,30236.0,189.629,189.6848,189.229,189.2941,30236.0
2020-12-14 14:30:00,203.5,203.73,203.12,203.64,37007.0,189.2662,189.4802,188.9128,189.3964,37007.0
2020-12-14 15:00:00,203.55,203.68,203.42,203.45,51359.0,189.3127,189.4337,189.1918,189.2197,51359.0
2020-12-14 15:30:00,203.42,203.42,202.65,202.75,41308.0,189.1918,189.1918,188.4757,188.5687,41308.0
2020-12-15 09:30:00,204.29,204.34,203.7,203.76,31598.0,190.001,190.0475,189.4523,189.5081,31598.0
2020-12-15 10:00:00,203.67,204.29,203.67,204.13,12508.0,189.4243,190.001,189.4243,189.8522,12508.0
2020-12-15 10:30:00,204.18,204.53,203.95,204.51,15416.0,189.8987,190.2242,189.6848,190.2056,15416.0
2020-12-15 11:00:00,204.46,204.51,203.95,204.35,38863.0,190.1591,190.2056,189.6848,190.0568,38863.0
2020-12-15 11:30:00,204.33,204.7,204.29,204.59,25711.0,190.0382,190.3823,190.001,190.28,25711.0
2020-12-15 12:00:00,204.7,204.93,204.67,204.87,46390.0,190.3823,190.5962,190.3544,190.5404,46390.0
2020-12-15 12:30:00,204.9,205.35,204.9,205.31,20987.0,190.5683,190.9868,190.5683,190.9496,20987.0
2020-12-15 13:00:00,205.24,205.5,205.17,205.24,18533.0,190.8845,191.1264,190.8194,190.8845,18533.0
2020-12-15 13:30:00,205.22,205.56,205.19,205.56,16062.0,190.8659,191.1822,190.838,191.1822,16062.0
2020-12-15 14:00:00,205.53,205.7,205.42,205.54,23189.0,191.1543,191.3124,191.0519,191.1636,23189.0
2020-12-15 14:30:00,205.56,205.66,205.48,205.51,16631.0,191.1822,191.2752,191.1077,191.1357,16631.0
2020-12-15 15:00:00,205.52,205.66,205.25,205.28,20750.0,191.145,191.2752,190.8938,190.9217,20750.0
2020-12-15 15:30:00,205.26,205.7,205.18,205.65,68367.0,190.9031,191.3124,190.8287,191.2659,68367.0
2020-12-16 09:30:00,206.09,206.26,205.62,206.06,38476.0,191.6751,191.8332,191.238,191.6472,38476.0
2020-12-16 10:00:00,205.89,206.02,205.4,206.02,17428.0,191.4891,191.61,191.0333,191.61,17428.0
2020-12-16 10:30:00,206.05,206.12,205.84,205.9,16027.0,191.6379,191.703,191.4426,191.4984,16027.0
2020-12-16 11:00:00,205.87,205.99,205.73,205.99,25912.0,191.4705,191.5821,191.3403,191.5821,25912.0
2020-12-16 11:30:00,205.93,205.96,205.71,205.82,27741.0,191.5263,191.5542,191.3217,191.424,27741.0
2020-12-16 12:00:00,205.87,205.87,205.66,205.76,13257.0,191.4705,191.4705,191.2752,191.3682,13257.0
2020-12-16 12:30:00,205.72,205.87,205.54,205.78,23560.0,191.331,191.4705,191.1636,191.3868,23560.0
2020-12-16 13:00:00,205.78,205.78,205.53,205.62,45251.0,191.3868,191.3868,191.1543,191.238,45251.0
2020-12-16 13:30:00,205.63,205.69,205.58,205.6,22319.0,191.2473,191.3031,191.2008,191.2194,22319.0
2020-12-16 14:00:00,205.73,205.79,205.2,205.45,39550.0,191.3403,191.3961,190.8473,191.0798,39550.0
2020-12-16 14:30:00,205.39,206.13,205.38,206.12,43735.0,191.024,191.7123,191.0147,191.703,43735.0
2020-12-16 15:00:00,206.09,206.33,205.85,206.17,31865.0,191.6751,191.8983,191.4519,191.7495,31865.0
2020-12-16 15:30:00,206.18,206.27,205.85,205.85,23806.0,191.7588,191.8425,191.4519,191.4519,23806.0
2020-12-17 09:30:00,207.09,207.55,207.06,207.14,30481.0,192.6051,193.033,192.5772,192.6516,30481.0
2020-12-17 10:00:00,207.29,207.73,207.25,207.61,34450.0,192.7911,193.2004,192.7539,193.0888,34450.0
2020-12-17 10:30:00,207.59,207.73,207.1,207.51,55957.0,193.0702,193.2004,192.6144,192.9958,55957.0
2020-12-17 11:00:00,207.53,207.89,207.43,207.82,24192.0,193.0144,193.3492,192.9214,193.2841,24192.0
2020-12-17 11:30:00,207.69,207.79,207.27,207.57,14757.0,193.1632,193.2562,192.7725,193.0516,14757.0
2020-12-17 12:00:00,207.6,207.64,207.29,207.5,22775.0,193.0795,193.1167,192.7911,192.9865,22775.0
2020-12-17 12:30:00,207.46,207.75,207.45,207.73,10895.0,192.9493,193.219,192.94,193.2004,10895.0
2020-12-17 13:00:00,207.82,207.88,207.73,207.84,10046.0,193.2841,193.3399,193.2004,193.3027,10046.0
2020-12-17 13:30:00,207.88,208.04,207.83,207.98,31377.0,193.3399,193.4887,193.2934,193.4329,31377.0
2020-12-17 14:00:00,207.97,208.15,207.91,208.14,54772.0,193.4236,193.591,193.3678,193.5817,54772.0
2020-12-17 14:30:00,208.16,208.25,208.09,208.15,26344.0,193.6003,193.684,193.5352,193.591,26344.0
2020-12-17 15:00:00,208.12,208.19,207.89,208.06,44126.0,193.5631,193.6282,193.3492,193.5073,44126.0
2020-12-17 15:30:00,208.01,208.27,207.9,208.27,43759.0,193.4608,193.7026,193.3585,193.7026,43759.0
2020-12-18 09:30:00,208.51,208.61,207.72,208.14,39666.0,193.9258,194.0188,193.1911,193.5817,39666.0
2020-12-18 10:00:00,208.17,208.25,207.71,208.02,33100.0,193.6096,193.684,193.1818,193.4701,33100.0
2020-12-18 10:30:00,207.98,208.06,207.72,208.01,11461.0,193.4329,193.5073,193.1911,193.4608,11461.0
2020-12-18 11:00:00,207.99,208.06,207.26,207.53,8642.0,193.4422,193.5073,192.7632,193.0144,8642.0
2020-12-18 11:30:00,207.54,207.59,207.33,207.56,21043.0,193.0237,193.0702,192.8284,193.0423,21043.0
2020-12-18 12:00:00,207.52,208.14,207.5,208.08,28359.0,193.0051,193.5817,192.9865,193.5259,28359.0
2020-12-18 12:30:00,208.05,208.29,207.88,207.99,17536.0,193.498,193.7212,193.3399,193.4422,17536.0
2020-12-18 13:00:00,208.01,208.1,207.69,207.94,19327.0,193.4608,193.5445,193.1632,193.3957,19327.0
2020-12-18 13:30:00,207.9,207.98,207.75,207.98,25451.0,193.3585,193.4329,193.219,193.4329,25451.0
2020-12-18 14:00:00,207.95,207.95,207.58,207.77,27021.0,193.405,193.405,193.0609,193.2376,27021.0
2020-12-18 14:30:00,207.76,207.9,207.26,207.4,28739.0,193.2283,193.3585,192.7632,192.8935,28739.0
2020-12-18 15:00:00,207.41,207.45,206.84,206.91,35579.0,192.9028,192.94,192.3726,192.4377,35579.0
2020-12-18 15:30:00,206.93,208.13,206.57,207.85,93427.0,192.4563,193.5724,192.1215,193.312,93427.0
2020-12-21 09:30:00,205.48,206.18,204.89,205.43,62094.0,191.1077,191.7588,190.559,191.0612,62094.0
2020-12-21 10:00:00,205.3,205.45,203.47,203.98,31665.0,190.9403,191.0798,189.2383,189.7127,31665.0
2020-12-21 10:30:00,203.94,204.8,203.9,204.63,22069.0,189.6755,190.4753,189.6383,190.3172,22069.0
2020-12-21 11:00:00,204.6,205.29,204.6,205.21,43216.0,190.2893,190.931,190.2893,190.8566,43216.0
2020-12-21 11:30:00,205.22,205.63,205.15,205.53,31198.0,190.8659,191.2473,190.8008,191.1543,31198.0
2020-12-21 12:00:00,205.54,206.11,205.54,206.11,46537.0,191.1636,191.6937,191.1636,191.6937,46537.0
2020-12-21 12:30:00,206.2,206.58,206.15,206.47,18879.0,191.7774,192.1308,191.7309,192.0285,18879.0
2020-12-21 13:00:00,206.47,206.59,206.4,206.58,25072.0,192.0285,192.1401,191.9634,192.1308,25072.0
2020-12-21 13:30:00,206.59,206.93,206.58,206.77,35086.0,192.1401,192.4563,192.1308,192.3075,35086.0
2020-12-21 14:00:00,206.78,207.07,206.66,206.99,20424.0,192.3168,192.5865,192.2052,192.5121,20424.0
2020-12-21 14:30:00,206.97,207.3,206.85,206.87,19315.0,192.4935,192.8005,192.3819,192.4005,19315.0
2020-12-21 15:00:00,206.93,207.0,206.53,206.78,27423.0,192.4563,192.5214,192.0843,192.3168,27423.0
2020-12-21 15:30:00,206.74,207.02,206.27,206.92,59295.0,192.2796,192.54,191.8425,192.447,59295.0
2020-12-22 09:30:00,207.42,207.52,206.99,207.09,44049.0,192.9121,193.0051,192.5121,192.6051,44049.0
2020-12-22 10:00:00,207.02,207.6,206.8,207.57,29246.0,192.54,193.0795,192.3354,193.0516,29246.0
2020-12-22 10:30:00,207.63,207.79,207.17,207.31,53430.0,193.1074,193.2562,192.6795,192.8098,53430.0
2020-12-22 11:00:00,207.38,207.7,207.24,207.24,17910.0,192.8749,193.1725,192.7446,192.7446,17910.0
2020-12-22 11:30:00,207.17,207.17,206.35,206.93,26963.0,192.6795,192.6795,191.9169,192.4563,26963.0
2020-12-22 12:00:00,206.96,207.07,206.8,206.97,10988.0,192.4842,192.5865,192.3354,192.4935,10988.0
2020-12-22 12:30:00,206.97,207.35,206.97,207.35,16022.0,192.4935,192.847,192.4935,192.847,16022.0
2020-12-22 13:00:00,207.36,207.45,207.19,207.4,21025.0,192.8563,192.94,192.6981,192.8935,21025.0
2020-12-22 13:30:00,207.39,207.57,207.36,207.4,14523.0,192.8842,193.0516,192.8563,192.8935,14523.0
2020-12-22 14:00:00,207.45,207.61,207.24,207.6,32859.0,192.94,193.0888,192.7446,193.0795,32859.0
2020-12-22 14:30:00,207.57,207.58,207.23,207.52,18345.0,193.0516,193.0609,192.7353,193.0051,18345.0
2020-12-22 15:00:00,207.58,207.69,207.31,207.36,43599.0,193.0609,193.1632,192.8098,192.8563,43599.0
2020-12-22 15:30:00,207.35,207.55,207.21,207.44,24053.0,192.847,193.033,192.7167,192.9307,24053.0
2020-12-23 09:30:00,208.21,208.92,208.0,208.63,30037.0,193.6468,194.3071,193.4515,194.0374,30037.0
2020-12-23 10:00:00,208.57,208.79,207.96,208.0,21311.0,193.9816,194.1862,193.4143,193.4515,21311.0
2020-12-23 10:30:00,207.97,208.6,207.97,208.6,23976.0,193.4236,194.0095,193.4236,194.0095,23976.0
2020-12-23 11:00:00,208.64,208.88,208.62,208.73,34090.0,194.0467,194.2699,194.0281,194.1304,34090.0
2020-12-23 11:30:00,208.76,208.79,208.64,208.72,6951.0,194.1583,194.1862,194.0467,194.1211,6951.0
2020-12-23 12:00:00,208.73,208.73,208.5,208.52,10951.0,194.1304,194.1304,193.9165,193.9351,10951.0
2020-12-23 12:30:00,208.56,208.72,208.44,208.6,13791.0,193.9723,194.1211,193.8607,194.0095,13791.0
2020-12-23 13:00:00,208.61,208.64,208.5,208.57,12522.0,194.0188,194.0467,193.9165,193.9816,12522.0
2020-12-23 13:30:00,208.56,208.58,208.4,208.4,18282.0,193.9723,193.9909,193.8235,193.8235,18282.0
2020-12-23 14:00:00,208.38,208.5,208.28,208.28,25378.0,193.8049,193.9165,193.7119,193.7119,25378.0
2020-12-23 14:30:00,208.31,208.47,208.2,208.21,52792.0,193.7398,193.8886,193.6375,193.6468,52792.0
2020-12-23 15:00:00,208.2,208.36,208.12,208.2,23783.0,193.6375,193.7863,193.5631,193.6375,23783.0
2020-12-23 15:30:00,208.2,208.44,207.58,207.58,42244.0,193.6375,193.8607,193.0609,193.0609,42244.0
2020-12-24 09:30:00,207.02,207.44,206.6,206.95,29440.0,193.4115,193.8039,193.0191,193.3461,29440.0
2020-12-24 10:00:00,206.84,206.84,206.55,206.57,23623.0,193.2434,193.2434,192.9724,192.9911,23623.0
2020-12-24 10:30:00,206.59,206.76,206.5,206.55,26561.0,193.0098,193.1686,192.9257,192.9724,26561.0
2020-12-24 11:00:00,206.56,206.72,206.3,206.3,19953.0,192.9818,193.1312,192.7389,192.7389,19953.0
2020-12-24 11:30:00,206.2,206.46,206.14,206.44,16983.0,192.6454,192.8883,192.5894,192.8696,16983.0
2020-12-24 12:00:00,206.44,206.55,206.16,206.55,27353.0,192.8696,192.9724,192.6081,192.9724,27353.0
2020-12-24 12:30:00,206.58,207.07,206.54,207.07,15519.0,193.0004,193.4582,192.9631,193.4582,15519.0
2020-12-28 09:30:00,208.67,208.67,207.21,207.47,38825.0,194.9531,194.9531,193.589,193.8319,38825.0
2020-12-28 10:00:00,207.43,207.55,206.65,207.02,31985.0,193.7946,193.9067,193.0658,193.4115,31985.0
2020-12-28 10:30:00,207.07,207.18,206.71,207.06,45261.0,193.4582,193.561,193.1219,193.4489,45261.0
2020-12-28 11:00:00,207.0,207.07,206.67,206.87,28435.0,193.3928,193.4582,193.0845,193.2714,28435.0
2020-12-28 11:30:00,206.89,206.89,206.44,206.44,31202.0,193.2901,193.2901,192.8696,192.8696,31202.0
2020-12-28 12:00:00,206.43,206.53,206.32,206.53,17728.0,192.8603,192.9537,192.7575,192.9537,17728.0
2020-12-28 12:30:00,206.54,206.58,206.29,206.35,14771.0,192.9631,193.0004,192.7295,192.7856,14771.0
2020-12-28 13:00:00,206.31,206.46,206.3,206.43,18170.0,192.7482,192.8883,192.7389,192.8603,18170.0
2020-12-28 13:30:00,206.42,206.64,206.36,206.47,27026.0,192.851,193.0565,192.7949,192.8977,27026.0
2020-12-28 14:00:00,206.45,206.69,206.43,206.45,25302.0,192.879,193.1032,192.8603,192.879,25302.0
2020-12-28 14:30:00,206.49,206.53,206.31,206.39,34028.0,192.9164,192.9537,192.7482,192.8229,34028.0
2020-12-28 15:00:00,206.37,206.44,206.07,206.07,53289.0,192.8043,192.8696,192.524,192.524,53289.0
2020-12-28 15:30:00,206.06,206.15,205.87,205.97,41926.0,192.5146,192.5987,192.3371,192.4305,41926.0
2020-12-29 09:30:00,206.86,207.36,205.52,205.6,59633.0,193.262,193.7292,192.0101,192.0849,59633.0
2020-12-29 10:00:00,205.63,205.84,204.89,205.29,41479.0,192.1129,192.3091,191.4215,191.7952,41479.0
2020-12-29 10:30:00,205.26,205.62,205.26,205.56,28556.0,191.7672,192.1036,191.7672,192.0475,28556.0
2020-12-29 11:00:00,205.58,205.59,205.1,205.42,30059.0,192.0662,192.0755,191.6177,191.9167,30059.0
2020-12-29 11:30:00,205.42,205.48,205.19,205.28,24184.0,191.9167,191.9728,191.7018,191.7859,24184.0
2020-12-29 12:00:00,205.25,205.41,204.71,204.81,19607.0,191.7579,191.9074,191.2534,191.3468,19607.0
2020-12-29 12:30:00,204.78,204.78,204.16,204.41,27667.0,191.3188,191.3188,190.7395,190.9731,27667.0
2020-12-29 13:00:00,204.44,204.64,204.29,204.6,21517.0,191.0011,191.188,190.861,191.1506,21517.0
2020-12-29 13:30:00,204.59,204.61,204.32,204.61,23034.0,191.1413,191.1599,190.889,191.1599,23034.0
2020-12-29 14:00:00,204.54,204.54,204.17,204.2,48909.0,191.0945,191.0945,190.7489,190.7769,48909.0
2020-12-29 14:30:00,204.2,204.5,204.15,204.44,27972.0,190.7769,191.0572,190.7302,191.0011,27972.0
2020-12-29 15:00:00,204.45,205.05,204.37,205.05,32058.0,191.0105,191.571,190.9357,191.571,32058.0
2020-12-29 15:30:00,205.04,205.06,204.65,204.85,69782.0,191.5617,191.5804,191.1973,191.3842,69782.0
2020-12-30 09:30:00,205.52,206.57,205.46,206.57,103270.0,192.0101,192.9911,191.9541,192.9911,103270.0
2020-12-30 10:00:00,206.51,206.74,206.34,206.65,33324.0,192.935,193.1499,192.7762,193.0658,33324.0
2020-12-30 10:30:00,206.7,206.74,206.16,206.39,30256.0,193.1126,193.1499,192.6081,192.8229,30256.0
2020-12-30 11:00:00,206.38,206.5,206.11,206.12,33514.0,192.8136,192.9257,192.5613,192.5707,33514.0
2020-12-30 11:30:00,206.1,206.23,205.99,206.09,13516.0,192.552,192.6735,192.4492,192.5427,13516.0
2020-12-30 12:00:00,206.05,206.45,205.98,206.42,14858.0,192.5053,192.879,192.4399,192.851,14858.0
2020-12-30 12:30:00,206.39,206.46,206.18,206.4,31533.0,192.8229,192.8883,192.6267,192.8323,31533.0
2020-12-30 13:00:00,206.41,206.48,206.23,206.23,17539.0,192.8416,192.907,192.6735,192.6735,17539.0
2020-12-30 13:30:00,206.3,206.54,206.26,206.38,17199.0,192.7389,192.9631,192.7015,192.8136,17199.0
2020-12-30 14:00:00,206.3,206.34,206.18,206.24,18479.0,192.7389,192.7762,192.6267,192.6828,18479.0
2020-12-30 14:30:00,206.2,206.24,205.9,205.94,33089.0,192.6454,192.6828,192.3651,192.4025,33089.0
2020-12-30 15:00:00,205.96,206.07,205.85,206.02,21248.0,192.4212,192.524,192.3184,192.4773,21248.0
2020-12-30 15:30:00,206.06,206.4,206.03,206.27,31839.0,192.5146,192.8323,192.4866,192.7108,31839.0
2020-12-31 09:30:00,206.22,206.4,205.03,205.51,32342.0,192.6641,192.8323,191.5523,192.0008,32342.0
2020-12-31 10:00:00,205.57,205.98,205.55,205.81,59310.0,192.0568,192.4399,192.0382,192.2811,59310.0
2020-12-31 10:30:00,205.86,206.12,205.78,205.98,30985.0,192.3278,192.5707,192.253,192.4399,30985.0
2020-12-31 11:00:00,206.0,206.07,205.8,205.99,19995.0,192.4586,192.524,192.2717,192.4492,19995.0
2020-12-31 11:30:00,206.01,206.02,205.69,205.72,15550.0,192.4679,192.4773,192.169,192.197,15550.0
2020-12-31 12:00:00,205.79,206.02,205.71,206.02,11410.0,192.2624,192.4773,192.1876,192.4773,11410.0
2020-12-31 12:30:00,205.95,206.13,205.89,206.08,18425.0,192.4119,192.58,192.3558,192.5333,18425.0
2020-12-31 13:00:00,206.11,206.18,205.96,205.96,117512.0,192.5613,192.6267,192.4212,192.4212,117512.0
2020-12-31 13:30:00,206.04,206.14,205.96,206.1,19609.0,192.4959,192.5894,192.4212,192.552,19609.0
2020-12-31 14:00:00,206.07,206.41,205.95,206.28,18611.0,192.524,192.8416,192.4119,192.7202,18611.0
2020-12-31 14:30:00,206.34,206.54,206.32,206.35,14469.0,192.7762,192.9631,192.7575,192.7856,14469.0
2020-12-31 15:00:00,206.42,206.98,206.41,206.82,14989.0,192.851,193.3742,192.8416,193.2247,14989.0
2020-12-31 15:30:00,206.78,207.13,206.72,206.94,32527.0,193.1873,193.5143,193.1312,193.3368,32527.0
2021-01-04 09:30:00,207.98,208.07,206.35,206.56,83836.0,194.3084,194.3925,192.7856,192.9818,83836.0
2021-01-04 10:00:00,206.64,206.69,206.25,206.37,24365.0,193.0565,193.1032,192.6921,192.8043,24365.0
2021-01-04 10:30:00,206.36,206.38,204.18,204.27,29812.0,192.7949,192.8136,190.7582,190.8423,29812.0
2021-01-04 11:00:00,204.3,204.5,203.24,204.25,53601.0,190.8703,191.0572,189.88,190.8236,53601.0
2021-01-04 11:30:00,204.16,204.16,203.03,203.17,52478.0,190.7395,190.7395,189.6838,189.8146,52478.0
2021-01-04 12:00:00,203.17,203.23,201.87,202.84,59014.0,189.8146,189.8707,188.6001,189.5063,59014.0
2021-01-04 12:30:00,202.64,202.98,202.19,202.93,36175.0,189.3194,189.6371,188.899,189.5904,36175.0
2021-01-04 13:00:00,202.93,204.08,202.8,203.92,78581.0,189.5904,190.6648,189.4689,190.5153,78581.0
2021-01-04 13:30:00,203.88,204.14,203.51,204.08,35950.0,190.4779,190.7208,190.1323,190.6648,35950.0
2021-01-04 14:00:00,204.1,204.11,203.29,203.47,32865.0,190.6835,190.6928,189.9267,190.0949,32865.0
2021-01-04 14:30:00,203.38,203.57,202.79,203.5,57128.0,190.0108,190.1883,189.4596,190.1229,57128.0
2021-01-04 15:00:00,203.51,203.58,202.91,203.19,49986.0,190.1323,190.1977,189.5717,189.8333,49986.0
2021-01-04 15:30:00,203.08,204.1,203.04,203.69,59480.0,189.7305,190.6835,189.6931,190.3004,59480.0
2021-01-05 09:30:00,203.5,205.2,203.5,204.68,41697.0,190.1229,191.7112,190.1229,191.2253,41697.0
2021-01-05 10:00:00,205.15,205.26,204.34,204.41,37089.0,191.6644,191.7672,190.9077,190.9731,37089.0
2021-01-05 10:30:00,204.48,204.76,203.78,204.18,25821.0,191.0385,191.3001,190.3845,190.7582,25821.0
2021-01-05 11:00:00,204.23,204.72,204.05,204.72,29420.0,190.8049,191.2627,190.6368,191.2627,29420.0
2021-01-05 11:30:00,204.68,204.92,204.68,204.72,33954.0,191.2253,191.4496,191.2253,191.2627,33954.0
2021-01-05 12:00:00,204.78,205.2,204.76,204.87,19062.0,191.3188,191.7112,191.3001,191.4029,19062.0
2021-01-05 12:30:00,204.89,205.18,204.86,205.18,32883.0,191.4215,191.6925,191.3935,191.6925,32883.0
2021-01-05 13:00:00,205.19,205.32,205.15,205.15,55293.0,191.7018,191.8233,191.6644,191.6644,55293.0
2021-01-05 13:30:00,205.18,205.38,205.06,205.38,25462.0,191.6925,191.8793,191.5804,191.8793,25462.0
2021-01-05 14:00:00,205.65,205.98,205.64,205.83,53915.0,192.1316,192.4399,192.1222,192.2997,53915.0
2021-01-05 14:30:00,205.94,206.0,205.38,205.39,68429.0,192.4025,192.4586,191.8793,191.8887,68429.0
2021-01-05 15:00:00,205.44,205.86,205.32,205.42,44654.0,191.9354,192.3278,191.8233,191.9167,44654.0
2021-01-05 15:30:00,205.4,205.97,205.35,205.64,52640.0,191.898,192.4305,191.8513,192.1222,52640.0
2021-01-06 09:30:00,206.22,207.26,205.83,207.25,67611.0,192.6641,193.6357,192.2997,193.6264,67611.0
2021-01-06 10:00:00,207.27,208.2,207.06,208.12,41881.0,193.6451,194.514,193.4489,194.4392,41881.0
2021-01-06 10:30:00,208.29,209.03,208.28,208.87,48183.0,194.598,195.2894,194.5887,195.1399,48183.0
2021-01-06 11:00:00,208.83,209.31,208.78,209.21,45808.0,195.1025,195.551,195.0558,195.4576,45808.0
2021-01-06 11:30:00,209.25,209.28,208.87,209.15,54046.0,195.4949,195.523,195.1399,195.4015,54046.0
2021-01-06 12:00:00,209.15,209.46,209.15,209.45,42646.0,195.4015,195.6911,195.4015,195.6818,42646.0
2021-01-06 12:30:00,209.5,209.94,209.43,209.84,54229.0,195.7285,196.1396,195.6631,196.0461,54229.0
2021-01-06 13:00:00,209.87,210.13,209.76,209.92,48463.0,196.0742,196.3171,195.9714,196.1209,48463.0
2021-01-06 13:30:00,210.0,210.42,209.9,210.2,33960.0,196.1956,196.588,196.1022,196.3825,33960.0
2021-01-06 14:00:00,210.32,210.47,209.05,209.22,55149.0,196.4946,196.6347,195.3081,195.4669,55149.0
2021-01-06 14:30:00,209.21,209.82,207.95,209.09,83949.0,195.4576,196.0275,194.2804,195.3455,83949.0
2021-01-06 15:00:00,209.06,209.4,208.22,209.05,221281.0,195.3174,195.6351,194.5326,195.3081,221281.0
2021-01-06 15:30:00,208.98,209.25,208.4,208.92,178853.0,195.2427,195.4949,194.7008,195.1866,178853.0
2021-01-07 09:30:00,210.28,211.25,210.28,211.25,92309.0,196.4572,197.3635,196.4572,197.3635,92309.0
2021-01-07 10:00:00,211.31,211.75,211.15,211.69,111159.0,197.4195,197.8306,197.27,197.7745,111159.0
2021-01-07 10:30:00,211.75,211.91,211.59,211.83,59687.0,197.8306,197.9801,197.6811,197.9053,59687.0
2021-01-07 11:00:00,211.9,212.14,211.62,211.68,21416.0,197.9707,198.195,197.7091,197.7652,21416.0
2021-01-07 11:30:00,211.67,211.79,211.43,211.55,16202.0,197.7559,197.868,197.5316,197.6437,16202.0
2021-01-07 12:00:00,211.6,211.68,211.35,211.57,31635.0,197.6905,197.7652,197.4569,197.6624,31635.0
2021-01-07 12:30:00,211.6,211.86,211.54,211.84,22351.0,197.6905,197.9334,197.6344,197.9147,22351.0
2021-01-07 13:00:00,211.91,212.06,211.69,211.74,27718.0,197.9801,198.1202,197.7745,197.8213,27718.0
2021-01-07 13:30:00,211.81,211.97,211.75,211.92,30354.0,197.8867,198.0361,197.8306,197.9894,30354.0
2021-01-07 14:00:00,211.98,212.07,211.71,211.72,27463.0,198.0455,198.1296,197.7932,197.8026,27463.0
2021-01-07 14:30:00,211.77,211.99,211.77,211.97,95158.0,197.8493,198.0548,197.8493,198.0361,95158.0
2021-01-07 15:00:00,212.0,212.21,211.86,212.06,29142.0,198.0642,198.2604,197.9334,198.1202,29142.0
2021-01-07 15:30:00,212.1,212.54,211.94,212.25,34708.0,198.1576,198.5687,198.0081,198.2977,34708.0
2021-01-08 09:30:00,213.15,213.74,212.83,213.7,36170.0,199.1386,199.6898,198.8396,199.6524,36170.0
2021-01-08 10:00:00,213.81,214.13,212.54,212.54,35483.0,199.7552,200.0541,198.5687,198.5687,35483.0
2021-01-08 10:30:00,212.52,213.88,212.51,213.76,20505.0,198.55,199.8206,198.5406,199.7085,20505.0
2021-01-08 11:00:00,213.77,213.84,212.97,213.16,24661.0,199.7178,199.7832,198.9704,199.1479,24661.0
2021-01-08 11:30:00,213.17,213.21,212.9,213.18,44654.0,199.1573,199.1946,198.905,199.1666,44654.0
2021-01-08 12:00:00,213.15,213.28,212.79,213.05,15881.0,199.1386,199.26,198.8022,199.0451,15881.0
2021-01-08 12:30:00,213.09,213.17,212.59,212.66,35680.0,199.0825,199.1573,198.6154,198.6808,35680.0
2021-01-08 13:00:00,212.63,212.73,211.37,211.89,28353.0,198.6527,198.7462,197.4756,197.9614,28353.0
2021-01-08 13:30:00,211.88,211.88,210.86,211.22,61403.0,197.9521,197.9521,196.9991,197.3354,61403.0
2021-01-08 14:00:00,211.52,212.22,211.52,212.16,30931.0,197.6157,198.2697,197.6157,198.2136,30931.0
2021-01-08 14:30:00,212.17,212.5,211.69,212.39,36565.0,198.223,198.5313,197.7745,198.4285,36565.0
2021-01-08 15:00:00,212.48,212.82,212.39,212.65,42476.0,198.5126,198.8303,198.4285,198.6714,42476.0
2021-01-08 15:30:00,212.55,213.17,212.44,213.17,48553.0,198.578,199.1573,198.4752,199.1573,48553.0
2021-01-11 09:30:00,211.06,212.45,210.89,212.38,46179.0,197.186,198.4846,197.0271,198.4192,46179.0
2021-01-11 10:00:00,212.34,212.71,212.15,212.67,27876.0,198.3818,198.7275,198.2043,198.6901,27876.0
2021-01-11 10:30:00,212.7,213.0,212.53,212.92,21554.0,198.7181,198.9984,198.5593,198.9237,21554.0
2021-01-11 11:00:00,212.85,213.12,212.34,213.01,34225.0,198.8583,199.1105,198.3818,199.0078,34225.0
2021-01-11 11:30:00,212.97,213.14,212.85,213.06,29678.0,198.9704,199.1292,198.8583,199.0545,29678.0
2021-01-11 12:00:00,213.14,213.16,212.91,213.05,23238.0,199.1292,199.1479,198.9143,199.0451,23238.0
2021-01-11 12:30:00,213.06,213.44,213.04,213.31,24035.0,199.0545,199.4095,199.0358,199.288,24035.0
2021-01-11 13:00:00,213.32,213.47,212.96,213.03,18048.0,199.2974,199.4375,198.9611,199.0265,18048.0
2021-01-11 13:30:00,213.02,213.12,212.55,212.83,15975.0,199.0171,199.1105,198.578,198.8396,15975.0
2021-01-11 14:00:00,212.83,212.86,212.48,212.54,36736.0,198.8396,198.8676,198.5126,198.5687,36736.0
2021-01-11 14:30:00,212.52,213.12,212.46,213.06,22286.0,198.55,199.1105,198.4939,199.0545,22286.0
2021-01-11 15:00:00,213.06,213.07,212.39,212.4,23563.0,199.0545,199.0638,198.4285,198.4379,23563.0
2021-01-11 15:30:00,212.37,212.81,212.3,212.57,68365.0,198.4098,198.8209,198.3444,198.5967,68365.0
2021-01-12 09:30:00,212.99,213.77,212.89,213.73,52220.0,198.9891,199.7178,198.8957,199.6804,52220.0
2021-01-12 10:00:00,213.61,214.38,213.33,213.95,33055.0,199.5683,200.2877,199.3067,199.886,33055.0
2021-01-12 10:30:00,213.99,214.08,213.69,213.84,32023.0,199.9233,200.0074,199.6431,199.7832,32023.0
2021-01-12 11:00:00,213.89,214.21,213.72,214.11,41762.0,199.8299,200.1289,199.6711,200.0355,41762.0
2021-01-12 11:30:00,214.09,214.09,213.59,213.76,19839.0,200.0168,200.0168,199.5496,199.7085,19839.0
2021-01-12 12:00:00,213.83,213.87,212.77,213.38,20134.0,199.7739,199.8112,198.7835,199.3534,20134.0
2021-01-12 12:30:00,213.43,213.77,213.21,213.73,25982.0,199.4002,199.7178,199.1946,199.6804,25982.0
2021-01-12 13:00:00,213.73,213.91,213.57,213.91,54629.0,199.6804,199.8486,199.531,199.8486,54629.0
2021-01-12 13:30:00,213.91,214.24,213.84,214.14,33250.0,199.8486,200.1569,199.7832,200.0635,33250.0
2021-01-12 14:00:00,214.14,214.35,214.07,214.09,28080.0,200.0635,200.2597,199.9981,200.0168,28080.0
2021-01-12 14:30:00,214.09,214.41,213.92,214.24,32536.0,200.0168,200.3157,199.858,200.1569,32536.0
2021-01-12 15:00:00,214.24,214.56,214.18,214.34,35213.0,200.1569,200.4559,200.1009,200.2503,35213.0
2021-01-12 15:30:00,214.35,214.54,214.21,214.36,32252.0,200.2597,200.4372,200.1289,200.269,32252.0
2021-01-13 09:30:00,214.39,214.56,213.59,213.66,29419.0,200.2971,200.4559,199.5496,199.615,29419.0
2021-01-13 10:00:00,213.68,213.94,213.03,213.86,18457.0,199.6337,199.8766,199.0265,199.8019,18457.0
2021-01-13 10:30:00,213.89,214.09,213.72,214.05,19071.0,199.8299,200.0168,199.6711,199.9794,19071.0
2021-01-13 11:00:00,214.05,214.16,213.69,213.92,25379.0,199.9794,200.0822,199.6431,199.858,25379.0
2021-01-13 11:30:00,213.98,214.12,213.78,213.88,31953.0,199.914,200.0448,199.7272,199.8206,31953.0
2021-01-13 12:00:00,213.87,213.95,213.66,213.94,28933.0,199.8112,199.886,199.615,199.8766,28933.0
2021-01-13 12:30:00,213.95,214.38,213.75,214.33,36870.0,199.886,200.2877,199.6991,200.241,36870.0
2021-01-13 13:00:00,214.31,214.4,214.21,214.33,40580.0,200.2223,200.3064,200.1289,200.241,40580.0
2021-01-13 13:30:00,214.35,214.35,214.13,214.18,17308.0,200.2597,200.2597,200.0541,200.1009,17308.0
2021-01-13 14:00:00,214.2,214.55,214.02,214.47,49379.0,200.1195,200.4465,199.9514,200.3718,49379.0
2021-01-13 14:30:00,214.47,214.49,213.99,214.06,16054.0,200.3718,200.3905,199.9233,199.9887,16054.0
2021-01-13 15:00:00,214.17,214.17,213.59,213.59,19734.0,200.0915,200.0915,199.5496,199.5496,19734.0
2021-01-13 15:30:00,213.62,213.89,213.5,213.7,29108.0,199.5777,199.8299,199.4656,199.6524,29108.0
2021-01-14 09:30:00,214.49,214.98,214.26,214.79,32572.0,200.3905,200.8483,200.1756,200.6708,32572.0
2021-01-14 10:00:00,214.75,215.02,214.48,214.88,29695.0,200.6334,200.8856,200.3811,200.7548,29695.0
2021-01-14 10:30:00,214.91,214.98,214.38,214.47,34784.0,200.7829,200.8483,200.2877,200.3718,34784.0
2021-01-14 11:00:00,214.56,214.72,214.46,214.51,38515.0,200.4559,200.6054,200.3625,200.4092,38515.0
2021-01-14 11:30:00,214.53,214.7,214.47,214.7,13082.0,200.4279,200.5867,200.3718,200.5867,13082.0
2021-01-14 12:00:00,214.66,214.83,214.57,214.77,21400.0,200.5493,200.7081,200.4652,200.6521,21400.0
2021-01-14 12:30:00,214.81,214.87,214.4,214.74,31102.0,200.6894,200.7455,200.3064,200.624,31102.0
2021-01-14 13:00:00,214.69,214.85,214.52,214.54,22099.0,200.5773,200.7268,200.4185,200.4372,22099.0
2021-01-14 13:30:00,214.53,214.85,214.53,214.67,26545.0,200.4279,200.7268,200.4279,200.5586,26545.0
2021-01-14 14:00:00,214.65,214.87,214.65,214.78,25292.0,200.54,200.7455,200.54,200.6614,25292.0
2021-01-14 14:30:00,214.78,214.9,214.47,214.57,22455.0,200.6614,200.7735,200.3718,200.4652,22455.0
2021-01-14 15:00:00,214.6,214.69,213.83,214.1,25217.0,200.4933,200.5773,199.7739,200.0261,25217.0
2021-01-14 15:30:00,214.06,214.36,213.59,213.87,49810.0,199.9887,200.269,199.5496,199.8112,49810.0
2021-01-15 09:30:00,212.89,213.18,212.0,212.95,53084.0,198.8957,199.1666,198.0642,198.9517,53084.0
2021-01-15 10:00:00,213.11,213.11,210.43,211.05,39730.0,199.1012,199.1012,196.5974,197.1766,39730.0
2021-01-15 10:30:00,210.84,211.88,210.84,211.68,27042.0,196.9804,197.9521,196.9804,197.7652,27042.0
2021-01-15 11:00:00,211.61,211.99,211.05,211.99,17140.0,197.6998,198.0548,197.1766,198.0548,17140.0
2021-01-15 11:30:00,211.96,212.34,211.82,211.97,32757.0,198.0268,198.3818,197.896,198.0361,32757.0
2021-01-15 12:00:00,211.95,212.29,211.86,212.04,87382.0,198.0174,198.3351,197.9334,198.1015,87382.0
2021-01-15 12:30:00,212.04,212.54,212.0,212.54,41672.0,198.1015,198.5687,198.0642,198.5687,41672.0
2021-01-15 13:00:00,212.54,212.84,212.25,212.71,22098.0,198.5687,198.8489,198.2977,198.7275,22098.0
2021-01-15 13:30:00,212.69,212.77,212.5,212.66,94569.0,198.7088,198.7835,198.5313,198.6808,94569.0
2021-01-15 14:00:00,212.7,212.76,212.53,212.74,36698.0,198.7181,198.7742,198.5593,198.7555,36698.0
2021-01-15 14:30:00,212.77,213.17,212.72,212.73,68476.0,198.7835,199.1573,198.7368,198.7462,68476.0
2021-01-15 15:00:00,212.82,213.11,212.54,212.72,66182.0,198.8303,199.1012,198.5687,198.7368,66182.0
2021-01-15 15:30:00,212.68,212.81,212.25,212.43,128357.0,198.6995,198.8209,198.2977,198.4659,128357.0
2021-01-19 09:30:00,214.05,214.34,212.99,213.31,75179.0,199.9794,200.2503,198.9891,199.288,75179.0
2021-01-19 10:00:00,213.31,213.52,212.68,213.09,35897.0,199.288,199.4842,198.6995,199.0825,35897.0
2021-01-19 10:30:00,213.2,213.67,213.11,213.34,13735.0,199.1853,199.6244,199.1012,199.3161,13735.0
2021-01-19 11:00:00,213.39,213.59,213.04,213.28,37168.0,199.3628,199.5496,199.0358,199.26,37168.0
2021-01-19 11:30:00,213.34,213.34,212.75,212.93,42798.0,199.3161,199.3161,198.7649,198.933,42798.0
2021-01-19 12:00:00,212.92,213.1,212.92,213.07,13686.0,198.9237,199.0919,198.9237,199.0638,13686.0
2021-01-19 12:30:00,213.11,213.48,213.05,213.41,12077.0,199.1012,199.4469,199.0451,199.3815,12077.0
2021-01-19 13:00:00,213.58,213.7,213.48,213.55,32285.0,199.5403,199.6524,199.4469,199.5123,32285.0
2021-01-19 13:30:00,213.57,213.73,213.51,213.72,18098.0,199.531,199.6804,199.4749,199.6711,18098.0
2021-01-19 14:00:00,213.73,213.73,213.5,213.55,40311.0,199.6804,199.6804,199.4656,199.5123,40311.0
2021-01-19 14:30:00,213.59,213.73,213.44,213.62,21213.0,199.5496,199.6804,199.4095,199.5777,21213.0
2021-01-19 15:00:00,213.64,213.85,213.61,213.71,20889.0,199.5964,199.7926,199.5683,199.6618,20889.0
2021-01-19 15:30:00,213.74,213.92,213.58,213.68,35290.0,199.6898,199.858,199.5403,199.6337,35290.0
2021-01-20 09:30:00,214.53,214.92,214.13,214.37,50129.0,200.4279,200.7922,200.0541,200.2784,50129.0
2021-01-20 10:00:00,214.43,215.16,214.43,215.04,21588.0,200.3344,201.0164,200.3344,200.9043,21588.0
2021-01-20 10:30:00,215.07,215.43,215.01,215.1,30553.0,200.9324,201.2687,200.8763,200.9604,30553.0
2021-01-20 11:00:00,215.0,215.0,214.4,214.7,17748.0,200.867,200.867,200.3064,200.5867,17748.0
2021-01-20 11:30:00,214.7,215.04,214.61,214.96,21177.0,200.5867,200.9043,200.5026,200.8296,21177.0
2021-01-20 12:00:00,215.05,215.37,215.05,215.33,20153.0,200.9137,201.2126,200.9137,201.1753,20153.0
2021-01-20 12:30:00,215.33,215.63,215.25,215.52,24725.0,201.1753,201.4555,201.1005,201.3528,24725.0
2021-01-20 13:00:00,215.54,215.69,215.41,215.46,19622.0,201.3715,201.5116,201.25,201.2967,19622.0
2021-01-20 13:30:00,215.45,215.69,215.38,215.5,26216.0,201.2874,201.5116,201.222,201.3341,26216.0
2021-01-20 14:00:00,215.46,215.54,215.25,215.43,32079.0,201.2967,201.3715,201.1005,201.2687,32079.0
2021-01-20 14:30:00,215.4,215.68,215.36,215.55,29937.0,201.2407,201.5023,201.2033,201.3808,29937.0
2021-01-20 15:00:00,215.52,215.66,215.35,215.53,29598.0,201.3528,201.4836,201.1939,201.3621,29598.0
2021-01-20 15:30:00,215.59,215.88,215.52,215.57,112577.0,201.4182,201.6891,201.3528,201.3995,112577.0
2021-01-21 09:30:00,215.87,216.0,214.71,214.82,39260.0,201.6798,201.8012,200.596,200.6988,39260.0
2021-01-21 10:00:00,214.87,215.2,214.61,215.13,128774.0,200.7455,201.0538,200.5026,200.9884,128774.0
2021-01-21 10:30:00,215.16,215.21,214.92,214.97,19141.0,201.0164,201.0632,200.7922,200.8389,19141.0
2021-01-21 11:00:00,215.01,215.07,214.62,214.85,17947.0,200.8763,200.9324,200.5119,200.7268,17947.0
2021-01-21 11:30:00,214.8,214.87,214.41,214.51,12516.0,200.6801,200.7455,200.3157,200.4092,12516.0
2021-01-21 12:00:00,214.49,214.54,213.97,214.19,23145.0,200.3905,200.4372,199.9047,200.1102,23145.0
2021-01-21 12:30:00,214.14,214.26,213.96,214.15,17710.0,200.0635,200.1756,199.8953,200.0728,17710.0
2021-01-21 13:00:00,214.15,214.45,214.09,214.33,31716.0,200.0728,200.3531,200.0168,200.241,31716.0
2021-01-21 13:30:00,214.34,214.51,214.27,214.46,14560.0,200.2503,200.4092,200.1849,200.3625,14560.0
2021-01-21 14:00:00,214.5,214.72,214.45,214.65,20942.0,200.3998,200.6054,200.3531,200.54,20942.0
2021-01-21 14:30:00,214.7,214.83,214.56,214.67,32106.0,200.5867,200.7081,200.4559,200.5586,32106.0
2021-01-21 15:00:00,214.63,214.72,214.51,214.57,33660.0,200.5213,200.6054,200.4092,200.4652,33660.0
2021-01-21 15:30:00,214.54,214.6,214.29,214.29,46857.0,200.4372,200.4933,200.2036,200.2036,46857.0
2021-01-22 09:30:00,212.97,213.83,212.53,213.23,31166.0,198.9704,199.7739,198.5593,199.2133,31166.0
2021-01-22 10:00:00,213.27,213.5,212.65,212.65,25950.0,199.2507,199.4656,198.6714,198.6714,25950.0
2021-01-22 10:30:00,212.74,213.23,212.64,213.17,24024.0,198.7555,199.2133,198.6621,199.1573,24024.0
2021-01-22 11:00:00,213.18,213.41,213.06,213.15,72627.0,199.1666,199.3815,199.0545,199.1386,72627.0
2021-01-22 11:30:00,213.14,213.81,213.14,213.72,19177.0,199.1292,199.7552,199.1292,199.6711,19177.0
2021-01-22 12:00:00,213.78,213.86,213.5,213.56,42524.0,199.7272,199.8019,199.4656,199.5216,42524.0
2021-01-22 12:30:00,213.56,213.71,213.42,213.68,15520.0,199.5216,199.6618,199.3908,199.6337,15520.0
2021-01-22 13:00:00,213.64,213.75,213.47,213.68,43790.0,199.5964,199.6991,199.4375,199.6337,43790.0
2021-01-22 13:30:00,213.61,213.77,213.42,213.42,16786.0,199.5683,199.7178,199.3908,199.3908,16786.0
2021-01-22 14:00:00,213.46,213.63,213.35,213.53,31860.0,199.4282,199.587,199.3254,199.4936,31860.0
2021-01-22 14:30:00,213.52,213.91,213.5,213.87,14158.0,199.4842,199.8486,199.4656,199.8112,14158.0
2021-01-22 15:00:00,213.9,214.14,213.71,214.13,45260.0,199.8393,200.0635,199.6618,200.0541,45260.0
2021-01-22 15:30:00,214.08,214.24,213.85,213.85,29405.0,200.0074,200.1569,199.7926,199.7926,29405.0
2021-01-25 09:30:00,213.76,214.46,213.69,213.84,42366.0,199.7085,200.3625,199.6431,199.7832,42366.0
2021-01-25 10:00:00,213.87,214.65,213.87,214.6,52306.0,199.8112,200.54,199.8112,200.4933,52306.0
2021-01-25 10:30:00,214.62,214.84,212.64,212.66,25245.0,200.5119,200.7175,198.6621,198.6808,25245.0
2021-01-25 11:00:00,212.7,213.01,211.0,211.86,46131.0,198.7181,199.0078,197.1299,197.9334,46131.0
2021-01-25 11:30:00,211.78,212.96,211.69,212.96,54683.0,197.8586,198.9611,197.7745,198.9611,54683.0
2021-01-25 12:00:00,213.0,213.14,212.12,212.43,32845.0,198.9984,199.1292,198.1763,198.4659,32845.0
2021-01-25 12:30:00,212.34,213.12,212.19,213.07,31395.0,198.3818,199.1105,198.2417,199.0638,31395.0
2021-01-25 13:00:00,213.05,213.68,212.89,213.51,19874.0,199.0451,199.6337,198.8957,199.4749,19874.0
2021-01-25 13:30:00,213.47,213.77,213.28,213.49,19342.0,199.4375,199.7178,199.26,199.4562,19342.0
2021-01-25 14:00:00,213.48,213.67,213.2,213.49,67988.0,199.4469,199.6244,199.1853,199.4562,67988.0
2021-01-25 14:30:00,213.49,213.59,213.26,213.35,39716.0,199.4562,199.5496,199.2413,199.3254,39716.0
2021-01-25 15:00:00,213.38,213.46,212.83,213.13,40170.0,199.3534,199.4282,198.8396,199.1199,40170.0
2021-01-25 15:30:00,213.14,213.69,213.12,213.69,18744.0,199.1292,199.6431,199.1105,199.6431,18744.0
2021-01-26 09:30:00,214.4,214.68,213.23,213.29,45084.0,200.3064,200.568,199.2133,199.2694,45084.0
2021-01-26 10:00:00,213.25,213.71,212.64,213.14,44997.0,199.232,199.6618,198.6621,199.1292,44997.0
2021-01-26 10:30:00,213.09,213.14,212.44,212.53,19845.0,199.0825,199.1292,198.4752,198.5593,19845.0
2021-01-26 11:00:00,212.61,212.86,212.38,212.68,22778.0,198.6341,198.8676,198.4192,198.6995,22778.0
2021-01-26 11:30:00,212.59,212.66,211.9,211.9,173543.0,198.6154,198.6808,197.9707,197.9707,173543.0
2021-01-26 12:00:00,211.92,212.09,211.89,212.03,18284.0,197.9894,198.1482,197.9614,198.0922,18284.0
2021-01-26 12:30:00,212.1,212.27,211.94,212.15,17838.0,198.1576,198.3164,198.0081,198.2043,17838.0
2021-01-26 13:00:00,212.09,212.41,212.09,212.26,17535.0,198.1482,198.4472,198.1482,198.3071,17535.0
2021-01-26 13:30:00,212.22,212.38,212.12,212.14,20927.0,198.2697,198.4192,198.1763,198.195,20927.0
2021-01-26 14:00:00,212.14,212.37,211.93,212.08,27559.0,198.195,198.4098,197.9988,198.1389,27559.0
2021-01-26 14:30:00,212.04,212.33,211.95,212.33,42393.0,198.1015,198.3725,198.0174,198.3725,42393.0
2021-01-26 15:00:00,212.33,212.46,212.14,212.27,31238.0,198.3725,198.4939,198.195,198.3164,31238.0
2021-01-26 15:30:00,212.27,212.27,211.59,211.65,37901.0,198.3164,198.3164,197.6811,197.7372,37901.0
2021-01-27 09:30:00,209.05,209.11,206.64,207.72,43914.0,195.3081,195.3641,193.0565,194.0655,43914.0
2021-01-27 10:00:00,207.8,209.1,207.8,208.9,21149.0,194.1402,195.3548,194.1402,195.1679,21149.0
2021-01-27 10:30:00,208.84,209.39,208.37,209.36,36671.0,195.1119,195.6257,194.6728,195.5977,36671.0
2021-01-27 11:00:00,209.41,209.41,208.48,208.74,49131.0,195.6444,195.6444,194.7755,195.0185,49131.0
2021-01-27 11:30:00,208.81,208.82,207.71,207.73,52284.0,195.0839,195.0932,194.0562,194.0749,52284.0
2021-01-27 12:00:00,207.65,208.38,207.37,208.28,22618.0,194.0001,194.6821,193.7385,194.5887,22618.0
2021-01-27 12:30:00,208.16,209.06,207.94,209.04,23790.0,194.4766,195.3174,194.271,195.2987,23790.0
2021-01-27 13:00:00,209.0,209.18,208.57,209.08,24435.0,195.2614,195.4295,194.8596,195.3361,24435.0
2021-01-27 13:30:00,209.04,209.09,208.47,208.71,26553.0,195.2987,195.3455,194.7662,194.9904,26553.0
2021-01-27 14:00:00,208.85,208.89,207.72,207.79,23243.0,195.1212,195.1586,194.0655,194.1309,23243.0
2021-01-27 14:30:00,207.71,207.81,206.2,206.52,33407.0,194.0562,194.1496,192.6454,192.9444,33407.0
2021-01-27 15:00:00,206.48,207.15,205.88,206.05,39886.0,192.907,193.533,192.3465,192.5053,39886.0
2021-01-27 15:30:00,206.03,206.4,205.43,206.22,59613.0,192.4866,192.8323,191.926,192.6641,59613.0
2021-01-28 09:30:00,207.51,209.15,207.23,208.85,63641.0,193.8693,195.4015,193.6077,195.1212,63641.0
2021-01-28 10:00:00,208.66,209.74,208.38,209.37,43583.0,194.9437,195.9527,194.6821,195.607,43583.0
2021-01-28 10:30:00,209.31,209.52,208.69,209.11,27128.0,195.551,195.7472,194.9717,195.3641,27128.0
2021-01-28 11:00:00,209.31,209.85,208.78,208.83,20701.0,195.551,196.0555,195.0558,195.1025,20701.0
2021-01-28 11:30:00,208.96,209.8,208.66,209.7,26054.0,195.224,196.0088,194.9437,195.9154,26054.0
2021-01-28 12:00:00,209.77,209.98,209.66,209.81,17857.0,195.9808,196.1769,195.878,196.0181,17857.0
2021-01-28 12:30:00,209.94,210.15,209.77,209.85,21377.0,196.1396,196.3358,195.9808,196.0555,21377.0
2021-01-28 13:00:00,209.99,210.15,209.71,210.01,18481.0,196.1863,196.3358,195.9247,196.205,18481.0
2021-01-28 13:30:00,210.08,210.57,210.08,210.44,15025.0,196.2704,196.7282,196.2704,196.6067,15025.0
2021-01-28 14:00:00,210.54,210.55,209.97,210.14,16639.0,196.7001,196.7095,196.1676,196.3264,16639.0
2021-01-28 14:30:00,210.18,210.57,210.1,210.39,33546.0,196.3638,196.7282,196.2891,196.56,33546.0
2021-01-28 15:00:00,210.36,210.36,209.81,209.81,26259.0,196.532,196.532,196.0181,196.0181,26259.0
2021-01-28 15:30:00,209.79,210.09,208.87,208.89,73910.0,195.9994,196.2797,195.1399,195.1586,73910.0
2021-01-29 09:30:00,208.11,208.63,206.82,208.48,45163.0,194.4299,194.9157,193.2247,194.7755,45163.0
2021-01-29 10:00:00,208.43,209.05,208.1,208.65,27371.0,194.7288,195.3081,194.4205,194.9344,27371.0
2021-01-29 10:30:00,208.83,208.96,207.94,208.47,22860.0,195.1025,195.224,194.271,194.7662,22860.0
2021-01-29 11:00:00,208.7,208.71,207.27,207.28,53159.0,194.9811,194.9904,193.6451,193.6544,53159.0
2021-01-29 11:30:00,207.18,207.46,206.65,207.46,27751.0,193.561,193.8226,193.0658,193.8226,27751.0
2021-01-29 12:00:00,207.39,207.51,205.98,206.17,27208.0,193.7572,193.8693,192.4399,192.6174,27208.0
2021-01-29 12:30:00,206.14,206.29,204.48,205.18,33929.0,192.5894,192.7295,191.0385,191.6925,33929.0
2021-01-29 13:00:00,205.01,205.96,204.37,205.96,25629.0,191.5337,192.4212,190.9357,192.4212,25629.0
2021-01-29 13:30:00,205.94,205.94,205.06,205.12,50041.0,192.4025,192.4025,191.5804,191.6364,50041.0
2021-01-29 14:00:00,205.08,206.31,205.08,205.79,137413.0,191.599,192.7482,191.599,192.2624,137413.0
2021-01-29 14:30:00,205.78,206.0,205.2,205.81,51086.0,192.253,192.4586,191.7112,192.2811,51086.0
2021-01-29 15:00:00,205.81,207.08,205.81,206.65,55077.0,192.2811,193.4676,192.2811,193.0658,55077.0
2021-01-29 15:30:00,206.64,207.2,205.83,205.9,46579.0,193.0565,193.5797,192.2997,192.3651,46579.0
2021-02-01 09:30:00,207.87,208.31,206.45,207.2,51206.0,194.2056,194.6167,192.879,193.5797,51206.0
2021-02-01 10:00:00,207.13,207.7,206.78,207.56,20438.0,193.5143,194.0468,193.1873,193.916,20438.0
2021-02-01 10:30:00,207.53,207.69,206.7,206.92,16907.0,193.888,194.0375,193.1126,193.3181,16907.0
2021-02-01 11:00:00,206.99,208.0,206.61,207.96,17934.0,193.3835,194.3271,193.0285,194.2897,17934.0
2021-02-01 11:30:00,207.96,208.62,207.77,208.26,20559.0,194.2897,194.9063,194.1122,194.57,20559.0
2021-02-01 12:00:00,208.32,208.69,208.29,208.47,15656.0,194.6261,194.9717,194.598,194.7662,15656.0
2021-02-01 12:30:00,208.46,208.9,208.38,208.9,14186.0,194.7569,195.1679,194.6821,195.1679,14186.0
2021-02-01 13:00:00,208.94,208.95,208.66,208.83,18030.0,195.2053,195.2147,194.9437,195.1025,18030.0
2021-02-01 13:30:00,208.9,209.03,208.65,208.97,23994.0,195.1679,195.2894,194.9344,195.2333,23994.0
2021-02-01 14:00:00,208.92,209.5,208.91,209.45,45212.0,195.1866,195.7285,195.1773,195.6818,45212.0
2021-02-01 14:30:00,209.42,209.76,209.4,209.53,17912.0,195.6538,195.9714,195.6351,195.7565,17912.0
2021-02-01 15:00:00,209.62,209.71,209.36,209.54,54986.0,195.8406,195.9247,195.5977,195.7659,54986.0
2021-02-01 15:30:00,209.53,209.86,209.41,209.46,44397.0,195.7565,196.0648,195.6444,195.6911,44397.0
2021-02-02 09:30:00,211.51,212.13,211.3,212.12,31799.0,197.6064,198.1856,197.4102,198.1763,31799.0
2021-02-02 10:00:00,212.13,212.65,212.0,212.24,24482.0,198.1856,198.6714,198.0642,198.2884,24482.0
2021-02-02 10:30:00,212.21,212.6,212.16,212.6,18146.0,198.2604,198.6247,198.2136,198.6247,18146.0
2021-02-02 11:00:00,212.69,213.32,212.66,213.19,11976.0,198.7088,199.2974,198.6808,199.1759,11976.0
2021-02-02 11:30:00,213.23,213.45,213.15,213.4,34805.0,199.2133,199.4188,199.1386,199.3721,34805.0
2021-02-02 12:00:00,213.43,213.53,213.1,213.17,11636.0,199.4002,199.4936,199.0919,199.1573,11636.0
2021-02-02 12:30:00,213.24,213.41,213.19,213.41,14620.0,199.2227,199.3815,199.1759,199.3815,14620.0
2021-02-02 13:00:00,213.52,213.52,213.01,213.17,27682.0,199.4842,199.4842,199.0078,199.1573,27682.0
2021-02-02 13:30:00,213.22,213.36,213.13,213.2,42200.0,199.204,199.3348,199.1199,199.1853,42200.0
2021-02-02 14:00:00,213.23,213.43,213.07,213.16,29289.0,199.2133,199.4002,199.0638,199.1479,29289.0
2021-02-02 14:30:00,213.27,213.53,213.22,213.41,33576.0,199.2507,199.4936,199.204,199.3815,33576.0
2021-02-02 15:00:00,213.47,213.47,213.16,213.25,88637.0,199.4375,199.4375,199.1479,199.232,88637.0
2021-02-02 15:30:00,213.18,213.29,212.7,212.7,31448.0,199.1666,199.2694,198.7181,198.7181,31448.0
2021-02-03 09:30:00,212.96,213.42,212.62,213.1,32885.0,198.9611,199.3908,198.6434,199.0919,32885.0
2021-02-03 10:00:00,213.09,213.09,212.02,212.02,12849.0,199.0825,199.0825,198.0828,198.0828,12849.0
2021-02-03 10:30:00,211.77,212.45,211.63,212.3,40335.0,197.8493,198.4846,197.7185,198.3444,40335.0
2021-02-03 11:00:00,212.32,212.55,212.11,212.37,24467.0,198.3631,198.578,198.1669,198.4098,24467.0
2021-02-03 11:30:00,212.36,212.77,212.28,212.69,17456.0,198.4005,198.7835,198.3258,198.7088,17456.0
2021-02-03 12:00:00,212.67,212.67,212.39,212.56,16572.0,198.6901,198.6901,198.4285,198.5874,16572.0
2021-02-03 12:30:00,212.58,212.99,212.46,212.96,17477.0,198.606,198.9891,198.4939,198.9611,17477.0
2021-02-03 13:00:00,213.0,213.11,212.85,213.07,24832.0,198.9984,199.1012,198.8583,199.0638,24832.0
2021-02-03 13:30:00,213.02,213.28,212.99,213.24,15638.0,199.0171,199.26,198.9891,199.2227,15638.0
2021-02-03 14:00:00,213.27,213.36,213.15,213.26,20457.0,199.2507,199.3348,199.1386,199.2413,20457.0
2021-02-03 14:30:00,213.35,213.41,213.19,213.25,18399.0,199.3254,199.3815,199.1759,199.232,18399.0
2021-02-03 15:00:00,213.19,213.25,212.8,212.9,20142.0,199.1759,199.232,198.8116,198.905,20142.0
2021-02-03 15:30:00,212.98,213.09,212.83,212.88,34310.0,198.9797,199.0825,198.8396,198.8863,34310.0
2021-02-04 09:30:00,213.57,214.73,213.53,214.73,41462.0,199.531,200.6147,199.4936,200.6147,41462.0
2021-02-04 10:00:00,214.74,214.96,214.49,214.62,36805.0,200.624,200.8296,200.3905,200.5119,36805.0
2021-02-04 10:30:00,214.64,215.22,214.62,215.12,26050.0,200.5306,201.0725,200.5119,200.9791,26050.0
2021-02-04 11:00:00,215.09,215.27,214.97,215.17,33885.0,200.951,201.1192,200.8389,201.0258,33885.0
2021-02-04 11:30:00,215.14,215.33,215.07,215.26,16529.0,200.9978,201.1753,200.9324,201.1099,16529.0
2021-02-04 12:00:00,215.26,215.51,215.26,215.47,19388.0,201.1099,201.3434,201.1099,201.3061,19388.0
2021-02-04 12:30:00,215.47,215.59,215.34,215.41,17417.0,201.3061,201.4182,201.1846,201.25,17417.0
2021-02-04 13:00:00,215.42,215.66,215.41,215.63,22408.0,201.2593,201.4836,201.25,201.4555,22408.0
2021-02-04 13:30:00,215.66,215.73,215.6,215.7,16937.0,201.4836,201.549,201.4275,201.5209,16937.0
2021-02-04 14:00:00,215.7,215.76,215.49,215.6,20588.0,201.5209,201.577,201.3247,201.4275,20588.0
2021-02-04 14:30:00,215.61,215.76,215.57,215.66,21688.0,201.4369,201.577,201.3995,201.4836,21688.0
2021-02-04 15:00:00,215.69,215.69,215.26,215.28,29951.0,201.5116,201.5116,201.1099,201.1286,29951.0
2021-02-04 15:30:00,215.29,215.85,215.19,215.79,79446.0,201.1379,201.6611,201.0445,201.605,79446.0
2021-02-05 09:30:00,217.34,217.49,216.88,217.25,40394.0,203.0531,203.1933,202.6234,202.9691,40394.0
2021-02-05 10:00:00,217.12,217.41,216.84,217.17,23546.0,202.8476,203.1185,202.586,202.8943,23546.0
2021-02-05 10:30:00,217.23,217.75,217.23,217.59,20751.0,202.9504,203.4362,202.9504,203.2867,20751.0
2021-02-05 11:00:00,217.65,217.65,217.28,217.49,15609.0,203.3428,203.3428,202.9971,203.1933,15609.0
2021-02-05 11:30:00,217.57,217.69,217.38,217.38,20897.0,203.268,203.3801,203.0905,203.0905,20897.0
2021-02-05 12:00:00,217.39,217.67,217.31,217.63,18228.0,203.0998,203.3614,203.0251,203.3241,18228.0
2021-02-05 12:30:00,217.58,217.78,217.57,217.69,13641.0,203.2774,203.4642,203.268,203.3801,13641.0
2021-02-05 13:00:00,217.76,217.76,217.43,217.59,20390.0,203.4455,203.4455,203.1372,203.2867,20390.0
2021-02-05 13:30:00,217.6,217.63,217.39,217.42,19085.0,203.296,203.3241,203.0998,203.1279,19085.0
2021-02-05 14:00:00,217.38,217.71,217.31,217.67,38545.0,203.0905,203.3988,203.0251,203.3614,38545.0
2021-02-05 14:30:00,217.72,217.85,217.61,217.77,26442.0,203.4082,203.5296,203.3054,203.4549,26442.0
2021-02-05 15:00:00,217.76,217.82,217.53,217.54,35702.0,203.4455,203.5016,203.2306,203.24,35702.0
2021-02-05 15:30:00,217.53,217.87,217.53,217.83,22678.0,203.2306,203.5483,203.2306,203.5109,22678.0
2021-02-08 09:30:00,218.95,219.73,218.78,219.57,45970.0,204.5573,205.286,204.3985,205.1365,45970.0
2021-02-08 10:00:00,219.51,219.63,219.25,219.48,26575.0,205.0805,205.1926,204.8376,205.0525,26575.0
2021-02-08 10:30:00,219.49,219.59,219.21,219.28,18136.0,205.0618,205.1552,204.8002,204.8656,18136.0
2021-02-08 11:00:00,219.32,219.36,218.91,219.07,25855.0,204.903,204.9404,204.5199,204.6694,25855.0
2021-02-08 11:30:00,219.07,219.15,218.78,219.12,12824.0,204.6694,204.7442,204.3985,204.7161,12824.0
2021-02-08 12:00:00,219.06,219.3,219.02,219.23,14101.0,204.6601,204.8843,204.6227,204.8189,14101.0
2021-02-08 12:30:00,219.21,219.31,219.14,219.26,11608.0,204.8002,204.8936,204.7348,204.8469,11608.0
2021-02-08 13:00:00,219.23,219.27,219.04,219.19,27486.0,204.8189,204.8563,204.6414,204.7815,27486.0
2021-02-08 13:30:00,219.14,219.3,218.92,219.04,17136.0,204.7348,204.8843,204.5293,204.6414,17136.0
2021-02-08 14:00:00,219.11,219.21,219.06,219.14,20445.0,204.7068,204.8002,204.6601,204.7348,20445.0
2021-02-08 14:30:00,219.14,219.32,219.08,219.25,17997.0,204.7348,204.903,204.6788,204.8376,17997.0
2021-02-08 15:00:00,219.25,219.27,219.12,219.22,31295.0,204.8376,204.8563,204.7161,204.8096,31295.0
2021-02-08 15:30:00,219.3,219.75,219.24,219.71,26695.0,204.8843,205.3047,204.8282,205.2673,26695.0
2021-02-09 09:30:00,219.52,219.97,219.33,219.85,37658.0,205.0898,205.5103,204.9123,205.3981,37658.0
2021-02-09 10:00:00,219.71,219.83,219.38,219.61,34224.0,205.2673,205.3795,204.959,205.1739,34224.0
2021-02-09 10:30:00,219.64,219.77,219.54,219.69,18289.0,205.2019,205.3234,205.1085,205.2487,18289.0
2021-02-09 11:00:00,219.67,219.69,219.28,219.54,17529.0,205.23,205.2487,204.8656,205.1085,17529.0
2021-02-09 11:30:00,219.5,220.16,219.5,220.15,15906.0,205.0711,205.6878,205.0711,205.6784,15906.0
2021-02-09 12:00:00,220.09,220.48,220.09,220.44,10945.0,205.6224,205.9867,205.6224,205.9494,10945.0
2021-02-09 12:30:00,220.47,220.76,220.46,220.7,14939.0,205.9774,206.2483,205.968,206.1923,14939.0
2021-02-09 13:00:00,220.57,220.68,220.44,220.45,13147.0,206.0708,206.1736,205.9494,205.9587,13147.0
2021-02-09 13:30:00,220.42,220.55,220.33,220.43,20296.0,205.9307,206.0521,205.8466,205.94,20296.0
2021-02-09 14:00:00,220.45,220.51,220.43,220.47,25404.0,205.9587,206.0148,205.94,205.9774,25404.0
2021-02-09 14:30:00,220.5,220.52,220.34,220.46,14747.0,206.0054,206.0241,205.8559,205.968,14747.0
2021-02-09 15:00:00,220.46,220.5,220.15,220.16,36202.0,205.968,206.0054,205.6784,205.6878,36202.0
2021-02-09 15:30:00,220.23,220.58,220.13,220.27,47124.0,205.7532,206.0802,205.6597,205.7905,47124.0
2021-02-10 09:30:00,221.42,222.38,221.42,222.19,71493.0,206.8649,207.7618,206.8649,207.5843,71493.0
2021-02-10 10:00:00,222.34,222.45,220.31,220.89,15138.0,207.7245,207.8272,205.8279,206.3698,15138.0
2021-02-10 10:30:00,220.77,220.95,219.49,220.8,55754.0,206.2577,206.4258,205.0618,206.2857,55754.0
2021-02-10 11:00:00,220.77,221.27,220.44,220.7,29345.0,206.2577,206.7248,205.9494,206.1923,29345.0
2021-02-10 11:30:00,220.7,221.33,220.43,221.07,18845.0,206.1923,206.7809,205.94,206.5379,18845.0
2021-02-10 12:00:00,220.87,221.03,220.46,220.95,18402.0,206.3511,206.5006,205.968,206.4258,18402.0
2021-02-10 12:30:00,220.86,221.33,220.77,221.24,11210.0,206.3417,206.7809,206.2577,206.6968,11210.0
2021-02-10 13:00:00,221.19,221.63,221.1,221.62,9880.0,206.6501,207.0611,206.566,207.0518,9880.0
2021-02-10 13:30:00,221.61,221.7,221.23,221.26,16561.0,207.0424,207.1265,206.6874,206.7155,16561.0
2021-02-10 14:00:00,221.32,221.61,221.2,221.61,31975.0,206.7715,207.0424,206.6594,207.0424,31975.0
2021-02-10 14:30:00,221.66,221.96,221.55,221.94,29329.0,207.0892,207.3694,206.9864,207.3508,29329.0
2021-02-10 15:00:00,222.05,222.12,221.46,221.47,14931.0,207.4535,207.5189,206.9023,206.9117,14931.0
2021-02-10 15:30:00,221.6,221.68,220.97,221.37,33262.0,207.0331,207.1078,206.4445,206.8182,33262.0
2021-02-11 09:30:00,221.97,222.45,221.7,221.7,115356.0,207.3788,207.8272,207.1265,207.1265,115356.0
2021-02-11 10:00:00,221.69,222.17,221.69,222.12,9582.0,207.1172,207.5656,207.1172,207.5189,9582.0
2021-02-11 10:30:00,222.11,222.27,221.85,221.86,13107.0,207.5096,207.6591,207.2667,207.276,13107.0
2021-02-11 11:00:00,221.82,221.98,221.58,221.91,28241.0,207.2386,207.3881,207.0144,207.3227,28241.0
2021-02-11 11:30:00,221.93,222.17,221.79,221.84,12726.0,207.3414,207.5656,207.2106,207.2573,12726.0
2021-02-11 12:00:00,221.87,221.9,220.23,220.37,14637.0,207.2854,207.3134,205.7532,205.884,14637.0
2021-02-11 12:30:00,220.21,220.99,220.0,220.99,17790.0,205.7345,206.4632,205.5383,206.4632,17790.0
2021-02-11 13:00:00,220.87,221.42,220.72,221.36,14299.0,206.3511,206.8649,206.211,206.8089,14299.0
2021-02-11 13:30:00,221.3,221.59,221.3,221.3,52867.0,206.7528,207.0238,206.7528,206.7528,52867.0
2021-02-11 14:00:00,221.27,221.27,220.94,221.27,16117.0,206.7248,206.7248,206.4165,206.7248,16117.0
2021-02-11 14:30:00,221.22,221.6,221.03,221.6,16172.0,206.6781,207.0331,206.5006,207.0331,16172.0
2021-02-11 15:00:00,221.55,221.84,221.45,221.69,29707.0,206.9864,207.2573,206.893,207.1172,29707.0
2021-02-11 15:30:00,221.7,222.08,221.47,222.08,23756.0,207.1265,207.4816,206.9117,207.4816,23756.0
2021-02-12 09:30:00,221.32,222.3,221.02,222.22,104686.0,206.7715,207.6871,206.4912,207.6123,104686.0
2021-02-12 10:00:00,222.19,222.48,222.16,222.16,64349.0,207.5843,207.8553,207.5563,207.5563,64349.0
2021-02-12 10:30:00,222.15,222.7,221.93,222.65,111964.0,207.547,208.0608,207.3414,208.0141,111964.0
2021-02-12 11:00:00,222.72,222.82,222.5,222.73,14907.0,208.0795,208.1729,207.8739,208.0888,14907.0
2021-02-12 11:30:00,222.81,223.0,222.77,222.9,13043.0,208.1636,208.3411,208.1262,208.2476,13043.0
2021-02-12 12:00:00,222.91,223.12,222.87,222.96,23422.0,208.257,208.4532,208.2196,208.3037,23422.0
2021-02-12 12:30:00,222.84,223.03,222.82,222.94,8898.0,208.1916,208.3691,208.1729,208.285,8898.0
2021-02-12 13:00:00,222.96,223.06,222.57,222.66,18689.0,208.3037,208.3971,207.9393,208.0234,18689.0
2021-02-12 13:30:00,222.73,222.9,222.69,222.81,17590.0,208.0888,208.2476,208.0515,208.1636,17590.0
2021-02-12 14:00:00,222.75,222.87,222.59,222.82,16554.0,208.1075,208.2196,207.958,208.1729,16554.0
2021-02-12 14:30:00,222.84,222.91,222.65,222.83,69408.0,208.1916,208.257,208.0141,208.1823,69408.0
2021-02-12 15:00:00,222.9,222.96,222.79,222.86,26457.0,208.2476,208.3037,208.1449,208.2103,26457.0
2021-02-12 15:30:00,222.85,223.63,222.82,223.53,31715.0,208.2009,208.9297,208.1729,208.8362,31715.0
2021-02-16 09:30:00,224.69,224.85,224.36,224.43,72192.0,209.92,210.0695,209.6117,209.6771,72192.0
2021-02-16 10:00:00,224.36,224.45,223.76,224.41,40966.0,209.6117,209.6958,209.0511,209.6584,40966.0
2021-02-16 10:30:00,224.5,224.63,223.39,223.97,29280.0,209.7425,209.8639,208.7054,209.2473,29280.0
2021-02-16 11:00:00,223.93,224.15,223.54,223.54,20445.0,209.2099,209.4155,208.8456,208.8456,20445.0
2021-02-16 11:30:00,223.26,223.8,222.88,223.02,12627.0,208.584,209.0885,208.229,208.3598,12627.0
2021-02-16 12:00:00,222.83,223.35,222.44,223.34,17609.0,208.1823,208.6681,207.8179,208.6587,17609.0
2021-02-16 12:30:00,223.3,223.3,223.04,223.29,19557.0,208.6214,208.6214,208.3784,208.612,19557.0
2021-02-16 13:00:00,223.31,223.4,223.22,223.37,26916.0,208.6307,208.7148,208.5466,208.6868,26916.0
2021-02-16 13:30:00,223.39,223.47,223.07,223.08,20443.0,208.7054,208.7802,208.4065,208.4158,20443.0
2021-02-16 14:00:00,223.1,223.5,223.1,223.5,22282.0,208.4345,208.8082,208.4345,208.8082,22282.0
2021-02-16 14:30:00,223.53,223.62,223.19,223.47,16296.0,208.8362,208.9203,208.5186,208.7802,16296.0
2021-02-16 15:00:00,223.43,223.52,223.16,223.31,33303.0,208.7428,208.8269,208.4906,208.6307,33303.0
2021-02-16 15:30:00,223.3,223.52,222.94,223.14,23011.0,208.6214,208.8269,208.285,208.4719,23011.0
2021-02-17 09:30:00,222.14,222.32,220.53,221.86,53217.0,207.5376,207.7058,206.0334,207.276,53217.0
2021-02-17 10:00:00,222.06,222.33,221.34,221.42,26049.0,207.4629,207.7151,206.7902,206.8649,26049.0
2021-02-17 10:30:00,221.27,221.63,221.14,221.46,14873.0,206.7248,207.0611,206.6033,206.9023,14873.0
2021-02-17 11:00:00,221.4,221.41,220.06,220.57,49116.0,206.8463,206.8556,205.5943,206.0708,49116.0
2021-02-17 11:30:00,220.62,220.78,220.1,220.73,19408.0,206.1175,206.267,205.6317,206.2203,19408.0
2021-02-17 12:00:00,220.8,221.12,220.74,221.12,12500.0,206.2857,206.5847,206.2296,206.5847,12500.0
2021-02-17 12:30:00,221.2,221.34,221.03,221.12,16173.0,206.6594,206.7902,206.5006,206.5847,16173.0
2021-02-17 13:00:00,221.14,221.45,221.13,221.38,22596.0,206.6033,206.893,206.594,206.8276,22596.0
2021-02-17 13:30:00,221.33,221.64,221.24,221.46,13848.0,206.7809,207.0705,206.6968,206.9023,13848.0
2021-02-17 14:00:00,221.54,221.9,221.44,221.5,88967.0,206.977,207.3134,206.8836,206.9397,88967.0
2021-02-17 14:30:00,221.4,221.93,221.4,221.93,15715.0,206.8463,207.3414,206.8463,207.3414,15715.0
2021-02-17 15:00:00,221.87,222.08,221.86,222.0,22252.0,207.2854,207.4816,207.276,207.4068,22252.0
2021-02-17 15:30:00,221.95,222.25,221.89,222.13,45800.0,207.3601,207.6404,207.304,207.5283,45800.0
2021-02-18 09:30:00,220.89,221.37,220.26,221.31,50127.0,206.3698,206.8182,205.7812,206.7622,50127.0
2021-02-18 10:00:00,221.25,221.25,219.51,219.71,25163.0,206.7061,206.7061,205.0805,205.2673,25163.0
2021-02-18 10:30:00,219.73,220.44,219.47,220.13,19485.0,205.286,205.9494,205.0431,205.6597,19485.0
2021-02-18 11:00:00,220.24,220.7,220.08,220.55,17040.0,205.7625,206.1923,205.613,206.0521,17040.0
2021-02-18 11:30:00,220.37,220.59,220.26,220.39,28623.0,205.884,206.0895,205.7812,205.9026,28623.0
2021-02-18 12:00:00,220.35,220.58,219.99,220.46,18633.0,205.8653,206.0802,205.5289,205.968,18633.0
2021-02-18 12:30:00,220.46,220.61,220.22,220.46,15844.0,205.968,206.1082,205.7438,205.968,15844.0
2021-02-18 13:00:00,220.37,221.14,220.13,221.07,20391.0,205.884,206.6033,205.6597,206.5379,20391.0
2021-02-18 13:30:00,221.19,221.26,220.94,221.13,17226.0,206.6501,206.7155,206.4165,206.594,17226.0
2021-02-18 14:00:00,221.24,221.58,221.15,221.51,19726.0,206.6968,207.0144,206.6127,206.949,19726.0
2021-02-18 14:30:00,221.58,221.71,221.38,221.71,19668.0,207.0144,207.1359,206.8276,207.1359,19668.0
2021-02-18 15:00:00,221.67,221.81,221.53,221.55,14564.0,207.0985,207.2293,206.9677,206.9864,14564.0
2021-02-18 15:30:00,221.52,221.77,220.97,221.0,35445.0,206.9584,207.1919,206.4445,206.4725,35445.0
2021-02-19 09:30:00,222.32,223.46,222.32,223.45,29985.0,207.7058,208.7708,207.7058,208.7615,29985.0
2021-02-19 10:00:00,223.43,223.74,223.16,223.68,10304.0,208.7428,209.0324,208.4906,208.9764,10304.0
2021-02-19 10:30:00,223.72,223.9,223.58,223.73,26136.0,209.0137,209.1819,208.8829,209.0231,26136.0
2021-02-19 11:00:00,223.76,223.97,223.71,223.96,21655.0,209.0511,209.2473,209.0044,209.238,21655.0
2021-02-19 11:30:00,223.93,224.17,223.92,223.92,13833.0,209.2099,209.4342,209.2006,209.2006,13833.0
2021-02-19 12:00:00,223.92,224.1,223.5,223.6,113690.0,209.2006,209.3688,208.8082,208.9016,113690.0
2021-02-19 12:30:00,223.69,223.74,223.13,223.49,15185.0,208.9857,209.0324,208.4625,208.7989,15185.0
2021-02-19 13:00:00,223.44,223.56,223.11,223.54,12678.0,208.7522,208.8643,208.4438,208.8456,12678.0
2021-02-19 13:30:00,223.49,223.84,223.38,223.8,19786.0,208.7989,209.1259,208.6961,209.0885,19786.0
2021-02-19 14:00:00,223.83,223.93,223.13,223.13,23306.0,209.1165,209.2099,208.4625,208.4625,23306.0
2021-02-19 14:30:00,223.25,223.74,223.25,223.74,18718.0,208.5746,209.0324,208.5746,209.0324,18718.0
2021-02-19 15:00:00,223.71,223.85,223.49,223.72,28068.0,209.0044,209.1352,208.7989,209.0137,28068.0
2021-02-19 15:30:00,223.7,223.99,223.28,223.44,28394.0,208.9951,209.266,208.6027,208.7522,28394.0
2021-02-22 09:30:00,222.29,222.76,221.93,222.76,40091.0,207.6777,208.1169,207.3414,208.1169,40091.0
2021-02-22 10:00:00,222.65,223.1,222.45,222.66,13947.0,208.0141,208.4345,207.8272,208.0234,13947.0
2021-02-22 10:30:00,222.59,222.59,221.73,221.87,29055.0,207.958,207.958,207.1546,207.2854,29055.0
2021-02-22 11:00:00,221.84,222.05,221.44,221.91,22345.0,207.2573,207.4535,206.8836,207.3227,22345.0
2021-02-22 11:30:00,221.88,222.22,221.78,222.15,17180.0,207.2947,207.6123,207.2013,207.547,17180.0
2021-02-22 12:00:00,222.14,222.31,221.97,222.2,10810.0,207.5376,207.6964,207.3788,207.5937,10810.0
2021-02-22 12:30:00,222.22,222.75,222.11,222.74,15952.0,207.6123,208.1075,207.5096,208.0982,15952.0
2021-02-22 13:00:00,222.72,222.72,222.44,222.65,9565.0,208.0795,208.0795,207.8179,208.0141,9565.0
2021-02-22 13:30:00,222.7,222.82,222.58,222.58,27087.0,208.0608,208.1729,207.9487,207.9487,27087.0
2021-02-22 14:00:00,222.61,222.66,222.37,222.53,23810.0,207.9767,208.0234,207.7525,207.902,23810.0
2021-02-22 14:30:00,222.51,222.62,222.14,222.21,30774.0,207.8833,207.9861,207.5376,207.603,30774.0
2021-02-22 15:00:00,222.23,222.23,221.0,221.01,26756.0,207.6217,207.6217,206.4725,206.4819,26756.0
2021-02-22 15:30:00,220.99,221.2,220.74,220.83,71101.0,206.4632,206.6594,206.2296,206.3137,71101.0
2021-02-23 09:30:00,219.41,219.41,215.0,217.21,127669.0,204.9871,204.9871,200.867,202.9317,127669.0
2021-02-23 10:00:00,217.13,218.35,217.01,218.35,53006.0,202.8569,203.9967,202.7448,203.9967,53006.0
2021-02-23 10:30:00,218.21,219.43,217.82,219.22,75524.0,203.8659,205.0058,203.5016,204.8096,75524.0
2021-02-23 11:00:00,219.33,219.69,218.36,218.49,24317.0,204.9123,205.2487,204.0061,204.1275,24317.0
2021-02-23 11:30:00,218.61,219.09,217.94,218.15,21700.0,204.2397,204.6881,203.6137,203.8099,21700.0
2021-02-23 12:00:00,218.01,218.26,217.4,218.26,19848.0,203.6791,203.9127,203.1092,203.9127,19848.0
2021-02-23 12:30:00,218.24,218.48,217.39,217.39,28445.0,203.894,204.1182,203.0998,203.0998,28445.0
2021-02-23 13:00:00,217.5,218.96,217.27,218.92,28331.0,203.2026,204.5666,202.9877,204.5293,28331.0
2021-02-23 13:30:00,218.81,219.07,218.43,218.98,32061.0,204.4265,204.6694,204.0715,204.5853,32061.0
2021-02-23 14:00:00,218.95,219.7,218.9,219.64,60231.0,204.5573,205.258,204.5106,205.2019,60231.0
2021-02-23 14:30:00,219.74,219.97,219.0,219.9,22401.0,205.2954,205.5103,204.604,205.4449,22401.0
2021-02-23 15:00:00,219.91,221.34,219.88,221.26,33867.0,205.4542,206.7902,205.4262,206.7155,33867.0
2021-02-23 15:30:00,221.43,221.51,220.9,220.94,57666.0,206.8743,206.949,206.3791,206.4165,57666.0
2021-02-24 09:30:00,220.75,221.3,219.94,220.38,82177.0,206.239,206.7528,205.4822,205.8933,82177.0
2021-02-24 10:00:00,220.76,221.07,219.77,220.76,38132.0,206.2483,206.5379,205.3234,206.2483,38132.0
2021-02-24 10:30:00,220.72,221.54,220.63,221.37,32956.0,206.211,206.977,206.1269,206.8182,32956.0
2021-02-24 11:00:00,221.41,222.51,221.38,222.27,22170.0,206.8556,207.8833,206.8276,207.6591,22170.0
2021-02-24 11:30:00,222.24,222.58,222.05,222.57,19278.0,207.631,207.9487,207.4535,207.9393,19278.0
2021-02-24 12:00:00,222.65,223.11,222.65,223.11,18974.0,208.0141,208.4438,208.0141,208.4438,18974.0
2021-02-24 12:30:00,223.09,223.28,222.78,222.78,25793.0,208.4252,208.6027,208.1355,208.1355,25793.0
2021-02-24 13:00:00,222.67,223.36,222.6,223.31,33437.0,208.0328,208.6774,207.9674,208.6307,33437.0
2021-02-24 13:30:00,223.4,223.65,223.32,223.38,25641.0,208.7148,208.9483,208.64,208.6961,25641.0
2021-02-24 14:00:00,223.46,223.46,222.87,223.17,31615.0,208.7708,208.7708,208.2196,208.4999,31615.0
2021-02-24 14:30:00,223.17,223.33,222.75,222.94,20976.0,208.4999,208.6494,208.1075,208.285,20976.0
2021-02-24 15:00:00,222.96,223.29,222.92,223.29,45078.0,208.3037,208.612,208.2663,208.612,45078.0
2021-02-24 15:30:00,223.3,223.44,223.07,223.16,31638.0,208.6214,208.7522,208.4065,208.4906,31638.0
2021-02-25 09:30:00,223.01,223.61,222.89,223.08,65361.0,208.3504,208.911,208.2383,208.4158,65361.0
2021-02-25 10:00:00,222.92,222.99,221.82,221.82,59810.0,208.2663,208.3317,207.2386,207.2386,59810.0
2021-02-25 10:30:00,221.83,221.83,220.55,221.22,39657.0,207.248,207.248,206.0521,206.6781,39657.0
2021-02-25 11:00:00,221.21,221.54,221.0,221.09,23384.0,206.6687,206.977,206.4725,206.5566,23384.0
2021-02-25 11:30:00,221.09,221.12,219.39,219.51,24470.0,206.5566,206.5847,204.9684,205.0805,24470.0
2021-02-25 12:00:00,219.25,219.67,218.68,218.79,38890.0,204.8376,205.23,204.3051,204.4078,38890.0
2021-02-25 12:30:00,218.67,218.7,216.82,216.96,32653.0,204.2957,204.3237,202.5673,202.6981,32653.0
2021-02-25 13:00:00,216.84,218.29,216.36,218.26,47840.0,202.586,203.9407,202.1376,203.9127,47840.0
2021-02-25 13:30:00,218.07,218.38,217.45,217.95,54735.0,203.7352,204.0248,203.1559,203.623,54735.0
2021-02-25 14:00:00,217.83,219.48,217.7,219.41,38145.0,203.5109,205.0525,203.3895,204.9871,38145.0
2021-02-25 14:30:00,219.35,219.35,218.01,218.12,28674.0,204.931,204.931,203.6791,203.7819,28674.0
2021-02-25 15:00:00,218.3,218.3,216.57,216.68,56363.0,203.95,203.95,202.3338,202.4365,56363.0
2021-02-25 15:30:00,216.63,217.26,215.71,216.64,100076.0,202.3898,202.9784,201.5303,202.3992,100076.0
2021-02-26 09:30:00,217.82,218.48,216.57,216.72,56001.0,203.5016,204.1182,202.3338,202.4739,56001.0
2021-02-26 10:00:00,216.5,216.73,214.15,214.15,42628.0,202.2684,202.4832,200.0728,200.0728,42628.0
2021-02-26 10:30:00,214.3,216.92,214.3,216.91,40150.0,200.213,202.6607,200.213,202.6514,40150.0
2021-02-26 11:00:00,216.89,217.62,216.63,216.93,20709.0,202.6327,203.3147,202.3898,202.6701,20709.0
2021-02-26 11:30:00,217.0,218.11,217.0,217.86,17159.0,202.7355,203.7725,202.7355,203.539,17159.0
2021-02-26 12:00:00,217.88,218.88,217.63,218.44,20235.0,203.5576,204.4919,203.3241,204.0808,20235.0
2021-02-26 12:30:00,218.61,218.9,217.87,217.87,14828.0,204.2397,204.5106,203.5483,203.5483,14828.0
2021-02-26 13:00:00,217.93,218.51,217.41,218.35,66362.0,203.6044,204.1462,203.1185,203.9967,66362.0
2021-02-26 13:30:00,218.19,218.19,216.98,217.41,16622.0,203.8473,203.8473,202.7168,203.1185,16622.0
2021-02-26 14:00:00,217.35,217.59,216.45,216.95,33211.0,203.0625,203.2867,202.2216,202.6888,33211.0
2021-02-26 14:30:00,217.03,217.63,216.84,217.44,24362.0,202.7635,203.3241,202.586,203.1466,24362.0
2021-02-26 15:00:00,217.53,218.3,217.27,217.3,21912.0,203.2306,203.95,202.9877,203.0158,21912.0
2021-02-26 15:30:00,217.27,218.5,216.8,216.8,46976.0,202.9877,204.1369,202.5486,202.5486,46976.0
2021-03-01 09:30:00,220.0,220.81,219.92,220.56,39731.0,205.5383,206.295,205.4635,206.0615,39731.0
2021-03-01 10:00:00,220.46,221.28,220.22,220.94,23370.0,205.968,206.7341,205.7438,206.4165,23370.0
2021-03-01 10:30:00,220.98,221.69,220.86,221.53,23798.0,206.4539,207.1172,206.3417,206.9677,23798.0
2021-03-01 11:00:00,221.61,221.91,221.25,221.56,28627.0,207.0424,207.3227,206.7061,206.9957,28627.0
2021-03-01 11:30:00,221.64,221.91,221.48,221.79,14174.0,207.0705,207.3227,206.921,207.2106,14174.0
2021-03-01 12:00:00,221.83,222.11,221.69,221.92,19909.0,207.248,207.5096,207.1172,207.3321,19909.0
2021-03-01 12:30:00,222.0,222.21,221.67,221.72,12620.0,207.4068,207.603,207.0985,207.1452,12620.0
2021-03-01 13:00:00,221.85,221.85,221.36,221.8,13334.0,207.2667,207.2667,206.8089,207.22,13334.0
2021-03-01 13:30:00,221.87,222.18,221.86,222.03,19459.0,207.2854,207.575,207.276,207.4348,19459.0
2021-03-01 14:00:00,222.1,222.54,222.1,222.35,24820.0,207.5002,207.9113,207.5002,207.7338,24820.0
2021-03-01 14:30:00,222.46,222.76,222.38,222.56,22274.0,207.8366,208.1169,207.7618,207.93,22274.0
2021-03-01 15:00:00,222.57,222.68,222.17,222.34,22554.0,207.9393,208.0421,207.5656,207.7245,22554.0
2021-03-01 15:30:00,222.41,222.41,221.71,221.96,29969.0,207.7899,207.7899,207.1359,207.3694,29969.0
2021-03-02 09:30:00,222.07,222.26,220.88,221.72,72635.0,207.4722,207.6497,206.3604,207.1452,72635.0
2021-03-02 10:00:00,221.65,221.86,220.63,220.63,35375.0,207.0798,207.276,206.1269,206.1269,35375.0
2021-03-02 10:30:00,220.63,221.05,220.21,220.85,20756.0,206.1269,206.5193,205.7345,206.3324,20756.0
2021-03-02 11:00:00,220.82,220.9,220.08,220.63,38563.0,206.3044,206.3791,205.613,206.1269,38563.0
2021-03-02 11:30:00,220.59,220.59,219.66,220.22,42434.0,206.0895,206.0895,205.2206,205.7438,42434.0
2021-03-02 12:00:00,220.18,220.75,220.03,220.66,26478.0,205.7064,206.239,205.5663,206.1549,26478.0
2021-03-02 12:30:00,220.58,221.11,220.58,220.88,9936.0,206.0802,206.5753,206.0802,206.3604,9936.0
2021-03-02 13:00:00,221.09,221.42,220.96,221.13,9736.0,206.5566,206.8649,206.4352,206.594,9736.0
2021-03-02 13:30:00,221.23,221.54,221.19,221.19,25361.0,206.6874,206.977,206.6501,206.6501,25361.0
2021-03-02 14:00:00,221.2,221.35,220.49,220.63,78413.0,206.6594,206.7995,205.9961,206.1269,78413.0
2021-03-02 14:30:00,220.79,221.34,220.51,221.13,20188.0,206.2764,206.7902,206.0148,206.594,20188.0
2021-03-02 15:00:00,221.15,221.31,220.44,220.45,68890.0,206.6127,206.7622,205.9494,205.9587,68890.0
2021-03-02 15:30:00,220.33,220.71,219.84,219.84,43400.0,205.8466,206.2016,205.3888,205.3888,43400.0
2021-03-03 09:30:00,219.99,220.16,218.04,218.21,64610.0,205.5289,205.6878,203.7071,203.8659,64610.0
2021-03-03 10:00:00,218.34,218.5,217.11,217.7,62918.0,203.9874,204.1369,202.8383,203.3895,62918.0
2021-03-03 10:30:00,217.33,218.49,217.22,218.33,42053.0,203.0438,204.1275,202.941,203.9781,42053.0
2021-03-03 11:00:00,218.31,219.41,218.31,219.32,19995.0,203.9594,204.9871,203.9594,204.903,19995.0
2021-03-03 11:30:00,219.31,219.31,218.65,218.77,16730.0,204.8936,204.8936,204.277,204.3891,16730.0
2021-03-03 12:00:00,218.64,218.92,218.41,218.46,20699.0,204.2677,204.5293,204.0528,204.0995,20699.0
2021-03-03 12:30:00,218.42,218.88,218.28,218.33,14946.0,204.0621,204.4919,203.9313,203.9781,14946.0
2021-03-03 13:00:00,218.21,218.88,218.08,218.6,11473.0,203.8659,204.4919,203.7445,204.2303,11473.0
2021-03-03 13:30:00,218.57,218.57,217.46,217.6,74700.0,204.2023,204.2023,203.1652,203.296,74700.0
2021-03-03 14:00:00,217.71,217.71,216.81,216.93,47057.0,203.3988,203.3988,202.558,202.6701,47057.0
2021-03-03 14:30:00,216.82,217.74,216.33,217.51,43288.0,202.5673,203.4268,202.1095,203.212,43288.0
2021-03-03 15:00:00,217.6,217.68,216.53,216.76,31317.0,203.296,203.3708,202.2964,202.5113,31317.0
2021-03-03 15:30:00,216.81,217.07,216.01,216.06,51654.0,202.558,202.8009,201.8106,201.8573,51654.0
2021-03-04 09:30:00,215.56,216.39,214.28,214.39,63481.0,201.3901,202.1656,200.1943,200.2971,63481.0
2021-03-04 10:00:00,214.27,214.58,212.4,213.6,91433.0,200.1849,200.4746,198.4379,199.559,91433.0
2021-03-04 10:30:00,213.54,214.8,213.35,214.44,46997.0,199.5029,200.6801,199.3254,200.3438,46997.0
2021-03-04 11:00:00,214.46,215.08,213.95,214.27,41429.0,200.3625,200.9417,199.886,200.1849,41429.0
2021-03-04 11:30:00,214.47,215.71,214.36,215.45,43976.0,200.3718,201.5303,200.269,201.2874,43976.0
2021-03-04 12:00:00,215.5,216.03,213.82,214.21,48384.0,201.3341,201.8292,199.7645,200.1289,48384.0
2021-03-04 12:30:00,213.99,214.17,211.35,211.72,82891.0,199.9233,200.0915,197.4569,197.8026,82891.0
2021-03-04 13:00:00,211.6,212.21,210.21,211.15,84720.0,197.6905,198.2604,196.3918,197.27,84720.0
2021-03-04 13:30:00,211.22,211.22,208.1,208.1,70069.0,197.3354,197.3354,194.4205,194.4205,70069.0
2021-03-04 14:00:00,208.24,210.99,208.1,210.97,69052.0,194.5513,197.1206,194.4205,197.1019,69052.0
2021-03-04 14:30:00,210.87,211.88,209.9,211.78,57255.0,197.0084,197.9521,196.1022,197.8586,57255.0
2021-03-04 15:00:00,211.74,211.89,210.2,210.98,60533.0,197.8213,197.9614,196.3825,197.1112,60533.0
2021-03-04 15:30:00,210.86,211.91,210.83,211.48,55820.0,196.9991,197.9801,196.9711,197.5783,55820.0
2021-03-05 09:30:00,214.03,214.03,210.12,210.96,68414.0,199.9607,199.9607,196.3077,197.0925,68414.0
2021-03-05 10:00:00,211.12,212.04,209.69,209.69,93527.0,197.242,198.1015,195.906,195.906,93527.0
2021-03-05 10:30:00,209.51,209.85,208.61,209.29,72230.0,195.7378,196.0555,194.897,195.5323,72230.0
2021-03-05 11:00:00,209.25,209.36,206.71,206.91,53915.0,195.4949,195.5977,193.1219,193.3088,53915.0
2021-03-05 11:30:00,207.19,209.58,207.19,209.56,38782.0,193.5703,195.8032,193.5703,195.7846,38782.0
2021-03-05 12:00:00,209.57,211.58,209.36,211.49,63428.0,195.7939,197.6718,195.5977,197.5877,63428.0
2021-03-05 12:30:00,211.34,212.44,211.23,212.12,56367.0,197.4475,198.4752,197.3448,198.1763,56367.0
2021-03-05 13:00:00,212.26,213.56,211.38,213.56,55806.0,198.3071,199.5216,197.4849,199.5216,55806.0
2021-03-05 13:30:00,213.57,214.39,213.25,213.92,55873.0,199.531,200.2971,199.232,199.858,55873.0
2021-03-05 14:00:00,214.06,214.08,212.94,214.0,69471.0,199.9887,200.0074,198.9424,199.9327,69471.0
2021-03-05 14:30:00,214.09,214.77,213.78,214.77,33051.0,200.0168,200.6521,199.7272,200.6521,33051.0
2021-03-05 15:00:00,214.88,215.14,214.38,214.92,32181.0,200.7548,200.9978,200.2877,200.7922,32181.0
2021-03-05 15:30:00,215.01,215.8,214.69,215.32,53201.0,200.8763,201.6144,200.5773,201.1659,53201.0
2021-03-08 09:30:00,215.79,217.55,214.82,216.09,75980.0,201.605,203.2493,200.6988,201.8853,75980.0
2021-03-08 10:00:00,216.24,217.72,215.85,217.62,52632.0,202.0254,203.4082,201.6611,203.3147,52632.0
2021-03-08 10:30:00,217.59,218.3,217.4,217.86,60652.0,203.2867,203.95,203.1092,203.539,60652.0
2021-03-08 11:00:00,218.0,218.31,217.34,218.13,39261.0,203.6698,203.9594,203.0531,203.7912,39261.0
2021-03-08 11:30:00,218.09,218.1,216.68,216.68,33323.0,203.7538,203.7632,202.4365,202.4365,33323.0
2021-03-08 12:00:00,216.7,217.84,216.66,217.83,30606.0,202.4552,203.5203,202.4178,203.5109,30606.0
2021-03-08 12:30:00,217.74,218.2,217.62,217.62,15568.0,203.4268,203.8566,203.3147,203.3147,15568.0
2021-03-08 13:00:00,217.89,218.04,217.71,217.94,16551.0,203.567,203.7071,203.3988,203.6137,16551.0
2021-03-08 13:30:00,217.5,217.5,215.79,215.92,30832.0,203.2026,203.2026,201.605,201.7265,30832.0
2021-03-08 14:00:00,215.9,217.13,215.85,217.0,23677.0,201.7078,202.8569,201.6611,202.7355,23677.0
2021-03-08 14:30:00,217.1,217.19,215.98,216.34,20899.0,202.8289,202.913,201.7825,202.1189,20899.0
2021-03-08 15:00:00,216.19,216.19,215.21,215.38,20909.0,201.9787,201.9787,201.0632,201.222,20909.0
2021-03-08 15:30:00,215.61,216.13,214.88,214.9,40388.0,201.4369,201.9227,200.7548,200.7735,40388.0
2021-03-09 09:30:00,217.76,218.18,216.64,218.03,62929.0,203.4455,203.8379,202.3992,203.6978,62929.0
2021-03-09 10:00:00,218.02,218.72,217.76,218.48,28236.0,203.6884,204.3424,203.4455,204.1182,28236.0
2021-03-09 10:30:00,218.6,218.71,218.15,218.46,20022.0,204.2303,204.3331,203.8099,204.0995,20022.0
2021-03-09 11:00:00,218.6,218.92,218.38,218.47,24491.0,204.2303,204.5293,204.0248,204.1089,24491.0
2021-03-09 11:30:00,218.52,218.66,218.34,218.6,15323.0,204.1556,204.2864,203.9874,204.2303,15323.0
2021-03-09 12:00:00,218.57,218.9,218.47,218.77,392632.0,204.2023,204.5106,204.1089,204.3891,392632.0
2021-03-09 12:30:00,218.8,218.95,218.22,218.37,36086.0,204.4172,204.5573,203.8753,204.0154,36086.0
2021-03-09 13:00:00,218.48,218.85,218.42,218.6,13999.0,204.1182,204.4639,204.0621,204.2303,13999.0
2021-03-09 13:30:00,218.63,219.06,218.62,218.99,17633.0,204.2583,204.6601,204.249,204.5947,17633.0
2021-03-09 14:00:00,218.98,219.01,218.31,218.35,16470.0,204.5853,204.6134,203.9594,203.9967,16470.0
2021-03-09 14:30:00,218.47,218.9,218.45,218.47,41323.0,204.1089,204.5106,204.0902,204.1089,41323.0
2021-03-09 15:00:00,218.49,218.91,218.47,218.58,46709.0,204.1275,204.5199,204.1089,204.2116,46709.0
2021-03-09 15:30:00,218.59,218.69,217.55,217.55,36352.0,204.221,204.3144,203.2493,203.2493,36352.0
2021-03-10 09:30:00,219.34,220.32,218.95,219.96,47112.0,204.9217,205.8372,204.5573,205.5009,47112.0
2021-03-10 10:00:00,220.09,220.38,218.42,218.42,73382.0,205.6224,205.8933,204.0621,204.0621,73382.0
2021-03-10 10:30:00,218.54,219.43,218.37,219.35,63149.0,204.1743,205.0058,204.0154,204.931,63149.0
2021-03-10 11:00:00,219.42,219.77,219.07,219.64,29635.0,204.9964,205.3234,204.6694,205.2019,29635.0
2021-03-10 11:30:00,219.75,220.04,219.12,219.72,42071.0,205.3047,205.5757,204.7161,205.2767,42071.0
2021-03-10 12:00:00,219.84,220.0,219.31,219.33,15627.0,205.3888,205.5383,204.8936,204.9123,15627.0
2021-03-10 12:30:00,219.41,219.76,218.79,219.67,27307.0,204.9871,205.3141,204.4078,205.23,27307.0
2021-03-10 13:00:00,219.71,219.96,218.95,219.92,54656.0,205.2673,205.5009,204.5573,205.4635,54656.0
2021-03-10 13:30:00,219.84,219.97,219.14,219.53,44974.0,205.3888,205.5103,204.7348,205.0992,44974.0
2021-03-10 14:00:00,219.42,219.97,219.32,219.88,33021.0,204.9964,205.5103,204.903,205.4262,33021.0
2021-03-10 14:30:00,219.76,220.42,219.76,220.1,30557.0,205.3141,205.9307,205.3141,205.6317,30557.0
2021-03-10 15:00:00,220.01,220.2,219.4,219.43,46880.0,205.5476,205.7251,204.9777,205.0058,46880.0
2021-03-10 15:30:00,219.44,219.69,219.18,219.28,70158.0,205.0151,205.2487,204.7722,204.8656,70158.0
2021-03-11 09:30:00,221.18,222.12,220.94,222.12,39681.0,206.6407,207.5189,206.4165,207.5189,39681.0
2021-03-11 10:00:00,222.09,222.17,221.42,221.98,25001.0,207.4909,207.5656,206.8649,207.3881,25001.0
2021-03-11 10:30:00,222.11,222.74,222.01,222.65,38852.0,207.5096,208.0982,207.4162,208.0141,38852.0
2021-03-11 11:00:00,222.7,223.43,222.7,223.25,25508.0,208.0608,208.7428,208.0608,208.5746,25508.0
2021-03-11 11:30:00,223.22,223.46,223.06,223.06,88097.0,208.5466,208.7708,208.3971,208.3971,88097.0
2021-03-11 12:00:00,223.06,223.48,223.03,223.27,19329.0,208.3971,208.7895,208.3691,208.5933,19329.0
2021-03-11 12:30:00,223.32,223.34,222.96,223.23,14378.0,208.64,208.6587,208.3037,208.556,14378.0
2021-03-11 13:00:00,223.18,223.52,222.96,223.0,18611.0,208.5092,208.8269,208.3037,208.3411,18611.0
2021-03-11 13:30:00,223.09,223.2,222.86,222.96,24508.0,208.4252,208.5279,208.2103,208.3037,24508.0
2021-03-11 14:00:00,223.03,223.4,222.98,223.38,10325.0,208.3691,208.7148,208.3224,208.6961,10325.0
2021-03-11 14:30:00,223.37,223.4,222.86,222.89,22109.0,208.6868,208.7148,208.2103,208.2383,22109.0
2021-03-11 15:00:00,222.88,223.05,222.71,222.94,32500.0,208.229,208.3878,208.0701,208.285,32500.0
2021-03-11 15:30:00,222.92,222.94,222.52,222.7,161623.0,208.2663,208.285,207.8926,208.0608,161623.0
2021-03-12 09:30:00,221.86,222.27,220.89,222.22,59326.0,207.276,207.6591,206.3698,207.6123,59326.0
2021-03-12 10:00:00,222.31,222.4,221.3,221.59,39752.0,207.6964,207.7805,206.7528,207.0238,39752.0
2021-03-12 10:30:00,221.52,222.1,221.5,221.78,25449.0,206.9584,207.5002,206.9397,207.2013,25449.0
2021-03-12 11:00:00,221.85,222.15,221.62,222.14,32714.0,207.2667,207.547,207.0518,207.5376,32714.0
2021-03-12 11:30:00,222.19,222.41,221.92,222.27,37159.0,207.5843,207.7899,207.3321,207.6591,37159.0
2021-03-12 12:00:00,222.31,222.6,222.06,222.6,29668.0,207.6964,207.9674,207.4629,207.9674,29668.0
2021-03-12 12:30:00,222.57,222.86,222.36,222.48,8946.0,207.9393,208.2103,207.7431,207.8553,8946.0
2021-03-12 13:00:00,222.45,222.84,222.43,222.83,16857.0,207.8272,208.1916,207.8085,208.1823,16857.0
2021-03-12 13:30:00,222.86,222.98,222.63,222.63,18108.0,208.2103,208.3224,207.9954,207.9954,18108.0
2021-03-12 14:00:00,222.78,222.83,222.48,222.67,18169.0,208.1355,208.1823,207.8553,208.0328,18169.0
2021-03-12 14:30:00,222.73,223.0,222.67,222.98,13649.0,208.0888,208.3411,208.0328,208.3224,13649.0
2021-03-12 15:00:00,222.96,223.03,222.66,222.92,50420.0,208.3037,208.3691,208.0234,208.2663,50420.0
2021-03-12 15:30:00,222.93,223.63,222.92,223.59,160974.0,208.2757,208.9297,208.2663,208.8923,160974.0
2021-03-15 09:30:00,223.87,224.14,223.39,223.43,37403.0,209.1539,209.4061,208.7054,208.7428,37403.0
2021-03-15 10:00:00,223.53,224.25,223.29,224.14,36004.0,208.8362,209.5089,208.612,209.4061,36004.0
2021-03-15 10:30:00,224.24,224.33,223.93,224.27,19837.0,209.4996,209.5836,209.2099,209.5276,19837.0
2021-03-15 11:00:00,224.2,224.49,223.65,223.77,14944.0,209.4622,209.7331,208.9483,209.0605,14944.0
2021-03-15 11:30:00,223.7,223.94,223.18,223.94,40187.0,208.9951,209.2193,208.5092,209.2193,40187.0
2021-03-15 12:00:00,223.84,224.42,223.82,224.39,14231.0,209.1259,209.6677,209.1072,209.6397,14231.0
2021-03-15 12:30:00,224.45,224.67,224.34,224.62,15426.0,209.6958,209.9013,209.593,209.8546,15426.0
2021-03-15 13:00:00,224.72,224.86,224.68,224.81,19067.0,209.948,210.0788,209.9106,210.0321,19067.0
2021-03-15 13:30:00,224.8,225.05,224.78,224.99,15858.0,210.0228,210.2563,210.0041,210.2003,15858.0
2021-03-15 14:00:00,225.03,225.32,225.03,225.3,27071.0,210.2376,210.5086,210.2376,210.4899,27071.0
2021-03-15 14:30:00,225.4,225.45,225.24,225.29,17583.0,210.5833,210.63,210.4338,210.4805,17583.0
2021-03-15 15:00:00,225.3,225.35,224.94,224.99,24716.0,210.4899,210.5366,210.1536,210.2003,24716.0
2021-03-15 15:30:00,224.99,226.09,224.84,226.0,40225.0,210.2003,211.228,210.0601,211.1439,40225.0
2021-03-16 09:30:00,226.33,226.33,225.41,225.84,47512.0,211.4522,211.4522,210.5927,210.9944,47512.0
2021-03-16 10:00:00,225.8,225.84,225.17,225.36,18049.0,210.957,210.9944,210.3684,210.5459,18049.0
2021-03-16 10:30:00,225.33,225.7,224.97,224.97,10862.0,210.5179,210.8636,210.1816,210.1816,10862.0
2021-03-16 11:00:00,224.92,225.26,224.7,225.13,28667.0,210.1349,210.4525,209.9293,210.3311,28667.0
2021-03-16 11:30:00,225.18,225.19,224.91,225.05,33267.0,210.3778,210.3871,210.1255,210.2563,33267.0
2021-03-16 12:00:00,225.11,225.12,224.18,224.24,24199.0,210.3124,210.3217,209.4435,209.4996,24199.0
2021-03-16 12:30:00,224.24,224.83,224.22,224.72,30042.0,209.4996,210.0508,209.4809,209.948,30042.0
2021-03-16 13:00:00,224.69,225.06,224.66,224.81,22104.0,209.92,210.2657,209.892,210.0321,22104.0
2021-03-16 13:30:00,224.74,224.74,224.21,224.34,17506.0,209.9667,209.9667,209.4715,209.593,17506.0
2021-03-16 14:00:00,224.24,224.49,223.35,223.62,19735.0,209.4996,209.7331,208.6681,208.9203,19735.0
2021-03-16 14:30:00,223.48,223.95,222.98,223.73,59898.0,208.7895,209.2286,208.3224,209.0231,59898.0
2021-03-16 15:00:00,223.67,224.39,223.37,224.09,27961.0,208.967,209.6397,208.6868,209.3594,27961.0
2021-03-16 15:30:00,224.16,224.59,223.86,223.87,64754.0,209.4248,209.8266,209.1445,209.1539,64754.0
2021-03-17 09:30:00,223.36,223.73,222.13,222.73,47259.0,208.6774,209.0231,207.5283,208.0888,47259.0
2021-03-17 10:00:00,222.81,222.97,222.47,222.89,30716.0,208.1636,208.313,207.8459,208.2383,30716.0
2021-03-17 10:30:00,222.63,222.68,221.7,222.17,16721.0,207.9954,208.0421,207.1265,207.5656,16721.0
2021-03-17 11:00:00,222.04,222.65,221.81,222.62,35628.0,207.4442,208.0141,207.2293,207.9861,35628.0
2021-03-17 11:30:00,222.58,222.68,222.4,222.51,40933.0,207.9487,208.0421,207.7805,207.8833,40933.0
2021-03-17 12:00:00,222.48,222.94,222.48,222.83,50823.0,207.8553,208.285,207.8553,208.1823,50823.0
2021-03-17 12:30:00,222.83,222.84,222.51,222.51,25491.0,208.1823,208.1916,207.8833,207.8833,25491.0
2021-03-17 13:00:00,222.58,222.73,222.43,222.67,20897.0,207.9487,208.0888,207.8085,208.0328,20897.0
2021-03-17 13:30:00,222.7,222.77,222.37,222.38,26128.0,208.0608,208.1262,207.7525,207.7618,26128.0
2021-03-17 14:00:00,222.51,224.52,222.51,223.54,52172.0,207.8833,209.7612,207.8833,208.8456,52172.0
2021-03-17 14:30:00,223.44,225.24,223.34,225.18,56376.0,208.7522,210.4338,208.6587,210.3778,56376.0
2021-03-17 15:00:00,225.2,225.52,224.61,224.8,70616.0,210.3965,210.6954,209.8452,210.0228,70616.0
2021-03-17 15:30:00,224.87,225.28,224.56,225.11,100687.0,210.0882,210.4712,209.7985,210.3124,100687.0
2021-03-18 09:30:00,223.74,224.02,222.76,223.2,42751.0,209.0324,209.294,208.1169,208.5279,42751.0
2021-03-18 10:00:00,223.36,223.62,222.83,223.56,18016.0,208.6774,208.9203,208.1823,208.8643,18016.0
2021-03-18 10:30:00,223.44,223.77,223.25,223.55,33783.0,208.7522,209.0605,208.5746,208.8549,33783.0
2021-03-18 11:00:00,223.68,224.32,223.61,224.27,43321.0,208.9764,209.5743,208.911,209.5276,43321.0
2021-03-18 11:30:00,224.46,224.51,224.23,224.51,11991.0,209.7051,209.7518,209.4902,209.7518,11991.0
2021-03-18 12:00:00,224.5,224.92,224.5,224.83,35384.0,209.7425,210.1349,209.7425,210.0508,35384.0
2021-03-18 12:30:00,224.86,224.88,223.66,223.74,9420.0,210.0788,210.0975,208.9577,209.0324,9420.0
2021-03-18 13:00:00,223.88,224.33,223.79,224.19,18091.0,209.1632,209.5836,209.0791,209.4529,18091.0
2021-03-18 13:30:00,224.17,224.36,224.0,224.32,19454.0,209.4342,209.6117,209.2753,209.5743,19454.0
2021-03-18 14:00:00,224.22,224.22,222.99,222.99,19464.0,209.4809,209.4809,208.3317,208.3317,19464.0
2021-03-18 14:30:00,223.0,223.15,221.98,222.63,24566.0,208.3411,208.4812,207.3881,207.9954,24566.0
2021-03-18 15:00:00,222.51,222.71,221.59,222.02,27192.0,207.8833,208.0701,207.0238,207.4255,27192.0
2021-03-18 15:30:00,222.11,222.11,220.85,221.17,54464.0,207.5096,207.5096,206.3324,206.6314,54464.0
2021-03-19 09:30:00,221.03,221.37,219.84,220.76,66257.0,206.5006,206.8182,205.3888,206.2483,66257.0
2021-03-19 10:00:00,220.64,221.16,219.86,220.95,35672.0,206.1362,206.622,205.4075,206.4258,35672.0
2021-03-19 10:30:00,221.05,222.03,220.47,221.92,41473.0,206.5193,207.4348,205.9774,207.3321,41473.0
2021-03-19 11:00:00,221.95,222.1,221.13,221.52,41075.0,207.3601,207.5002,206.594,206.9584,41075.0
2021-03-19 11:30:00,221.54,222.73,221.45,222.57,22459.0,206.977,208.0888,206.893,207.9393,22459.0
2021-03-19 12:00:00,222.65,222.78,222.38,222.61,24060.0,208.0141,208.1355,207.7618,207.9767,24060.0
2021-03-19 12:30:00,222.67,223.0,222.5,222.89,24442.0,208.0328,208.3411,207.8739,208.2383,24442.0
2021-03-19 13:00:00,222.87,222.9,222.32,222.72,17936.0,208.2196,208.2476,207.7058,208.0795,17936.0
2021-03-19 13:30:00,222.86,223.09,222.61,222.9,34479.0,208.2103,208.4252,207.9767,208.2476,34479.0
2021-03-19 14:00:00,223.03,223.05,222.27,222.65,737781.0,208.3691,208.3878,207.6591,208.0141,737781.0
2021-03-19 14:30:00,222.66,223.09,222.61,223.08,22497.0,208.0234,208.4252,207.9767,208.4158,22497.0
2021-03-19 15:00:00,223.09,223.09,222.33,222.49,57729.0,208.4252,208.4252,207.7151,207.8646,57729.0
2021-03-19 15:30:00,222.5,222.94,221.79,221.79,152607.0,207.8739,208.285,207.2106,207.2106,152607.0
2021-03-22 09:30:00,222.11,222.42,221.81,221.89,43463.0,207.5096,207.7992,207.2293,207.304,43463.0
2021-03-22 10:00:00,222.07,222.17,221.53,221.78,44448.0,207.4722,207.5656,206.9677,207.2013,44448.0
2021-03-22 10:30:00,221.87,222.39,221.73,222.08,30015.0,207.2854,207.7712,207.1546,207.4816,30015.0
2021-03-22 11:00:00,222.11,222.33,221.95,222.19,39360.0,207.5096,207.7151,207.3601,207.5843,39360.0
2021-03-22 11:30:00,222.31,222.53,222.2,222.44,25188.0,207.6964,207.902,207.5937,207.8179,25188.0
2021-03-22 12:00:00,222.48,222.58,222.3,222.55,18377.0,207.8553,207.9487,207.6871,207.9207,18377.0
2021-03-22 12:30:00,222.58,222.7,222.39,222.66,14116.0,207.9487,208.0608,207.7712,208.0234,14116.0
2021-03-22 13:00:00,222.63,222.82,222.4,222.69,15860.0,207.9954,208.1729,207.7805,208.0515,15860.0
2021-03-22 13:30:00,222.73,223.14,222.72,223.14,18650.0,208.0888,208.4719,208.0795,208.4719,18650.0
2021-03-22 14:00:00,223.15,223.29,223.06,223.27,16759.0,208.4812,208.612,208.3971,208.5933,16759.0
2021-03-22 14:30:00,223.28,223.59,223.28,223.47,46248.0,208.6027,208.8923,208.6027,208.7802,46248.0
2021-03-22 15:00:00,223.53,223.69,223.03,223.06,108473.0,208.8362,208.9857,208.3691,208.3971,108473.0
2021-03-22 15:30:00,223.07,223.22,222.77,222.9,29038.0,208.4065,208.5466,208.1262,208.2476,29038.0
2021-03-23 09:30:00,221.85,222.35,221.51,222.01,48685.0,207.2667,207.7338,206.949,207.4162,48685.0
2021-03-23 10:00:00,221.99,222.25,221.66,221.86,23538.0,207.3975,207.6404,207.0892,207.276,23538.0
2021-03-23 10:30:00,221.85,221.85,220.88,221.16,33081.0,207.2667,207.2667,206.3604,206.622,33081.0
2021-03-23 11:00:00,221.34,221.89,221.03,221.76,23408.0,206.7902,207.304,206.5006,207.1826,23408.0
2021-03-23 11:30:00,221.84,221.88,221.17,221.3,21038.0,207.2573,207.2947,206.6314,206.7528,21038.0
2021-03-23 12:00:00,221.37,221.54,221.0,221.16,18831.0,206.8182,206.977,206.4725,206.622,18831.0
2021-03-23 12:30:00,221.27,221.46,221.13,221.46,22546.0,206.7248,206.9023,206.594,206.9023,22546.0
2021-03-23 13:00:00,221.47,221.6,221.27,221.39,27612.0,206.9117,207.0331,206.7248,206.8369,27612.0
2021-03-23 13:30:00,221.37,221.38,220.62,220.72,28162.0,206.8182,206.8276,206.1175,206.211,28162.0
2021-03-23 14:00:00,220.67,220.8,220.46,220.6,18950.0,206.1642,206.2857,205.968,206.0988,18950.0
2021-03-23 14:30:00,220.62,220.66,219.73,219.77,63350.0,206.1175,206.1549,205.286,205.3234,63350.0
2021-03-23 15:00:00,219.6,220.07,218.85,219.16,42158.0,205.1646,205.6037,204.4639,204.7535,42158.0
2021-03-23 15:30:00,219.06,219.51,218.75,219.45,40059.0,204.6601,205.0805,204.3705,205.0244,40059.0
2021-03-24 09:30:00,220.69,220.87,219.74,219.75,42280.0,206.1829,206.3511,205.2954,205.3047,42280.0
2021-03-24 10:00:00,219.94,220.25,219.12,219.65,48999.0,205.4822,205.7718,204.7161,205.2113,48999.0
2021-03-24 10:30:00,219.74,220.96,219.43,220.76,29045.0,205.2954,206.4352,205.0058,206.2483,29045.0
2021-03-24 11:00:00,220.91,221.03,220.15,220.26,30123.0,206.3885,206.5006,205.6784,205.7812,30123.0
2021-03-24 11:30:00,220.32,220.33,219.75,220.01,17088.0,205.8372,205.8466,205.3047,205.5476,17088.0
2021-03-24 12:00:00,219.99,220.6,219.9,220.53,20070.0,205.5289,206.0988,205.4449,206.0334,20070.0
2021-03-24 12:30:00,220.54,220.64,219.93,220.11,14177.0,206.0428,206.1362,205.4729,205.6411,14177.0
2021-03-24 13:00:00,220.08,220.08,218.97,219.39,18472.0,205.613,205.613,204.576,204.9684,18472.0
2021-03-24 13:30:00,219.41,219.91,219.08,219.76,15621.0,204.9871,205.4542,204.6788,205.3141,15621.0
2021-03-24 14:00:00,219.69,219.69,219.03,219.03,20576.0,205.2487,205.2487,204.632,204.632,20576.0
2021-03-24 14:30:00,218.91,219.08,218.38,218.54,28244.0,204.5199,204.6788,204.0248,204.1743,28244.0
2021-03-24 15:00:00,218.4,218.88,218.23,218.33,23801.0,204.0435,204.4919,203.8846,203.9781,23801.0
2021-03-24 15:30:00,218.28,218.34,217.2,217.2,31200.0,203.9313,203.9874,202.9223,202.9223,31200.0
2021-03-25 09:30:00,215.4,215.4,213.96,214.7,82278.0,201.8217,201.8217,200.4725,201.1658,82278.0
2021-03-25 10:00:00,214.66,215.53,214.39,215.07,80379.0,201.1283,201.9435,200.8754,201.5125,80379.0
2021-03-25 10:30:00,214.82,215.21,213.65,214.19,31393.0,201.2783,201.6437,200.182,200.688,31393.0
2021-03-25 11:00:00,214.15,215.3,213.87,215.25,58007.0,200.6505,201.728,200.3881,201.6812,58007.0
2021-03-25 11:30:00,215.31,216.54,215.11,216.53,87438.0,201.7374,202.8898,201.55,202.8805,87438.0
2021-03-25 12:00:00,216.59,217.46,216.43,217.31,36192.0,202.9367,203.7518,202.7868,203.6113,36192.0
2021-03-25 12:30:00,217.32,217.97,217.16,217.61,18812.0,203.6207,204.2297,203.4708,203.8924,18812.0
2021-03-25 13:00:00,217.42,217.88,217.07,217.14,17634.0,203.7144,204.1454,203.3864,203.452,17634.0
2021-03-25 13:30:00,217.25,217.48,216.65,216.65,23600.0,203.5551,203.7706,202.9929,202.9929,23600.0
2021-03-25 14:00:00,216.61,216.95,216.15,216.15,29842.0,202.9554,203.274,202.5244,202.5244,29842.0
2021-03-25 14:30:00,216.24,217.81,216.23,217.73,82976.0,202.6087,204.0798,202.5994,204.0048,82976.0
2021-03-25 15:00:00,217.69,218.24,217.51,218.13,68977.0,203.9673,204.4827,203.7987,204.3796,68977.0
2021-03-25 15:30:00,218.19,218.81,218.1,218.4,34912.0,204.4358,205.0167,204.3515,204.6326,34912.0
2021-03-26 09:30:00,219.68,219.78,218.77,219.45,93399.0,205.8319,205.9256,204.9793,205.6164,93399.0
2021-03-26 10:00:00,219.58,220.18,219.49,220.17,27442.0,205.7382,206.3004,205.6539,206.291,27442.0
2021-03-26 10:30:00,220.21,220.3,219.27,219.37,28000.0,206.3285,206.4128,205.4477,205.5414,28000.0
2021-03-26 11:00:00,219.36,219.47,218.56,218.73,26743.0,205.5321,205.6351,204.7825,204.9418,26743.0
2021-03-26 11:30:00,218.79,219.45,218.68,219.35,22282.0,204.998,205.6164,204.8949,205.5227,22282.0
2021-03-26 12:00:00,219.4,219.82,219.2,219.8,14805.0,205.5695,205.9631,205.3822,205.9443,14805.0
2021-03-26 12:30:00,219.83,220.03,219.43,219.43,27204.0,205.9724,206.1598,205.5977,205.5977,27204.0
2021-03-26 13:00:00,219.64,219.99,219.62,219.67,16775.0,205.7944,206.1224,205.7757,205.8225,16775.0
2021-03-26 13:30:00,219.75,219.75,218.6,218.89,20740.0,205.8975,205.8975,204.82,205.0917,20740.0
2021-03-26 14:00:00,218.87,218.88,217.75,218.73,19783.0,205.073,205.0823,204.0236,204.9418,19783.0
2021-03-26 14:30:00,218.67,219.35,217.89,219.35,39944.0,204.8856,205.5227,204.1547,205.5227,39944.0
2021-03-26 15:00:00,219.32,219.91,219.09,219.91,37541.0,205.4946,206.0474,205.2791,206.0474,37541.0
2021-03-26 15:30:00,219.98,221.91,219.98,221.78,34646.0,206.113,207.9213,206.113,207.7995,34646.0
2021-03-29 09:30:00,220.85,221.75,220.75,220.82,78933.0,206.9281,207.7714,206.8344,206.9,78933.0
2021-03-29 10:00:00,220.73,220.9,219.7,219.7,39133.0,206.8157,206.975,205.8506,205.8506,39133.0
2021-03-29 10:30:00,219.55,219.92,218.85,219.04,27871.0,205.7101,206.0568,205.0542,205.2322,27871.0
2021-03-29 11:00:00,218.95,219.17,218.58,219.17,23390.0,205.1479,205.354,204.8012,205.354,23390.0
2021-03-29 11:30:00,219.2,219.88,219.1,219.71,28182.0,205.3822,206.0193,205.2885,205.86,28182.0
2021-03-29 12:00:00,219.72,219.83,218.82,219.5,36064.0,205.8694,205.9724,205.0261,205.6632,36064.0
2021-03-29 12:30:00,219.48,220.43,219.4,220.35,39442.0,205.6445,206.5346,205.5695,206.4597,39442.0
2021-03-29 13:00:00,220.42,220.72,219.95,220.01,32990.0,206.5253,206.8063,206.0849,206.1411,32990.0
2021-03-29 13:30:00,220.03,220.72,219.89,219.9,24564.0,206.1598,206.8063,206.0287,206.038,24564.0
2021-03-29 14:00:00,219.9,220.25,219.71,220.1,24476.0,206.038,206.366,205.86,206.2254,24476.0
2021-03-29 14:30:00,220.06,220.21,219.56,219.9,24732.0,206.1879,206.3285,205.7195,206.038,24732.0
2021-03-29 15:00:00,219.92,220.73,219.92,220.57,30329.0,206.0568,206.8157,206.0568,206.6658,30329.0
2021-03-29 15:30:00,220.64,220.64,219.64,219.8,39031.0,206.7314,206.7314,205.7944,205.9443,39031.0
2021-03-30 09:30:00,219.61,219.64,218.68,219.18,74028.0,205.7663,205.7944,204.8949,205.3634,74028.0
2021-03-30 10:00:00,219.3,219.64,218.79,219.64,24831.0,205.4759,205.7944,204.998,205.7944,24831.0
2021-03-30 10:30:00,219.67,220.39,219.67,220.21,33769.0,205.8225,206.4971,205.8225,206.3285,33769.0
2021-03-30 11:00:00,220.22,220.65,220.04,220.12,30642.0,206.3379,206.7408,206.1692,206.2442,30642.0
2021-03-30 11:30:00,220.05,220.31,219.64,219.65,15427.0,206.1786,206.4222,205.7944,205.8038,15427.0
2021-03-30 12:00:00,219.67,219.96,219.49,219.84,13267.0,205.8225,206.0942,205.6539,205.9818,13267.0
2021-03-30 12:30:00,219.79,220.03,219.73,219.9,21409.0,205.935,206.1598,205.8787,206.038,21409.0
2021-03-30 13:00:00,219.88,220.02,219.51,219.86,20637.0,206.0193,206.1505,205.6726,206.0006,20637.0
2021-03-30 13:30:00,219.88,219.9,219.61,219.64,10893.0,206.0193,206.038,205.7663,205.7944,10893.0
2021-03-30 14:00:00,219.48,220.06,219.4,219.95,35460.0,205.6445,206.1879,205.5695,206.0849,35460.0
2021-03-30 14:30:00,219.93,220.6,219.91,220.6,27562.0,206.0661,206.6939,206.0474,206.6939,27562.0
2021-03-30 15:00:00,220.58,220.75,220.39,220.58,20201.0,206.6752,206.8344,206.4971,206.6752,20201.0
2021-03-30 15:30:00,220.61,220.72,219.93,220.45,28717.0,206.7033,206.8063,206.0661,206.5534,28717.0
2021-03-31 09:30:00,221.16,221.99,220.76,221.49,34729.0,207.2186,207.9963,206.8438,207.5278,34729.0
2021-03-31 10:00:00,221.52,221.77,221.32,221.36,31048.0,207.5559,207.7901,207.3685,207.406,31048.0
2021-03-31 10:30:00,221.24,221.69,221.11,221.69,24564.0,207.2936,207.7152,207.1718,207.7152,24564.0
2021-03-31 11:00:00,221.7,221.9,221.54,221.69,27811.0,207.7246,207.912,207.5746,207.7152,27811.0
2021-03-31 11:30:00,221.56,221.88,221.36,221.71,20314.0,207.5934,207.8932,207.406,207.7339,20314.0
2021-03-31 12:00:00,221.82,222.02,221.76,221.96,16221.0,207.837,208.0244,207.7808,207.9682,16221.0
2021-03-31 12:30:00,221.98,222.28,221.95,222.28,9263.0,207.9869,208.268,207.9588,208.268,9263.0
2021-03-31 13:00:00,222.3,222.51,222.22,222.42,20537.0,208.2867,208.4835,208.2118,208.3992,20537.0
2021-03-31 13:30:00,222.49,222.62,222.25,222.5,39557.0,208.4648,208.5866,208.2399,208.4741,39557.0
2021-03-31 14:00:00,222.52,222.52,222.11,222.5,19658.0,208.4929,208.4929,208.1087,208.4741,19658.0
2021-03-31 14:30:00,222.5,222.74,222.31,222.32,16053.0,208.4741,208.699,208.2961,208.3055,16053.0
2021-03-31 15:00:00,222.37,222.51,222.21,222.3,14024.0,208.3523,208.4835,208.2024,208.2867,14024.0
2021-03-31 15:30:00,222.44,222.48,221.4,221.4,37948.0,208.4179,208.4554,207.4435,207.4435,37948.0
2021-04-01 09:30:00,222.78,223.29,222.59,223.11,37139.0,208.7365,209.2143,208.5585,209.0457,37139.0
2021-04-01 10:00:00,223.2,223.71,223.0,223.61,15978.0,209.13,209.6079,208.9426,209.5142,15978.0
2021-04-01 10:30:00,223.59,223.64,223.26,223.45,20388.0,209.4954,209.5423,209.1862,209.3642,20388.0
2021-04-01 11:00:00,223.45,223.6,223.09,223.27,20643.0,209.3642,209.5048,209.0269,209.1956,20643.0
2021-04-01 11:30:00,223.25,223.44,223.12,223.43,17001.0,209.1769,209.3549,209.055,209.3455,17001.0
2021-04-01 12:00:00,223.37,223.71,223.36,223.62,25526.0,209.2893,209.6079,209.2799,209.5235,25526.0
2021-04-01 12:30:00,223.66,223.76,223.49,223.63,25142.0,209.561,209.6547,209.4017,209.5329,25142.0
2021-04-01 13:00:00,223.64,223.69,223.36,223.36,15322.0,209.5423,209.5891,209.2799,209.2799,15322.0
2021-04-01 13:30:00,223.35,223.84,223.35,223.74,25784.0,209.2706,209.7297,209.2706,209.636,25784.0
2021-04-01 14:00:00,223.78,223.96,223.74,223.89,42312.0,209.6734,209.8421,209.636,209.7765,42312.0
2021-04-01 14:30:00,223.88,224.03,223.81,223.88,21179.0,209.7671,209.9077,209.7016,209.7671,21179.0
2021-04-01 15:00:00,223.86,223.94,223.61,223.73,28954.0,209.7484,209.8234,209.5142,209.6266,28954.0
2021-04-01 15:30:00,223.73,224.56,223.69,224.52,74964.0,209.6266,210.4043,209.5891,210.3668,74964.0
2021-04-05 09:30:00,226.21,226.32,225.5,225.57,58228.0,211.9503,212.0533,211.285,211.3506,58228.0
2021-04-05 10:00:00,225.62,225.87,225.08,225.87,32588.0,211.3975,211.6317,210.8915,211.6317,32588.0
2021-04-05 10:30:00,225.97,226.01,225.7,225.86,30138.0,211.7254,211.7629,211.4724,211.6223,30138.0
2021-04-05 11:00:00,225.79,225.9,225.6,225.68,22008.0,211.5567,211.6598,211.3787,211.4537,22008.0
2021-04-05 11:30:00,225.67,225.99,225.66,225.7,30808.0,211.4443,211.7441,211.4349,211.4724,30808.0
2021-04-05 12:00:00,225.71,225.8,225.51,225.7,14515.0,211.4818,211.5661,211.2944,211.4724,14515.0
2021-04-05 12:30:00,225.7,225.95,225.67,225.71,13084.0,211.4724,211.7067,211.4443,211.4818,13084.0
2021-04-05 13:00:00,225.66,225.9,225.6,225.68,19699.0,211.4349,211.6598,211.3787,211.4537,19699.0
2021-04-05 13:30:00,225.69,225.85,225.61,225.84,20165.0,211.463,211.613,211.3881,211.6036,20165.0
2021-04-05 14:00:00,225.84,225.86,225.69,225.75,39308.0,211.6036,211.6223,211.463,211.5193,39308.0
2021-04-05 14:30:00,225.75,225.95,225.68,225.73,49562.0,211.5193,211.7067,211.4537,211.5005,49562.0
2021-04-05 15:00:00,225.68,225.99,225.51,225.84,44432.0,211.4537,211.7441,211.2944,211.6036,44432.0
2021-04-05 15:30:00,225.75,226.24,225.74,226.01,52581.0,211.5193,211.9784,211.5099,211.7629,52581.0
2021-04-06 09:30:00,225.98,226.74,225.58,226.74,38313.0,211.7348,212.4469,211.36,212.4469,38313.0
2021-04-06 10:00:00,226.78,227.05,226.57,227.03,16052.0,212.4843,212.7373,212.2876,212.7186,16052.0
2021-04-06 10:30:00,226.99,227.29,226.87,227.11,26286.0,212.6811,212.9622,212.5687,212.7935,26286.0
2021-04-06 11:00:00,227.01,227.19,226.79,227.19,32039.0,212.6998,212.8685,212.4937,212.8685,32039.0
2021-04-06 11:30:00,227.17,227.47,227.04,227.35,16830.0,212.8497,213.1308,212.7279,213.0184,16830.0
2021-04-06 12:00:00,227.32,227.39,227.23,227.24,43270.0,212.9903,213.0559,212.906,212.9153,43270.0
2021-04-06 12:30:00,227.22,227.46,227.1,227.43,13839.0,212.8966,213.1215,212.7842,213.0934,13839.0
2021-04-06 13:00:00,227.48,227.53,226.93,226.96,15686.0,213.1402,213.1871,212.6249,212.653,15686.0
2021-04-06 13:30:00,226.93,227.39,226.9,227.33,21474.0,212.6249,213.0559,212.5968,212.9997,21474.0
2021-04-06 14:00:00,227.36,227.49,227.31,227.37,18681.0,213.0278,213.1496,212.9809,213.0371,18681.0
2021-04-06 14:30:00,227.4,227.41,227.13,227.23,26695.0,213.0652,213.0746,212.8123,212.906,26695.0
2021-04-06 15:00:00,227.24,227.28,226.77,226.98,29229.0,212.9153,212.9528,212.475,212.6717,29229.0
2021-04-06 15:30:00,226.98,227.11,226.69,227.02,30043.0,212.6717,212.7935,212.4,212.7092,30043.0
2021-04-07 09:30:00,227.03,227.1,226.56,226.65,41843.0,212.7186,212.7842,212.2782,212.3625,41843.0
2021-04-07 10:00:00,226.61,226.84,226.42,226.84,58300.0,212.325,212.5405,212.147,212.5405,58300.0
2021-04-07 10:30:00,226.8,226.84,226.26,226.32,26242.0,212.5031,212.5405,211.9971,212.0533,26242.0
2021-04-07 11:00:00,226.31,226.35,225.86,225.92,40937.0,212.044,212.0814,211.6223,211.6785,40937.0
2021-04-07 11:30:00,225.86,225.86,225.36,225.49,19413.0,211.6223,211.6223,211.1538,211.2756,19413.0
2021-04-07 12:00:00,225.53,225.67,225.13,225.25,10723.0,211.3131,211.4443,210.9383,211.0508,10723.0
2021-04-07 12:30:00,225.28,225.71,225.27,225.63,16151.0,211.0789,211.4818,211.0695,211.4068,16151.0
2021-04-07 13:00:00,225.65,225.77,225.45,225.56,21955.0,211.4256,211.538,211.2382,211.3412,21955.0
2021-04-07 13:30:00,225.54,225.76,225.5,225.7,36236.0,211.3225,211.5286,211.285,211.4724,36236.0
2021-04-07 14:00:00,225.73,226.06,225.66,225.76,27663.0,211.5005,211.8097,211.4349,211.5286,27663.0
2021-04-07 14:30:00,225.72,225.82,225.6,225.62,19945.0,211.4912,211.5848,211.3787,211.3975,19945.0
2021-04-07 15:00:00,225.68,225.8,225.39,225.49,33829.0,211.4537,211.5661,211.182,211.2756,33829.0
2021-04-07 15:30:00,225.44,225.81,225.21,225.68,32190.0,211.2288,211.5755,211.0133,211.4537,32190.0
2021-04-08 09:30:00,226.61,226.82,225.91,225.96,31190.0,212.325,212.5218,211.6692,211.716,31190.0
2021-04-08 10:00:00,225.94,225.98,225.35,225.58,23332.0,211.6973,211.7348,211.1445,211.36,23332.0
2021-04-08 10:30:00,225.74,226.19,225.73,226.18,16778.0,211.5099,211.9315,211.5005,211.9222,16778.0
2021-04-08 11:00:00,226.27,226.49,226.18,226.35,14247.0,212.0065,212.2126,211.9222,212.0814,14247.0
2021-04-08 11:30:00,226.46,226.79,226.38,226.64,18009.0,212.1845,212.4937,212.1095,212.3532,18009.0
2021-04-08 12:00:00,226.64,226.89,226.57,226.74,16800.0,212.3532,212.5874,212.2876,212.4469,16800.0
2021-04-08 12:30:00,226.75,226.89,226.63,226.67,15453.0,212.4562,212.5874,212.3438,212.3813,15453.0
2021-04-08 13:00:00,226.71,226.74,226.61,226.64,13162.0,212.4187,212.4469,212.325,212.3532,13162.0
2021-04-08 13:30:00,226.7,226.71,226.42,226.5,29944.0,212.4094,212.4187,212.147,212.222,29944.0
2021-04-08 14:00:00,226.48,226.72,226.48,226.72,17538.0,212.2032,212.4281,212.2032,212.4281,17538.0
2021-04-08 14:30:00,226.7,226.88,226.68,226.88,37606.0,212.4094,212.578,212.3906,212.578,37606.0
2021-04-08 15:00:00,226.86,226.92,226.71,226.85,26688.0,212.5593,212.6155,212.4187,212.5499,26688.0
2021-04-08 15:30:00,226.92,226.98,226.69,226.82,47010.0,212.6155,212.6717,212.4,212.5218,47010.0
2021-04-09 09:30:00,226.91,227.0,226.37,226.59,38873.0,212.6061,212.6905,212.1002,212.3063,38873.0
2021-04-09 10:00:00,226.68,226.68,226.42,226.49,26983.0,212.3906,212.3906,212.147,212.2126,26983.0
2021-04-09 10:30:00,226.45,226.82,226.27,226.65,47067.0,212.1751,212.5218,212.0065,212.3625,47067.0
2021-04-09 11:00:00,226.67,226.9,226.66,226.77,22398.0,212.3813,212.5968,212.3719,212.475,22398.0
2021-04-09 11:30:00,226.71,226.92,226.68,226.91,73080.0,212.4187,212.6155,212.3906,212.6061,73080.0
2021-04-09 12:00:00,226.91,226.91,226.68,226.83,20790.0,212.6061,212.6061,212.3906,212.5312,20790.0
2021-04-09 12:30:00,226.87,226.92,226.75,226.82,9781.0,212.5687,212.6155,212.4562,212.5218,9781.0
2021-04-09 13:00:00,226.86,226.86,226.7,226.79,50202.0,212.5593,212.5593,212.4094,212.4937,50202.0
2021-04-09 13:30:00,226.79,226.96,226.76,226.92,14649.0,212.4937,212.653,212.4656,212.6155,14649.0
2021-04-09 14:00:00,226.93,227.01,226.79,226.82,17399.0,212.6249,212.6998,212.4937,212.5218,17399.0
2021-04-09 14:30:00,226.81,226.99,226.74,226.89,23809.0,212.5124,212.6811,212.4469,212.5874,23809.0
2021-04-09 15:00:00,226.85,227.24,226.69,227.23,56662.0,212.5499,212.9153,212.4,212.906,56662.0
2021-04-09 15:30:00,227.25,227.8,227.25,227.72,57357.0,212.9247,213.44,212.9247,213.3651,57357.0
2021-04-12 09:30:00,227.74,227.8,226.8,226.84,51948.0,213.3838,213.44,212.5031,212.5405,51948.0
2021-04-12 10:00:00,226.93,227.33,226.93,227.22,17619.0,212.6249,212.9997,212.6249,212.8966,17619.0
2021-04-12 10:30:00,227.2,227.28,226.93,227.25,38898.0,212.8779,212.9528,212.6249,212.9247,38898.0
2021-04-12 11:00:00,227.28,227.48,227.04,227.46,19984.0,212.9528,213.1402,212.7279,213.1215,19984.0
2021-04-12 11:30:00,227.5,227.64,227.27,227.62,20730.0,213.1589,213.2901,212.9434,213.2714,20730.0
2021-04-12 12:00:00,227.63,227.82,227.51,227.81,18328.0,213.2807,213.4588,213.1683,213.4494,18328.0
2021-04-12 12:30:00,227.84,228.05,227.82,227.93,17135.0,213.4775,213.6743,213.4588,213.5618,17135.0
2021-04-12 13:00:00,227.94,227.95,227.63,227.65,18100.0,213.5712,213.5806,213.2807,213.2995,18100.0
2021-04-12 13:30:00,227.63,227.64,227.35,227.35,28378.0,213.2807,213.2901,213.0184,213.0184,28378.0
2021-04-12 14:00:00,227.38,227.55,227.36,227.54,24046.0,213.0465,213.2058,213.0278,213.1964,24046.0
2021-04-12 14:30:00,227.56,227.58,227.34,227.44,37905.0,213.2152,213.2339,213.009,213.1027,37905.0
2021-04-12 15:00:00,227.44,227.57,227.22,227.49,48378.0,213.1027,213.2245,212.8966,213.1496,48378.0
2021-04-12 15:30:00,227.52,228.0,227.48,227.88,36223.0,213.1777,213.6274,213.1402,213.515,36223.0
2021-04-13 09:30:00,227.7,228.01,227.2,227.55,39004.0,213.3463,213.6368,212.8779,213.2058,39004.0
2021-04-13 10:00:00,227.6,228.03,227.42,228.02,28877.0,213.2526,213.6555,213.084,213.6462,28877.0
2021-04-13 10:30:00,227.94,228.21,227.84,228.04,28943.0,213.5712,213.8242,213.4775,213.6649,28943.0
2021-04-13 11:00:00,228.09,228.1,227.67,227.75,63537.0,213.7118,213.7211,213.3182,213.3932,63537.0
2021-04-13 11:30:00,227.76,227.93,227.62,227.83,25665.0,213.4026,213.5618,213.2714,213.4681,25665.0
2021-04-13 12:00:00,227.89,227.93,227.58,227.59,15840.0,213.5244,213.5618,213.2339,213.2433,15840.0
2021-04-13 12:30:00,227.61,227.64,227.29,227.42,12538.0,213.262,213.2901,212.9622,213.084,12538.0
2021-04-13 13:00:00,227.43,227.7,227.43,227.7,18811.0,213.0934,213.3463,213.0934,213.3463,18811.0
2021-04-13 13:30:00,227.71,227.97,227.69,227.96,13862.0,213.3557,213.5993,213.337,213.5899,13862.0
2021-04-13 14:00:00,227.92,228.29,227.92,228.26,17264.0,213.5525,213.8991,213.5525,213.871,17264.0
2021-04-13 14:30:00,228.29,228.41,228.27,228.41,37803.0,213.8991,214.0116,213.8804,214.0116,37803.0
2021-04-13 15:00:00,228.44,228.83,228.44,228.58,26668.0,214.0397,214.4051,214.0397,214.1709,26668.0
2021-04-13 15:30:00,228.64,228.64,228.4,228.45,30719.0,214.2271,214.2271,214.0022,214.0491,30719.0
2021-04-14 09:30:00,228.7,230.15,228.64,230.15,37129.0,214.2833,215.6419,214.2271,215.6419,37129.0
2021-04-14 10:00:00,230.11,230.26,229.52,229.53,31681.0,215.6044,215.745,215.0516,215.061,31681.0
2021-04-14 10:30:00,229.57,230.02,229.57,229.77,35035.0,215.0985,215.5201,215.0985,215.2858,35035.0
2021-04-14 11:00:00,229.86,229.91,229.34,229.51,25807.0,215.3702,215.417,214.883,215.0422,25807.0
2021-04-14 11:30:00,229.55,229.65,229.41,229.56,18910.0,215.0797,215.1734,214.9485,215.0891,18910.0
2021-04-14 12:00:00,229.53,229.74,229.23,229.5,16820.0,215.061,215.2577,214.7799,215.0329,16820.0
2021-04-14 12:30:00,229.49,229.86,229.48,229.77,14697.0,215.0235,215.3702,215.0141,215.2858,14697.0
2021-04-14 13:00:00,229.64,229.73,229.5,229.61,17958.0,215.164,215.2484,215.0329,215.1359,17958.0
2021-04-14 13:30:00,229.59,229.62,228.71,228.88,22072.0,215.1172,215.1453,214.2927,214.452,22072.0
2021-04-14 14:00:00,228.92,229.16,228.4,229.03,30909.0,214.4894,214.7143,214.0022,214.5925,30909.0
2021-04-14 14:30:00,228.97,229.09,228.32,228.33,27661.0,214.5363,214.6487,213.9273,213.9366,27661.0
2021-04-14 15:00:00,228.28,228.74,228.04,228.67,125376.0,213.8898,214.3208,213.6649,214.2552,125376.0
2021-04-14 15:30:00,228.65,228.8,228.17,228.26,29101.0,214.2365,214.377,213.7867,213.871,29101.0
2021-04-15 09:30:00,229.59,229.86,229.12,229.5,69254.0,215.1172,215.3702,214.6768,215.0329,69254.0
2021-04-15 10:00:00,229.56,229.65,229.22,229.55,33149.0,215.0891,215.1734,214.7705,215.0797,33149.0
2021-04-15 10:30:00,229.75,230.16,229.65,230.03,45707.0,215.2671,215.6513,215.1734,215.5295,45707.0
2021-04-15 11:00:00,230.07,230.35,229.82,229.82,63461.0,215.5669,215.8293,215.3327,215.3327,63461.0
2021-04-15 11:30:00,229.87,230.26,229.79,230.17,30319.0,215.3795,215.745,215.3046,215.6606,30319.0
2021-04-15 12:00:00,230.16,230.39,230.06,230.33,24908.0,215.6513,215.8668,215.5576,215.8105,24908.0
2021-04-15 12:30:00,230.35,230.43,230.2,230.22,28421.0,215.8293,215.9042,215.6887,215.7075,28421.0
2021-04-15 13:00:00,230.24,230.27,229.88,230.0,58551.0,215.7262,215.7543,215.3889,215.5014,58551.0
2021-04-15 13:30:00,230.02,230.46,229.99,230.46,27615.0,215.5201,215.9324,215.492,215.9324,27615.0
2021-04-15 14:00:00,230.49,230.75,230.35,230.69,44464.0,215.9605,216.2041,215.8293,216.1479,44464.0
2021-04-15 14:30:00,230.72,230.78,230.5,230.51,34418.0,216.176,216.2322,215.9698,215.9792,34418.0
2021-04-15 15:00:00,230.56,230.66,230.13,230.14,54065.0,216.026,216.1197,215.6232,215.6325,54065.0
2021-04-15 15:30:00,230.16,230.74,230.16,230.66,154193.0,215.6513,216.1947,215.6513,216.1197,154193.0
2021-04-16 09:30:00,231.61,231.78,230.69,230.7,44990.0,217.0099,217.1691,216.1479,216.1572,44990.0
2021-04-16 10:00:00,230.67,230.69,230.25,230.5,34447.0,216.1291,216.1479,215.7356,215.9698,34447.0
2021-04-16 10:30:00,230.49,230.76,230.22,230.65,12607.0,215.9605,216.2134,215.7075,216.1104,12607.0
2021-04-16 11:00:00,230.66,230.89,230.38,230.38,38444.0,216.1197,216.3352,215.8574,215.8574,38444.0
2021-04-16 11:30:00,230.36,230.63,230.34,230.49,23736.0,215.8387,216.0916,215.8199,215.9605,23736.0
2021-04-16 12:00:00,230.52,230.66,230.46,230.62,22196.0,215.9886,216.1197,215.9324,216.0823,22196.0
2021-04-16 12:30:00,230.57,230.57,230.33,230.48,12790.0,216.0354,216.0354,215.8105,215.9511,12790.0
2021-04-16 13:00:00,230.42,230.48,230.33,230.43,13098.0,215.8949,215.9511,215.8105,215.9042,13098.0
2021-04-16 13:30:00,230.41,230.54,230.39,230.45,27559.0,215.8855,216.0073,215.8668,215.923,27559.0
2021-04-16 14:00:00,230.41,230.74,230.4,230.7,14264.0,215.8855,216.1947,215.8761,216.1572,14264.0
2021-04-16 14:30:00,230.7,230.96,230.69,230.96,52129.0,216.1572,216.4008,216.1479,216.4008,52129.0
2021-04-16 15:00:00,231.0,231.1,230.94,231.06,31189.0,216.4383,216.532,216.3821,216.4945,31189.0
2021-04-16 15:30:00,231.07,231.24,230.78,230.88,74139.0,216.5039,216.6632,216.2322,216.3259,74139.0
2021-04-19 09:30:00,230.29,230.73,230.09,230.25,63693.0,215.7731,216.1853,215.5857,215.7356,63693.0
2021-04-19 10:00:00,230.28,230.28,229.32,229.72,50875.0,215.7637,215.7637,214.8642,215.239,50875.0
2021-04-19 10:30:00,229.66,229.67,228.5,228.89,53984.0,215.1828,215.1922,214.0959,214.4613,53984.0
2021-04-19 11:00:00,228.93,229.12,228.58,229.04,77280.0,214.4988,214.6768,214.1709,214.6019,77280.0
2021-04-19 11:30:00,229.03,229.05,228.34,228.67,27153.0,214.5925,214.6112,213.946,214.2552,27153.0
2021-04-19 12:00:00,228.7,228.91,228.38,228.54,20519.0,214.2833,214.4801,213.9835,214.1334,20519.0
2021-04-19 12:30:00,228.57,228.59,228.19,228.35,22907.0,214.1615,214.1802,213.8054,213.9554,22907.0
2021-04-19 13:00:00,228.3,228.83,228.3,228.59,16366.0,213.9085,214.4051,213.9085,214.1802,16366.0
2021-04-19 13:30:00,228.59,228.8,228.47,228.71,24877.0,214.1802,214.377,214.0678,214.2927,24877.0
2021-04-19 14:00:00,228.67,228.99,228.55,228.95,21273.0,214.2552,214.555,214.1428,214.5175,21273.0
2021-04-19 14:30:00,228.92,229.03,228.53,228.96,38507.0,214.4894,214.5925,214.124,214.5269,38507.0
2021-04-19 15:00:00,228.93,229.07,228.54,228.7,37309.0,214.4988,214.63,214.1334,214.2833,37309.0
2021-04-19 15:30:00,228.68,229.17,228.59,229.17,105478.0,214.2646,214.7237,214.1802,214.7237,105478.0
2021-04-20 09:30:00,228.69,229.18,228.67,228.74,57279.0,214.2739,214.733,214.2552,214.3208,57279.0
2021-04-20 10:00:00,228.8,228.87,228.33,228.33,24491.0,214.377,214.4426,213.9366,213.9366,24491.0
2021-04-20 10:30:00,228.32,228.32,226.75,227.22,39175.0,213.9273,213.9273,212.4562,212.8966,39175.0
2021-04-20 11:00:00,227.24,227.29,226.4,226.68,36405.0,212.9153,212.9622,212.1283,212.3906,36405.0
2021-04-20 11:30:00,226.67,226.86,226.18,226.8,29398.0,212.3813,212.5593,211.9222,212.5031,29398.0
2021-04-20 12:00:00,226.8,227.11,226.67,226.99,19023.0,212.5031,212.7935,212.3813,212.6811,19023.0
2021-04-20 12:30:00,226.97,226.99,226.51,226.82,25665.0,212.6624,212.6811,212.2314,212.5218,25665.0
2021-04-20 13:00:00,226.82,226.91,226.46,226.49,28039.0,212.5218,212.6061,212.1845,212.2126,28039.0
2021-04-20 13:30:00,226.49,226.73,226.38,226.73,40550.0,212.2126,212.4375,212.1095,212.4375,40550.0
2021-04-20 14:00:00,226.71,226.91,226.58,226.6,28365.0,212.4187,212.6061,212.2969,212.3157,28365.0
2021-04-20 14:30:00,226.56,226.72,226.28,226.4,61891.0,212.2782,212.4281,212.0159,212.1283,61891.0
2021-04-20 15:00:00,226.43,226.98,226.43,226.96,32905.0,212.1564,212.6717,212.1564,212.653,32905.0
2021-04-20 15:30:00,226.89,227.49,226.86,227.24,59127.0,212.5874,213.1496,212.5593,212.9153,59127.0
2021-04-21 09:30:00,227.02,228.16,226.28,228.14,38088.0,212.7092,213.7773,212.0159,213.7586,38088.0
2021-04-21 10:00:00,228.34,229.05,228.34,229.03,29189.0,213.946,214.6112,213.946,214.5925,29189.0
2021-04-21 10:30:00,229.0,229.24,228.74,229.12,29828.0,214.5644,214.7893,214.3208,214.6768,29828.0
2021-04-21 11:00:00,229.12,229.36,228.83,228.93,128870.0,214.6768,214.9017,214.4051,214.4988,128870.0
2021-04-21 11:30:00,228.92,229.49,228.9,229.47,20100.0,214.4894,215.0235,214.4707,215.0048,20100.0
2021-04-21 12:00:00,229.47,229.5,229.39,229.4,19943.0,215.0048,215.0329,214.9298,214.9392,19943.0
2021-04-21 12:30:00,229.44,229.54,229.27,229.31,13784.0,214.9767,215.0703,214.8174,214.8548,13784.0
2021-04-21 13:00:00,229.34,229.62,229.34,229.44,28135.0,214.883,215.1453,214.883,214.9767,28135.0
2021-04-21 13:30:00,229.47,229.68,229.47,229.65,9783.0,215.0048,215.2015,215.0048,215.1734,9783.0
2021-04-21 14:00:00,229.7,229.81,229.66,229.71,64741.0,215.2203,215.3233,215.1828,215.2296,64741.0
2021-04-21 14:30:00,229.77,229.79,229.56,229.68,31259.0,215.2858,215.3046,215.0891,215.2015,31259.0
2021-04-21 15:00:00,229.66,229.88,229.66,229.69,70624.0,215.1828,215.3889,215.1828,215.2109,70624.0
2021-04-21 15:30:00,229.72,230.32,229.71,230.26,57607.0,215.239,215.8012,215.2296,215.745,57607.0
2021-04-22 09:30:00,230.63,230.75,229.81,230.47,53905.0,216.0916,216.2041,215.3233,215.9417,53905.0
2021-04-22 10:00:00,230.38,230.61,230.12,230.49,30755.0,215.8574,216.0729,215.6138,215.9605,30755.0
2021-04-22 10:30:00,230.4,230.86,230.4,230.78,18356.0,215.8761,216.3071,215.8761,216.2322,18356.0
2021-04-22 11:00:00,230.8,231.3,230.79,231.27,7159.0,216.2509,216.7194,216.2416,216.6913,7159.0
2021-04-22 11:30:00,231.21,231.58,231.14,231.49,13875.0,216.6351,216.9818,216.5695,216.8974,13875.0
2021-04-22 12:00:00,231.47,231.55,231.22,231.52,16444.0,216.8787,216.9536,216.6444,216.9255,16444.0
2021-04-22 12:30:00,231.52,231.88,231.51,231.86,12623.0,216.9255,217.2628,216.9162,217.2441,12623.0
2021-04-22 13:00:00,231.85,231.87,229.8,230.89,107060.0,217.2347,217.2535,215.314,216.3352,107060.0
2021-04-22 13:30:00,230.87,230.91,228.84,229.1,41955.0,216.3165,216.354,214.4145,214.6581,41955.0
2021-04-22 14:00:00,228.89,229.96,228.56,229.93,43778.0,214.4613,215.4639,214.1521,215.4358,43778.0
2021-04-22 14:30:00,229.86,230.18,229.73,229.94,45985.0,215.3702,215.67,215.2484,215.4451,45985.0
2021-04-22 15:00:00,229.96,230.18,229.11,229.33,54191.0,215.4639,215.67,214.6675,214.8736,54191.0
2021-04-22 15:30:00,229.41,229.73,229.23,229.27,34939.0,214.9485,215.2484,214.7799,214.8174,34939.0
2021-04-23 09:30:00,229.99,231.0,229.99,230.95,47829.0,215.492,216.4383,215.492,216.3915,47829.0
2021-04-23 10:00:00,230.99,231.23,230.96,231.06,16397.0,216.4289,216.6538,216.4008,216.4945,16397.0
2021-04-23 10:30:00,231.13,231.56,231.09,231.56,20113.0,216.5601,216.963,216.5226,216.963,20113.0
2021-04-23 11:00:00,231.58,231.84,231.38,231.75,24594.0,216.9818,217.2254,216.7944,217.141,24594.0
2021-04-23 11:30:00,231.76,231.92,231.69,231.9,11672.0,217.1504,217.3003,217.0848,217.2816,11672.0
2021-04-23 12:00:00,231.85,231.97,231.63,231.63,13433.0,217.2347,217.3472,217.0286,217.0286,13433.0
2021-04-23 12:30:00,231.7,232.16,231.7,232.1,11878.0,217.0942,217.5252,217.0942,217.469,11878.0
2021-04-23 13:00:00,232.11,232.21,232.03,232.21,15483.0,217.4783,217.572,217.4034,217.572,15483.0
2021-04-23 13:30:00,232.23,232.36,232.21,232.29,9453.0,217.5908,217.7126,217.572,217.647,9453.0
2021-04-23 14:00:00,232.32,232.38,232.12,232.26,339644.0,217.6751,217.7313,217.4877,217.6189,339644.0
2021-04-23 14:30:00,232.26,232.57,232.22,232.52,30997.0,217.6189,217.9093,217.5814,217.8625,30997.0
2021-04-23 15:00:00,232.5,232.89,232.45,232.86,18885.0,217.8438,218.2092,217.7969,218.1811,18885.0
2021-04-23 15:30:00,232.92,233.0,232.32,232.38,99834.0,218.2373,218.3122,217.6751,217.7313,99834.0
2021-04-26 09:30:00,233.07,233.6,232.92,233.37,112952.0,218.3778,218.8744,218.2373,218.6589,112952.0
2021-04-26 10:00:00,233.39,233.74,233.27,233.57,58450.0,218.6777,219.0056,218.5652,218.8463,58450.0
2021-04-26 10:30:00,233.57,233.67,233.34,233.53,15123.0,218.8463,218.94,218.6308,218.8088,15123.0
2021-04-26 11:00:00,233.56,233.77,233.55,233.75,27010.0,218.8369,219.0337,218.8276,219.015,27010.0
2021-04-26 11:30:00,233.72,233.81,233.63,233.81,13422.0,218.9869,219.0712,218.9025,219.0712,13422.0
2021-04-26 12:00:00,233.8,233.8,233.53,233.55,24372.0,219.0618,219.0618,218.8088,218.8276,24372.0
2021-04-26 12:30:00,233.58,233.77,233.52,233.7,13948.0,218.8557,219.0337,218.7995,218.9681,13948.0
2021-04-26 13:00:00,233.78,233.81,233.66,233.7,42471.0,219.0431,219.0712,218.9306,218.9681,42471.0
2021-04-26 13:30:00,233.74,233.78,233.58,233.78,29875.0,219.0056,219.0431,218.8557,219.0431,29875.0
2021-04-26 14:00:00,233.79,233.94,233.75,233.94,33653.0,219.0524,219.193,219.015,219.193,33653.0
2021-04-26 14:30:00,233.93,233.99,233.75,233.93,32870.0,219.1836,219.2398,219.015,219.1836,32870.0
2021-04-26 15:00:00,233.95,234.07,233.36,233.43,25496.0,219.2024,219.3148,218.6495,218.7151,25496.0
2021-04-26 15:30:00,233.39,233.83,233.27,233.69,56235.0,218.6777,219.0899,218.5652,218.9587,56235.0
2021-04-27 09:30:00,234.25,234.25,233.18,233.52,46454.0,219.4834,219.4834,218.4809,218.7995,46454.0
2021-04-27 10:00:00,233.28,233.67,233.09,233.48,24316.0,218.5746,218.94,218.3966,218.762,24316.0
2021-04-27 10:30:00,233.4,233.9,233.25,233.89,17675.0,218.687,219.1555,218.5465,219.1461,17675.0
2021-04-27 11:00:00,233.84,234.04,233.71,233.96,20045.0,219.0993,219.2867,218.9775,219.2117,20045.0
2021-04-27 11:30:00,234.03,234.04,233.77,234.02,9800.0,219.2773,219.2867,219.0337,219.2679,9800.0
2021-04-27 12:00:00,234.08,234.15,234.02,234.09,30201.0,219.3242,219.3897,219.2679,219.3335,30201.0
2021-04-27 12:30:00,234.09,234.1,233.57,233.58,24323.0,219.3335,219.3429,218.8463,218.8557,24323.0
2021-04-27 13:00:00,233.65,233.92,233.58,233.81,30792.0,218.9213,219.1742,218.8557,219.0712,30792.0
2021-04-27 13:30:00,233.88,233.98,233.71,233.94,25885.0,219.1368,219.2305,218.9775,219.193,25885.0
2021-04-27 14:00:00,233.95,233.95,233.69,233.8,114216.0,219.2024,219.2024,218.9587,219.0618,114216.0
2021-04-27 14:30:00,233.79,233.88,233.7,233.72,63832.0,219.0524,219.1368,218.9681,218.9869,63832.0
2021-04-27 15:00:00,233.7,233.83,233.52,233.73,75719.0,218.9681,219.0899,218.7995,218.9962,75719.0
2021-04-27 15:30:00,233.73,233.89,233.63,233.7,101879.0,218.9962,219.1461,218.9025,218.9681,101879.0
2021-04-28 09:30:00,233.57,233.62,232.87,233.34,59905.0,218.8463,218.8932,218.1904,218.6308,59905.0
2021-04-28 10:00:00,233.36,233.69,233.21,233.64,27064.0,218.6495,218.9587,218.509,218.9119,27064.0
2021-04-28 10:30:00,233.64,233.97,233.48,233.96,14416.0,218.9119,219.2211,218.762,219.2117,14416.0
2021-04-28 11:00:00,233.84,233.84,233.56,233.71,17729.0,219.0993,219.0993,218.8369,218.9775,17729.0
2021-04-28 11:30:00,233.72,233.77,233.49,233.57,20111.0,218.9869,219.0337,218.7713,218.8463,20111.0
2021-04-28 12:00:00,233.52,233.7,233.41,233.66,16959.0,218.7995,218.9681,218.6964,218.9306,16959.0
2021-04-28 12:30:00,233.66,233.66,233.49,233.51,8561.0,218.9306,218.9306,218.7713,218.7901,8561.0
2021-04-28 13:00:00,233.53,233.6,233.48,233.56,11168.0,218.8088,218.8744,218.762,218.8369,11168.0
2021-04-28 13:30:00,233.55,233.57,233.16,233.19,7183.0,218.8276,218.8463,218.4622,218.4903,7183.0
2021-04-28 14:00:00,233.28,233.68,233.0,233.43,25291.0,218.5746,218.9494,218.3122,218.7151,25291.0
2021-04-28 14:30:00,233.4,234.05,233.14,233.74,27998.0,218.687,219.296,218.4434,219.0056,27998.0
2021-04-28 15:00:00,233.75,233.82,233.06,233.59,32195.0,219.015,219.0805,218.3685,218.865,32195.0
2021-04-28 15:30:00,233.58,233.79,233.31,233.34,32800.0,218.8557,219.0524,218.6027,218.6308,32800.0
2021-04-29 09:30:00,234.92,235.0,234.34,234.39,41277.0,220.1112,220.1862,219.5678,219.6146,41277.0
2021-04-29 10:00:00,234.19,234.51,233.87,233.88,29050.0,219.4272,219.7271,219.1274,219.1368,29050.0
2021-04-29 10:30:00,233.87,233.87,233.05,233.46,34349.0,219.1274,219.1274,218.3591,218.7432,34349.0
2021-04-29 11:00:00,233.46,233.79,233.45,233.52,43050.0,218.7432,219.0524,218.7339,218.7995,43050.0
2021-04-29 11:30:00,233.44,233.48,232.92,232.97,27977.0,218.7245,218.762,218.2373,218.2841,27977.0
2021-04-29 12:00:00,232.77,232.77,232.19,232.37,23711.0,218.0967,218.0967,217.5533,217.722,23711.0
2021-04-29 12:30:00,232.37,233.16,232.27,233.08,15814.0,217.722,218.4622,217.6283,218.3872,15814.0
2021-04-29 13:00:00,233.06,233.2,232.91,233.15,17082.0,218.3685,218.4996,218.2279,218.4528,17082.0
2021-04-29 13:30:00,233.15,233.38,233.01,233.22,14496.0,218.4528,218.6683,218.3216,218.5184,14496.0
2021-04-29 14:00:00,233.28,233.71,233.18,233.66,26471.0,218.5746,218.9775,218.4809,218.9306,26471.0
2021-04-29 14:30:00,233.69,234.11,233.67,233.97,27467.0,218.9587,219.3523,218.94,219.2211,27467.0
2021-04-29 15:00:00,234.15,234.26,233.64,233.65,19769.0,219.3897,219.4928,218.9119,218.9213,19769.0
2021-04-29 15:30:00,233.68,234.15,233.63,234.11,17326.0,218.9494,219.3897,218.9025,219.3523,17326.0
2021-04-30 09:30:00,232.53,233.18,232.23,233.05,77899.0,217.8719,218.4809,217.5908,218.3591,77899.0
2021-04-30 10:00:00,233.13,233.24,232.91,233.16,17700.0,218.434,218.5371,218.2279,218.4622,17700.0
2021-04-30 10:30:00,233.06,233.06,232.09,232.15,33013.0,218.3685,218.3685,217.4596,217.5158,33013.0
2021-04-30 11:00:00,232.01,232.27,231.91,232.03,18636.0,217.3846,217.6283,217.2909,217.4034,18636.0
2021-04-30 11:30:00,231.98,232.45,231.95,232.42,17896.0,217.3565,217.7969,217.3284,217.7688,17896.0
2021-04-30 12:00:00,232.43,232.56,232.35,232.4,21709.0,217.7782,217.9,217.7032,217.7501,21709.0
2021-04-30 12:30:00,232.42,232.47,232.05,232.27,12926.0,217.7688,217.8156,217.4221,217.6283,12926.0
2021-04-30 13:00:00,232.16,232.32,232.11,232.3,14983.0,217.5252,217.6751,217.4783,217.6564,14983.0
2021-04-30 13:30:00,232.28,232.41,231.47,231.63,20655.0,217.6376,217.7594,216.8787,217.0286,20655.0
2021-04-30 14:00:00,231.64,231.93,231.45,231.93,23277.0,217.038,217.3097,216.8599,217.3097,23277.0
2021-04-30 14:30:00,231.84,232.03,231.77,231.86,21814.0,217.2254,217.4034,217.1598,217.2441,21814.0
2021-04-30 15:00:00,231.83,232.07,231.57,232.05,18314.0,217.216,217.4409,216.9724,217.4221,18314.0
2021-04-30 15:30:00,232.11,232.12,231.55,231.93,50326.0,217.4783,217.4877,216.9536,217.3097,50326.0
2021-05-03 09:30:00,233.56,233.56,232.47,232.53,43323.0,218.8369,218.8369,217.8156,217.8719,43323.0
2021-05-03 10:00:00,232.43,232.55,232.05,232.06,22087.0,217.7782,217.8906,217.4221,217.4315,22087.0
2021-05-03 10:30:00,232.16,232.41,232.01,232.17,21104.0,217.5252,217.7594,217.3846,217.5346,21104.0
2021-05-03 11:00:00,232.05,232.3,231.95,232.0,12485.0,217.4221,217.6564,217.3284,217.3753,12485.0
2021-05-03 11:30:00,231.93,232.34,231.93,232.28,14114.0,217.3097,217.6938,217.3097,217.6376,14114.0
2021-05-03 12:00:00,232.27,232.42,232.19,232.34,44545.0,217.6283,217.7688,217.5533,217.6938,44545.0
2021-05-03 12:30:00,232.4,232.5,232.26,232.42,23759.0,217.7501,217.8438,217.6189,217.7688,23759.0
2021-05-03 13:00:00,232.44,232.61,232.39,232.46,82795.0,217.7875,217.9468,217.7407,217.8063,82795.0
2021-05-03 13:30:00,232.45,232.57,232.4,232.52,17490.0,217.7969,217.9093,217.7501,217.8625,17490.0
2021-05-03 14:00:00,232.56,232.72,232.52,232.71,29230.0,217.9,218.0499,217.8625,218.0405,29230.0
2021-05-03 14:30:00,232.75,233.01,232.71,232.88,22397.0,218.078,218.3216,218.0405,218.1998,22397.0
2021-05-03 15:00:00,232.87,232.87,232.37,232.42,29437.0,218.1904,218.1904,217.722,217.7688,29437.0
2021-05-03 15:30:00,232.47,232.49,231.76,231.96,60349.0,217.8156,217.8344,217.1504,217.3378,60349.0
2021-05-04 09:30:00,230.83,231.13,229.3,229.3,79658.0,216.279,216.5601,214.8455,214.8455,79658.0
2021-05-04 10:00:00,229.28,230.08,228.85,230.01,63754.0,214.8267,215.5763,214.4238,215.5107,63754.0
2021-05-04 10:30:00,229.96,230.18,229.24,229.24,42495.0,215.4639,215.67,214.7893,214.7893,42495.0
2021-05-04 11:00:00,229.04,229.5,228.44,228.96,34657.0,214.6019,215.0329,214.0397,214.5269,34657.0
2021-05-04 11:30:00,228.98,229.1,228.17,228.4,26266.0,214.5456,214.6581,213.7867,214.0022,26266.0
2021-05-04 12:00:00,228.42,229.32,228.41,229.17,43674.0,214.0209,214.8642,214.0116,214.7237,43674.0
2021-05-04 12:30:00,229.22,229.33,228.96,229.15,41300.0,214.7705,214.8736,214.5269,214.7049,41300.0
2021-05-04 13:00:00,229.05,229.75,229.0,229.66,26999.0,214.6112,215.2671,214.5644,215.1828,26999.0
2021-05-04 13:30:00,229.63,229.77,229.44,229.7,26910.0,215.1547,215.2858,214.9767,215.2203,26910.0
2021-05-04 14:00:00,229.54,230.1,229.44,229.7,46487.0,215.0703,215.595,214.9767,215.2203,46487.0
2021-05-04 14:30:00,229.77,230.04,229.76,229.88,23121.0,215.2858,215.5388,215.2765,215.3889,23121.0
2021-05-04 15:00:00,229.8,229.94,229.56,229.77,20842.0,215.314,215.4451,215.0891,215.2858,20842.0
2021-05-04 15:30:00,229.78,230.53,229.63,230.51,42854.0,215.2952,215.9979,215.1547,215.9792,42854.0
2021-05-05 09:30:00,231.72,231.72,230.1,230.15,59610.0,217.1129,217.1129,215.595,215.6419,59610.0
2021-05-05 10:00:00,230.0,230.0,229.32,229.6,47846.0,215.5014,215.5014,214.8642,215.1266,47846.0
2021-05-05 10:30:00,229.56,230.33,229.45,230.27,19746.0,215.0891,215.8105,214.986,215.7543,19746.0
2021-05-05 11:00:00,230.26,230.64,230.16,230.52,19026.0,215.745,216.101,215.6513,215.9886,19026.0
2021-05-05 11:30:00,230.59,230.96,230.59,230.95,13573.0,216.0542,216.4008,216.0542,216.3915,13573.0
2021-05-05 12:00:00,230.98,231.02,230.61,230.63,9891.0,216.4196,216.4571,216.0729,216.0916,9891.0
2021-05-05 12:30:00,230.66,230.78,230.24,230.24,38862.0,216.1197,216.2322,215.7262,215.7262,38862.0
2021-05-05 13:00:00,230.26,230.44,230.22,230.44,20531.0,215.745,215.9136,215.7075,215.9136,20531.0
2021-05-05 13:30:00,230.43,230.73,230.43,230.66,20371.0,215.9042,216.1853,215.9042,216.1197,20371.0
2021-05-05 14:00:00,230.67,230.88,230.43,230.84,29208.0,216.1291,216.3259,215.9042,216.2884,29208.0
2021-05-05 14:30:00,230.8,230.89,230.48,230.5,22270.0,216.2509,216.3352,215.9511,215.9698,22270.0
2021-05-05 15:00:00,230.48,230.51,229.64,229.94,15020.0,215.9511,215.9792,215.164,215.4451,15020.0
2021-05-05 15:30:00,229.95,230.15,229.83,230.08,22787.0,215.4545,215.6419,215.3421,215.5763,22787.0
2021-05-06 09:30:00,230.02,230.02,228.67,228.67,58314.0,215.5201,215.5201,214.2552,214.2552,58314.0
2021-05-06 10:00:00,228.53,228.62,227.42,227.69,39621.0,214.124,214.2083,213.084,213.337,39621.0
2021-05-06 10:30:00,227.59,228.11,227.5,228.04,27453.0,213.2433,213.7305,213.1589,213.6649,27453.0
2021-05-06 11:00:00,228.06,228.3,227.46,228.28,19164.0,213.6836,213.9085,213.1215,213.8898,19164.0
2021-05-06 11:30:00,228.32,229.11,228.29,228.82,25885.0,213.9273,214.6675,213.8991,214.3957,25885.0
2021-05-06 12:00:00,228.8,228.96,228.47,228.96,8688.0,214.377,214.5269,214.0678,214.5269,8688.0
2021-05-06 12:30:00,228.93,228.93,228.52,228.63,13927.0,214.4988,214.4988,214.1146,214.2177,13927.0
2021-05-06 13:00:00,228.74,228.76,228.31,228.55,37877.0,214.3208,214.3395,213.9179,214.1428,37877.0
2021-05-06 13:30:00,228.56,228.57,228.12,228.16,17316.0,214.1521,214.1615,213.7399,213.7773,17316.0
2021-05-06 14:00:00,228.16,228.46,227.74,227.75,48139.0,213.7773,214.0584,213.3838,213.3932,48139.0
2021-05-06 14:30:00,227.77,228.14,227.63,227.94,24140.0,213.4119,213.7586,213.2807,213.5712,24140.0
2021-05-06 15:00:00,227.9,228.69,227.8,228.65,26905.0,213.5337,214.2739,213.44,214.2365,26905.0
2021-05-06 15:30:00,228.59,229.85,228.55,229.83,46073.0,214.1802,215.3608,214.1428,215.3421,46073.0
2021-05-07 09:30:00,230.39,232.18,230.31,231.88,63829.0,215.8668,217.5439,215.7918,217.2628,63829.0
2021-05-07 10:00:00,232.09,233.04,231.96,232.66,31591.0,217.4596,218.3497,217.3378,217.9937,31591.0
2021-05-07 10:30:00,232.76,232.97,232.68,232.81,21232.0,218.0874,218.2841,218.0124,218.1342,21232.0
2021-05-07 11:00:00,232.87,232.9,232.48,232.53,12751.0,218.1904,218.2185,217.825,217.8719,12751.0
2021-05-07 11:30:00,232.5,232.87,232.5,232.67,18869.0,217.8438,218.1904,217.8438,218.003,18869.0
2021-05-07 12:00:00,232.71,232.73,232.52,232.6,30321.0,218.0405,218.0593,217.8625,217.9375,30321.0
2021-05-07 12:30:00,232.56,232.78,232.43,232.73,15432.0,217.9,218.1061,217.7782,218.0593,15432.0
2021-05-07 13:00:00,232.71,232.82,232.43,232.44,28848.0,218.0405,218.1436,217.7782,217.7875,28848.0
2021-05-07 13:30:00,232.43,232.72,232.42,232.59,12618.0,217.7782,218.0499,217.7688,217.9281,12618.0
2021-05-07 14:00:00,232.45,232.84,232.24,232.75,29847.0,217.7969,218.1623,217.6001,218.078,29847.0
2021-05-07 14:30:00,232.81,232.81,232.36,232.69,34682.0,218.1342,218.1342,217.7126,218.0218,34682.0
2021-05-07 15:00:00,232.63,232.99,232.56,232.89,40073.0,217.9656,218.3029,217.9,218.2092,40073.0
2021-05-07 15:30:00,232.92,233.0,232.69,232.84,45294.0,218.2373,218.3122,218.0218,218.1623,45294.0
2021-05-10 09:30:00,232.85,233.0,232.23,232.59,81138.0,218.1717,218.3122,217.5908,217.9281,81138.0
2021-05-10 10:00:00,232.56,233.31,232.41,233.04,39762.0,217.9,218.6027,217.7594,218.3497,39762.0
2021-05-10 10:30:00,232.86,232.9,232.54,232.9,10300.0,218.1811,218.2185,217.8812,218.2185,10300.0
2021-05-10 11:00:00,233.01,233.51,232.81,233.4,14398.0,218.3216,218.7901,218.1342,218.687,14398.0
2021-05-10 11:30:00,233.48,233.51,233.26,233.46,31623.0,218.762,218.7901,218.5558,218.7432,31623.0
2021-05-10 12:00:00,233.46,233.63,233.24,233.24,13873.0,218.7432,218.9025,218.5371,218.5371,13873.0
2021-05-10 12:30:00,233.26,233.39,233.06,233.14,15013.0,218.5558,218.6777,218.3685,218.4434,15013.0
2021-05-10 13:00:00,233.12,233.42,233.07,233.25,28443.0,218.4247,218.7058,218.3778,218.5465,28443.0
2021-05-10 13:30:00,233.13,233.17,232.91,233.09,21795.0,218.434,218.4715,218.2279,218.3966,21795.0
2021-05-10 14:00:00,232.93,232.96,232.03,232.17,23912.0,218.2467,218.2748,217.4034,217.5346,23912.0
2021-05-10 14:30:00,232.0,232.15,231.45,231.84,25149.0,217.3753,217.5158,216.8599,217.2254,25149.0
2021-05-10 15:00:00,231.86,232.08,231.54,231.96,32629.0,217.2441,217.4502,216.9443,217.3378,32629.0
2021-05-10 15:30:00,231.84,231.95,230.88,230.88,65107.0,217.2254,217.3284,216.3259,216.3259,65107.0
2021-05-11 09:30:00,227.5,229.36,227.01,229.3,93321.0,213.1589,214.9017,212.6998,214.8455,93321.0
2021-05-11 10:00:00,229.3,229.64,227.12,227.12,57795.0,214.8455,215.164,212.8029,212.8029,57795.0
2021-05-11 10:30:00,227.0,227.75,226.36,227.44,86300.0,212.6905,213.3932,212.0908,213.1027,86300.0
2021-05-11 11:00:00,227.35,228.67,226.8,228.66,50158.0,213.0184,214.2552,212.5031,214.2458,50158.0
2021-05-11 11:30:00,228.67,229.27,228.4,228.98,35589.0,214.2552,214.8174,214.0022,214.5456,35589.0
2021-05-11 12:00:00,228.91,229.17,228.65,228.65,28781.0,214.4801,214.7237,214.2365,214.2365,28781.0
2021-05-11 12:30:00,228.59,228.91,227.95,228.27,21489.0,214.1802,214.4801,213.5806,213.8804,21489.0
2021-05-11 13:00:00,228.22,229.27,228.18,229.27,27093.0,213.8336,214.8174,213.7961,214.8174,27093.0
2021-05-11 13:30:00,229.23,229.53,228.91,229.4,24163.0,214.7799,215.061,214.4801,214.9392,24163.0
2021-05-11 14:00:00,229.47,229.72,228.8,229.56,32623.0,215.0048,215.239,214.377,215.0891,32623.0
2021-05-11 14:30:00,229.58,229.58,228.74,229.05,46692.0,215.1078,215.1078,214.3208,214.6112,46692.0
2021-05-11 15:00:00,229.21,229.68,228.76,229.44,27921.0,214.7611,215.2015,214.3395,214.9767,27921.0
2021-05-11 15:30:00,229.36,229.46,228.41,229.18,64970.0,214.9017,214.9954,214.0116,214.733,64970.0
2021-05-12 09:30:00,227.88,228.49,227.28,227.32,101624.0,213.515,214.0865,212.9528,212.9903,101624.0
2021-05-12 10:00:00,227.26,227.71,226.94,226.99,48362.0,212.9341,213.3557,212.6342,212.6811,48362.0
2021-05-12 10:30:00,226.97,227.11,226.08,226.45,50456.0,212.6624,212.7935,211.8285,212.1751,50456.0
2021-05-12 11:00:00,226.37,226.89,226.14,226.26,19808.0,212.1002,212.5874,211.8847,211.9971,19808.0
2021-05-12 11:30:00,226.27,226.28,225.0,225.12,28907.0,212.0065,212.0159,210.8165,210.929,28907.0
2021-05-12 12:00:00,225.04,225.24,224.32,224.96,32692.0,210.854,211.0414,210.1794,210.7791,32692.0
2021-05-12 12:30:00,224.88,225.11,224.45,224.79,25724.0,210.7041,210.9196,210.3012,210.6198,25724.0
2021-05-12 13:00:00,224.89,225.45,224.78,224.83,23456.0,210.7135,211.2382,210.6104,210.6573,23456.0
2021-05-12 13:30:00,224.84,225.1,224.57,224.75,43132.0,210.6666,210.9102,210.4136,210.5823,43132.0
2021-05-12 14:00:00,224.75,224.99,224.22,224.28,60426.0,210.5823,210.8072,210.0857,210.1419,60426.0
2021-05-12 14:30:00,224.11,225.15,223.99,224.64,86666.0,209.9826,210.9571,209.8702,210.4792,86666.0
2021-05-12 15:00:00,224.52,224.58,223.22,223.41,95791.0,210.3668,210.423,209.1487,209.3268,95791.0
2021-05-12 15:30:00,223.39,223.84,222.92,223.2,109007.0,209.308,209.7297,208.8677,209.13,109007.0
2021-05-13 09:30:00,224.12,226.04,223.96,226.0,100435.0,209.992,211.791,209.8421,211.7535,100435.0
2021-05-13 10:00:00,226.07,226.66,225.97,226.36,57246.0,211.8191,212.3719,211.7254,212.0908,57246.0
2021-05-13 10:30:00,226.42,226.55,225.83,226.26,37233.0,212.147,212.2688,211.5942,211.9971,37233.0
2021-05-13 11:00:00,226.24,226.25,225.06,225.16,26356.0,211.9784,211.9877,210.8728,210.9665,26356.0
2021-05-13 11:30:00,225.18,225.67,224.76,224.77,26174.0,210.9852,211.4443,210.5917,210.601,26174.0
2021-05-13 12:00:00,224.91,225.52,224.85,225.36,32869.0,210.7322,211.3038,210.676,211.1538,32869.0
2021-05-13 12:30:00,225.43,225.61,224.55,224.75,40437.0,211.2194,211.3881,210.3949,210.5823,40437.0
2021-05-13 13:00:00,224.68,225.13,224.11,224.42,58702.0,210.5167,210.9383,209.9826,210.2731,58702.0
2021-05-13 13:30:00,224.42,224.49,223.51,224.1,64777.0,210.2731,210.3387,209.4205,209.9733,64777.0
2021-05-13 14:00:00,224.12,225.5,224.12,225.48,77016.0,209.992,211.285,209.992,211.2663,77016.0
2021-05-13 14:30:00,225.5,226.0,225.32,225.47,65121.0,211.285,211.7535,211.1164,211.2569,65121.0
2021-05-13 15:00:00,225.47,226.0,225.47,225.97,53947.0,211.2569,211.7535,211.2569,211.7254,53947.0
2021-05-13 15:30:00,226.0,226.42,225.49,225.5,84049.0,211.7535,212.147,211.2756,211.285,84049.0
2021-05-14 09:30:00,227.18,228.33,227.0,228.33,74172.0,212.8591,213.9366,212.6905,213.9366,74172.0
2021-05-14 10:00:00,228.47,228.94,228.24,228.81,36247.0,214.0678,214.5082,213.8523,214.3864,36247.0
2021-05-14 10:30:00,228.74,229.07,228.44,229.0,26936.0,214.3208,214.63,214.0397,214.5644,26936.0
2021-05-14 11:00:00,228.97,229.09,228.68,229.01,13696.0,214.5363,214.6487,214.2646,214.5738,13696.0
2021-05-14 11:30:00,229.05,229.2,228.99,229.15,7226.0,214.6112,214.7518,214.555,214.7049,7226.0
2021-05-14 12:00:00,229.16,229.49,229.16,229.45,14744.0,214.7143,215.0235,214.7143,214.986,14744.0
2021-05-14 12:30:00,229.48,229.57,229.34,229.53,14299.0,215.0141,215.0985,214.883,215.061,14299.0
2021-05-14 13:00:00,229.52,229.71,229.45,229.69,39453.0,215.0516,215.2296,214.986,215.2109,39453.0
2021-05-14 13:30:00,229.74,229.77,229.55,229.6,17763.0,215.2577,215.2858,215.0797,215.1266,17763.0
2021-05-14 14:00:00,229.63,230.0,229.58,230.0,18358.0,215.1547,215.5014,215.1078,215.5014,18358.0
2021-05-14 14:30:00,230.0,230.35,230.0,230.22,18283.0,215.5014,215.8293,215.5014,215.7075,18283.0
2021-05-14 15:00:00,230.17,230.21,229.89,229.96,15904.0,215.6606,215.6981,215.3983,215.4639,15904.0
2021-05-14 15:30:00,230.06,230.09,229.63,229.7,37995.0,215.5576,215.5857,215.1547,215.2203,37995.0
2021-05-17 09:30:00,229.05,229.85,228.15,228.46,82218.0,214.6112,215.3608,213.768,214.0584,82218.0
2021-05-17 10:00:00,228.36,229.22,228.06,228.15,37016.0,213.9647,214.7705,213.6836,213.768,37016.0
2021-05-17 10:30:00,228.09,229.12,227.87,228.91,40601.0,213.7118,214.6768,213.5056,214.4801,40601.0
2021-05-17 11:00:00,228.93,228.93,228.19,228.59,34315.0,214.4988,214.4988,213.8054,214.1802,34315.0
2021-05-17 11:30:00,228.6,228.86,228.35,228.45,13218.0,214.1896,214.4332,213.9554,214.0491,13218.0
2021-05-17 12:00:00,228.45,228.78,228.29,228.76,12911.0,214.0491,214.3583,213.8991,214.3395,12911.0
2021-05-17 12:30:00,228.75,229.06,228.62,228.76,14282.0,214.3301,214.6206,214.2083,214.3395,14282.0
2021-05-17 13:00:00,228.73,228.93,228.33,228.49,13051.0,214.3114,214.4988,213.9366,214.0865,13051.0
2021-05-17 13:30:00,228.48,228.67,228.13,228.54,19715.0,214.0772,214.2552,213.7492,214.1334,19715.0
2021-05-17 14:00:00,228.51,228.83,228.44,228.83,15041.0,214.1053,214.4051,214.0397,214.4051,15041.0
2021-05-17 14:30:00,228.75,229.17,228.51,229.15,28857.0,214.3301,214.7237,214.1053,214.7049,28857.0
2021-05-17 15:00:00,229.08,229.44,229.02,229.1,19511.0,214.6393,214.9767,214.5831,214.6581,19511.0
2021-05-17 15:30:00,229.08,229.49,229.0,229.26,29776.0,214.6393,215.0235,214.5644,214.808,29776.0
2021-05-18 09:30:00,229.62,229.77,228.92,229.71,45138.0,215.1453,215.2858,214.4894,215.2296,45138.0
2021-05-18 10:00:00,229.67,230.0,229.28,229.97,20960.0,215.1922,215.5014,214.8267,215.4732,20960.0
2021-05-18 10:30:00,230.09,230.28,229.7,229.96,10786.0,215.5857,215.7637,215.2203,215.4639,10786.0
2021-05-18 11:00:00,229.83,230.05,229.7,229.98,11170.0,215.3421,215.5482,215.2203,215.4826,11170.0
2021-05-18 11:30:00,229.96,229.96,229.43,229.44,16074.0,215.4639,215.4639,214.9673,214.9767,16074.0
2021-05-18 12:00:00,229.48,229.83,229.38,229.83,14948.0,215.0141,215.3421,214.9204,215.3421,14948.0
2021-05-18 12:30:00,229.82,229.85,229.64,229.66,9375.0,215.3327,215.3608,215.164,215.1828,9375.0
2021-05-18 13:00:00,229.7,229.87,229.5,229.87,12070.0,215.2203,215.3795,215.0329,215.3795,12070.0
2021-05-18 13:30:00,229.87,229.89,229.68,229.71,15766.0,215.3795,215.3983,215.2015,215.2296,15766.0
2021-05-18 14:00:00,229.73,229.83,229.32,229.33,18977.0,215.2484,215.3421,214.8642,214.8736,18977.0
2021-05-18 14:30:00,229.33,229.4,228.55,229.02,29506.0,214.8736,214.9392,214.1428,214.5831,29506.0
2021-05-18 15:00:00,229.13,229.35,228.98,229.3,47893.0,214.6862,214.8923,214.5456,214.8455,47893.0
2021-05-18 15:30:00,229.3,229.43,228.0,228.0,26495.0,214.8455,214.9673,213.6274,213.6274,26495.0
2021-05-19 09:30:00,225.0,225.16,223.77,224.87,41506.0,210.8165,210.9665,209.6641,210.6947,41506.0
2021-05-19 10:00:00,224.85,224.85,223.81,224.82,29595.0,210.676,210.676,209.7016,210.6479,29595.0
2021-05-19 10:30:00,224.86,225.1,223.81,225.06,22796.0,210.6854,210.9102,209.7016,210.8728,22796.0
2021-05-19 11:00:00,225.03,225.64,224.51,225.58,31510.0,210.8446,211.4162,210.3574,211.36,31510.0
2021-05-19 11:30:00,225.56,225.57,225.09,225.47,19903.0,211.3412,211.3506,210.9009,211.2569,19903.0
2021-05-19 12:00:00,225.44,226.12,225.38,225.93,12154.0,211.2288,211.8659,211.1726,211.6879,12154.0
2021-05-19 12:30:00,225.9,226.24,225.83,226.08,12846.0,211.6598,211.9784,211.5942,211.8285,12846.0
2021-05-19 13:00:00,226.12,226.72,226.12,226.5,20093.0,211.8659,212.4281,211.8659,212.222,20093.0
2021-05-19 13:30:00,226.52,226.56,226.04,226.35,8993.0,212.2407,212.2782,211.791,212.0814,8993.0
2021-05-19 14:00:00,226.38,226.91,225.27,226.65,61927.0,212.1095,212.6061,211.0695,212.3625,61927.0
2021-05-19 14:30:00,226.77,226.87,225.52,225.65,31746.0,212.475,212.5687,211.3038,211.4256,31746.0
2021-05-19 15:00:00,225.66,226.72,225.38,226.59,36161.0,211.4349,212.4281,211.1726,212.3063,36161.0
2021-05-19 15:30:00,226.51,227.16,226.03,227.16,87024.0,212.2314,212.8404,211.7816,212.8404,87024.0
2021-05-20 09:30:00,227.57,228.74,227.57,228.52,56341.0,213.2245,214.3208,213.2245,214.1146,56341.0
2021-05-20 10:00:00,228.65,228.97,228.5,228.8,20902.0,214.2365,214.5363,214.0959,214.377,20902.0
2021-05-20 10:30:00,228.72,229.11,228.5,229.06,44233.0,214.302,214.6675,214.0959,214.6206,44233.0
2021-05-20 11:00:00,229.06,229.4,229.06,229.4,11615.0,214.6206,214.9392,214.6206,214.9392,11615.0
2021-05-20 11:30:00,229.42,230.01,229.41,229.85,33859.0,214.9579,215.5107,214.9485,215.3608,33859.0
2021-05-20 12:00:00,229.65,229.65,229.25,229.25,11580.0,215.1734,215.1734,214.7986,214.7986,11580.0
2021-05-20 12:30:00,229.34,229.45,228.91,229.44,10179.0,214.883,214.986,214.4801,214.9767,10179.0
2021-05-20 13:00:00,229.41,229.82,229.39,229.76,15085.0,214.9485,215.3327,214.9298,215.2765,15085.0
2021-05-20 13:30:00,229.8,229.88,229.28,229.48,20559.0,215.314,215.3889,214.8267,215.0141,20559.0
2021-05-20 14:00:00,229.6,229.74,229.52,229.72,15340.0,215.1266,215.2577,215.0516,215.239,15340.0
2021-05-20 14:30:00,229.78,229.96,229.66,229.91,18782.0,215.2952,215.4639,215.1828,215.417,18782.0
2021-05-20 15:00:00,229.71,230.47,229.7,230.47,14276.0,215.2296,215.9417,215.2203,215.9417,14276.0
2021-05-20 15:30:00,230.47,230.49,229.7,229.73,25852.0,215.9417,215.9605,215.2203,215.2484,25852.0
2021-05-21 09:30:00,231.1,231.99,230.99,231.98,32857.0,216.532,217.3659,216.4289,217.3565,32857.0
2021-05-21 10:00:00,232.02,232.04,231.13,231.26,33132.0,217.394,217.4128,216.5601,216.6819,33132.0
2021-05-21 10:30:00,231.19,231.42,230.72,231.32,17078.0,216.6163,216.8318,216.176,216.7381,17078.0
2021-05-21 11:00:00,231.33,231.48,230.73,230.73,16093.0,216.7475,216.8881,216.1853,216.1853,16093.0
2021-05-21 11:30:00,230.78,230.99,230.53,230.59,11858.0,216.2322,216.4289,215.9979,216.0542,11858.0
2021-05-21 12:00:00,230.56,230.68,230.07,230.34,10403.0,216.026,216.1385,215.5669,215.8199,10403.0
2021-05-21 12:30:00,230.34,230.37,229.67,229.96,9799.0,215.8199,215.848,215.1922,215.4639,9799.0
2021-05-21 13:00:00,229.99,230.32,229.97,230.32,13962.0,215.492,215.8012,215.4732,215.8012,13962.0
2021-05-21 13:30:00,230.33,230.59,230.33,230.48,11648.0,215.8105,216.0542,215.8105,215.9511,11648.0
2021-05-21 14:00:00,230.49,230.65,230.29,230.3,11976.0,215.9605,216.1104,215.7731,215.7824,11976.0
2021-05-21 14:30:00,230.34,230.5,230.1,230.5,13953.0,215.8199,215.9698,215.595,215.9698,13953.0
2021-05-21 15:00:00,230.42,230.67,230.32,230.64,19511.0,215.8949,216.1291,215.8012,216.101,19511.0
2021-05-21 15:30:00,230.59,230.6,229.99,229.99,30245.0,216.0542,216.0635,215.492,215.492,30245.0
2021-05-24 09:30:00,231.38,231.9,230.94,231.9,49652.0,216.7944,217.2816,216.3821,217.2816,49652.0
2021-05-24 10:00:00,231.91,232.09,231.69,231.88,27971.0,217.2909,217.4596,217.0848,217.2628,27971.0
2021-05-24 10:30:00,231.83,232.28,231.8,231.92,19783.0,217.216,217.6376,217.1879,217.3003,19783.0
2021-05-24 11:00:00,231.96,232.25,231.95,232.25,9788.0,217.3378,217.6095,217.3284,217.6095,9788.0
2021-05-24 11:30:00,232.24,232.3,231.98,232.01,10138.0,217.6001,217.6564,217.3565,217.3846,10138.0
2021-05-24 12:00:00,232.06,232.15,231.9,231.9,9288.0,217.4315,217.5158,217.2816,217.2816,9288.0
2021-05-24 12:30:00,231.96,232.12,231.95,232.04,8994.0,217.3378,217.4877,217.3284,217.4128,8994.0
2021-05-24 13:00:00,232.09,232.21,232.0,232.21,26904.0,217.4596,217.572,217.3753,217.572,26904.0
2021-05-24 13:30:00,232.25,232.43,232.21,232.42,11611.0,217.6095,217.7782,217.572,217.7688,11611.0
2021-05-24 14:00:00,232.45,232.61,232.4,232.55,41614.0,217.7969,217.9468,217.7501,217.8906,41614.0
2021-05-24 14:30:00,232.6,232.76,232.58,232.68,17206.0,217.9375,218.0874,217.9187,218.0124,17206.0
2021-05-24 15:00:00,232.67,232.89,232.62,232.64,27245.0,218.003,218.2092,217.9562,217.9749,27245.0
2021-05-24 15:30:00,232.67,232.68,232.03,232.08,46781.0,218.003,218.0124,217.4034,217.4502,46781.0
2021-05-25 09:30:00,232.92,233.24,232.24,232.26,49037.0,218.2373,218.5371,217.6001,217.6189,49037.0
2021-05-25 10:00:00,232.23,232.53,232.15,232.45,20338.0,217.5908,217.8719,217.5158,217.7969,20338.0
2021-05-25 10:30:00,232.51,232.7,232.23,232.55,17760.0,217.8531,218.0311,217.5908,217.8906,17760.0
2021-05-25 11:00:00,232.42,232.44,231.68,231.7,25466.0,217.7688,217.7875,217.0754,217.0942,25466.0
2021-05-25 11:30:00,231.72,232.05,231.41,232.05,14006.0,217.1129,217.4221,216.8225,217.4221,14006.0
2021-05-25 12:00:00,232.05,232.21,231.95,232.2,15239.0,217.4221,217.572,217.3284,217.5627,15239.0
2021-05-25 12:30:00,232.19,232.3,232.14,232.2,7802.0,217.5533,217.6564,217.5064,217.5627,7802.0
2021-05-25 13:00:00,232.13,232.19,231.73,232.12,15063.0,217.4971,217.5533,217.1223,217.4877,15063.0
2021-05-25 13:30:00,232.07,232.14,231.88,232.0,19808.0,217.4409,217.5064,217.2628,217.3753,19808.0
2021-05-25 14:00:00,232.01,232.03,231.58,231.58,16926.0,217.3846,217.4034,216.9818,216.9818,16926.0
2021-05-25 14:30:00,231.57,231.8,231.4,231.48,22862.0,216.9724,217.1879,216.8131,216.8881,22862.0
2021-05-25 15:00:00,231.33,231.58,231.13,231.43,20631.0,216.7475,216.9818,216.5601,216.8412,20631.0
2021-05-25 15:30:00,231.36,231.41,230.88,231.12,58613.0,216.7756,216.8225,216.3259,216.5507,58613.0
2021-05-26 09:30:00,231.69,232.21,231.69,231.77,28941.0,217.0848,217.572,217.0848,217.1598,28941.0
2021-05-26 10:00:00,231.8,232.27,231.6,232.2,17386.0,217.1879,217.6283,217.0005,217.5627,17386.0
2021-05-26 10:30:00,232.24,232.28,232.01,232.13,25315.0,217.6001,217.6376,217.3846,217.4971,25315.0
2021-05-26 11:00:00,232.17,232.25,231.93,232.06,15550.0,217.5346,217.6095,217.3097,217.4315,15550.0
2021-05-26 11:30:00,232.02,232.33,231.93,232.25,12599.0,217.394,217.6845,217.3097,217.6095,12599.0
2021-05-26 12:00:00,232.26,232.4,232.26,232.33,13104.0,217.6189,217.7501,217.6189,217.6845,13104.0
2021-05-26 12:30:00,232.34,232.43,232.33,232.39,13276.0,217.6938,217.7782,217.6845,217.7407,13276.0
2021-05-26 13:00:00,232.38,232.5,232.19,232.37,24209.0,217.7313,217.8438,217.5533,217.722,24209.0
2021-05-26 13:30:00,232.37,232.39,232.02,232.2,15383.0,217.722,217.7407,217.394,217.5627,15383.0
2021-05-26 14:00:00,232.22,232.54,232.21,232.45,10572.0,217.5814,217.8812,217.572,217.7969,10572.0
2021-05-26 14:30:00,232.52,232.58,232.37,232.47,11820.0,217.8625,217.9187,217.722,217.8156,11820.0
2021-05-26 15:00:00,232.45,232.61,232.38,232.53,41184.0,217.7969,217.9468,217.7313,217.8719,41184.0
2021-05-26 15:30:00,232.56,232.56,232.27,232.39,61124.0,217.9,217.9,217.6283,217.7407,61124.0
2021-05-27 09:30:00,233.39,233.39,232.34,232.93,40033.0,218.6777,218.6777,217.6938,218.2467,40033.0
2021-05-27 10:00:00,232.8,233.25,232.61,233.25,20490.0,218.1248,218.5465,217.9468,218.5465,20490.0
2021-05-27 10:30:00,233.24,233.32,232.76,233.03,17043.0,218.5371,218.6121,218.0874,218.3403,17043.0
2021-05-27 11:00:00,233.09,233.26,232.96,233.08,10121.0,218.3966,218.5558,218.2748,218.3872,10121.0
2021-05-27 11:30:00,232.89,233.38,232.89,233.33,14655.0,218.2092,218.6683,218.2092,218.6214,14655.0
2021-05-27 12:00:00,233.39,233.54,233.3,233.51,7105.0,218.6777,218.8182,218.5933,218.7901,7105.0
2021-05-27 12:30:00,233.54,233.67,233.52,233.63,10919.0,218.8182,218.94,218.7995,218.9025,10919.0
2021-05-27 13:00:00,233.63,233.66,233.5,233.54,19893.0,218.9025,218.9306,218.7807,218.8182,19893.0
2021-05-27 13:30:00,233.54,233.67,233.38,233.62,16647.0,218.8182,218.94,218.6683,218.8932,16647.0
2021-05-27 14:00:00,233.58,233.65,233.22,233.53,16297.0,218.8557,218.9213,218.5184,218.8088,16297.0
2021-05-27 14:30:00,233.5,233.55,233.33,233.48,38050.0,218.7807,218.8276,218.6214,218.762,38050.0
2021-05-27 15:00:00,233.45,233.45,233.17,233.36,20969.0,218.7339,218.7339,218.4715,218.6495,20969.0
2021-05-27 15:30:00,233.38,233.58,233.15,233.28,28606.0,218.6683,218.8557,218.4528,218.5746,28606.0
2021-05-28 09:30:00,234.44,234.55,233.92,234.4,53019.0,219.6615,219.7645,219.1742,219.624,53019.0
2021-05-28 10:00:00,234.36,234.44,233.63,233.63,11293.0,219.5865,219.6615,218.9025,218.9025,11293.0
2021-05-28 10:30:00,233.72,233.97,233.66,233.87,12954.0,218.9869,219.2211,218.9306,219.1274,12954.0
2021-05-28 11:00:00,233.98,234.27,233.91,234.15,44614.0,219.2305,219.5022,219.1649,219.3897,44614.0
2021-05-28 11:30:00,234.16,234.35,234.14,234.26,10612.0,219.3991,219.5771,219.3804,219.4928,10612.0
2021-05-28 12:00:00,234.25,234.29,234.15,234.23,9492.0,219.4834,219.5209,219.3897,219.4647,9492.0
2021-05-28 12:30:00,234.22,234.31,234.1,234.15,20380.0,219.4553,219.5397,219.3429,219.3897,20380.0
2021-05-28 13:00:00,234.18,234.26,234.13,234.18,17572.0,219.4179,219.4928,219.371,219.4179,17572.0
2021-05-28 13:30:00,234.21,234.25,234.11,234.18,13368.0,219.446,219.4834,219.3523,219.4179,13368.0
2021-05-28 14:00:00,234.17,234.25,234.01,234.2,15498.0,219.4085,219.4834,219.2586,219.4366,15498.0
2021-05-28 14:30:00,234.15,234.28,234.11,234.24,6823.0,219.3897,219.5115,219.3523,219.4741,6823.0
2021-05-28 15:00:00,234.16,234.24,234.0,234.07,29699.0,219.3991,219.4741,219.2492,219.3148,29699.0
2021-05-28 15:30:00,234.0,234.23,233.82,233.84,33455.0,219.2492,219.4647,219.0805,219.0993,33455.0
2021-06-01 09:30:00,235.47,235.85,234.89,235.02,63626.0,220.6265,220.9826,220.0831,220.2049,63626.0
2021-06-01 10:00:00,235.1,235.15,234.02,234.16,27583.0,220.2799,220.3267,219.2679,219.3991,27583.0
2021-06-01 10:30:00,234.36,234.41,233.74,234.0,23025.0,219.5865,219.6334,219.0056,219.2492,23025.0
2021-06-01 11:00:00,234.04,234.44,233.84,234.38,14268.0,219.2867,219.6615,219.0993,219.6052,14268.0
2021-06-01 11:30:00,234.33,234.56,234.29,234.53,16861.0,219.5584,219.7739,219.5209,219.7458,16861.0
2021-06-01 12:00:00,234.36,234.62,234.32,234.57,30636.0,219.5865,219.8301,219.549,219.7833,30636.0
2021-06-01 12:30:00,234.55,234.64,234.37,234.37,11135.0,219.7645,219.8489,219.5959,219.5959,11135.0
2021-06-01 13:00:00,234.37,234.4,234.03,234.13,12864.0,219.5959,219.624,219.2773,219.371,12864.0
2021-06-01 13:30:00,234.08,234.31,234.08,234.31,12859.0,219.3242,219.5397,219.3242,219.5397,12859.0
2021-06-01 14:00:00,234.26,234.61,234.21,234.6,22335.0,219.4928,219.8207,219.446,219.8114,22335.0
2021-06-01 14:30:00,234.59,234.81,234.58,234.81,31179.0,219.802,220.0081,219.7926,220.0081,31179.0
2021-06-01 15:00:00,234.82,234.86,234.59,234.66,28011.0,220.0175,220.055,219.802,219.8676,28011.0
2021-06-01 15:30:00,234.67,234.71,234.44,234.56,19661.0,219.877,219.9144,219.6615,219.7739,19661.0
2021-06-02 09:30:00,234.83,235.02,233.91,234.24,37072.0,220.0269,220.2049,219.1649,219.4741,37072.0
2021-06-02 10:00:00,234.28,234.56,234.2,234.44,18663.0,219.5115,219.7739,219.4366,219.6615,18663.0
2021-06-02 10:30:00,234.45,234.67,234.23,234.56,10965.0,219.6708,219.877,219.4647,219.7739,10965.0
2021-06-02 11:00:00,234.55,234.92,234.51,234.84,19978.0,219.7645,220.1112,219.7271,220.0362,19978.0
2021-06-02 11:30:00,234.87,234.94,234.73,234.75,14437.0,220.0644,220.1299,219.9332,219.9519,14437.0
2021-06-02 12:00:00,234.78,234.83,234.63,234.66,13124.0,219.98,220.0269,219.8395,219.8676,13124.0
2021-06-02 12:30:00,234.69,234.97,234.57,234.95,24060.0,219.8957,220.1581,219.7833,220.1393,24060.0
2021-06-02 13:00:00,234.97,235.07,234.55,234.63,19144.0,220.1581,220.2517,219.7645,219.8395,19144.0
2021-06-02 13:30:00,234.62,234.77,234.43,234.56,33013.0,219.8301,219.9707,219.6521,219.7739,33013.0
2021-06-02 14:00:00,234.63,234.78,234.29,234.64,20119.0,219.8395,219.98,219.5209,219.8489,20119.0
2021-06-02 14:30:00,234.63,234.72,234.62,234.64,16096.0,219.8395,219.9238,219.8301,219.8489,16096.0
2021-06-02 15:00:00,234.68,234.71,234.46,234.5,19844.0,219.8863,219.9144,219.6802,219.7177,19844.0
2021-06-02 15:30:00,234.48,234.72,234.4,234.61,34038.0,219.6989,219.9238,219.624,219.8207,34038.0
2021-06-03 09:30:00,233.36,233.45,231.93,232.4,35241.0,218.6495,218.7339,217.3097,217.7501,35241.0
2021-06-03 10:00:00,232.44,233.0,232.42,232.97,19033.0,217.7875,218.3122,217.7688,218.2841,19033.0
2021-06-03 10:30:00,232.91,233.81,232.91,233.77,17840.0,218.2279,219.0712,218.2279,219.0337,17840.0
2021-06-03 11:00:00,233.94,234.07,233.72,233.85,21274.0,219.193,219.3148,218.9869,219.1087,21274.0
2021-06-03 11:30:00,233.9,233.91,233.59,233.86,18886.0,219.1555,219.1649,218.865,219.118,18886.0
2021-06-03 12:00:00,233.87,233.96,233.6,233.79,27310.0,219.1274,219.2117,218.8744,219.0524,27310.0
2021-06-03 12:30:00,233.77,233.93,233.62,233.79,21341.0,219.0337,219.1836,218.8932,219.0524,21341.0
2021-06-03 13:00:00,233.84,234.0,233.47,234.0,17013.0,219.0993,219.2492,218.7526,219.2492,17013.0
2021-06-03 13:30:00,234.0,234.03,233.74,233.94,12549.0,219.2492,219.2773,219.0056,219.193,12549.0
2021-06-03 14:00:00,233.97,234.0,233.59,233.66,27053.0,219.2211,219.2492,218.865,218.9306,27053.0
2021-06-03 14:30:00,233.74,233.78,233.43,233.43,24998.0,219.0056,219.0431,218.7151,218.7151,24998.0
2021-06-03 15:00:00,233.45,233.62,233.42,233.61,20366.0,218.7339,218.8932,218.7058,218.8838,20366.0
2021-06-03 15:30:00,233.65,233.79,233.44,233.44,44327.0,218.9213,219.0524,218.7245,218.7245,44327.0
2021-06-04 09:30:00,234.66,235.05,234.44,234.56,42091.0,219.8676,220.233,219.6615,219.7739,42091.0
2021-06-04 10:00:00,234.65,234.69,234.09,234.21,21885.0,219.8582,219.8957,219.3335,219.446,21885.0
2021-06-04 10:30:00,234.3,234.53,234.23,234.48,16223.0,219.5303,219.7458,219.4647,219.6989,16223.0
2021-06-04 11:00:00,234.5,234.52,234.26,234.34,12581.0,219.7177,219.7364,219.4928,219.5678,12581.0
2021-06-04 11:30:00,234.33,234.39,234.08,234.14,17193.0,219.5584,219.6146,219.3242,219.3804,17193.0
2021-06-04 12:00:00,234.15,234.24,234.12,234.19,10281.0,219.3897,219.4741,219.3616,219.4272,10281.0
2021-06-04 12:30:00,234.24,234.47,234.22,234.47,18338.0,219.4741,219.6896,219.4553,219.6896,18338.0
2021-06-04 13:00:00,234.47,234.52,234.42,234.42,13955.0,219.6896,219.7364,219.6427,219.6427,13955.0
2021-06-04 13:30:00,234.46,234.66,234.42,234.65,11195.0,219.6802,219.8676,219.6427,219.8582,11195.0
2021-06-04 14:00:00,234.69,234.76,234.59,234.75,22648.0,219.8957,219.9613,219.802,219.9519,22648.0
2021-06-04 14:30:00,234.77,234.87,234.74,234.78,17947.0,219.9707,220.0644,219.9426,219.98,17947.0
2021-06-04 15:00:00,234.82,234.98,234.76,234.98,31747.0,220.0175,220.1674,219.9613,220.1674,31747.0
2021-06-04 15:30:00,234.96,235.31,234.95,235.11,50019.0,220.1487,220.4766,220.1393,220.2892,50019.0
2021-06-07 09:30:00,235.36,235.44,235.05,235.32,42243.0,220.5235,220.5984,220.233,220.486,42243.0
2021-06-07 10:00:00,235.23,235.32,235.02,235.21,10671.0,220.4017,220.486,220.2049,220.3829,10671.0
2021-06-07 10:30:00,235.17,235.39,235.15,235.31,9462.0,220.3454,220.5516,220.3267,220.4766,9462.0
2021-06-07 11:00:00,235.26,235.36,234.97,234.97,29260.0,220.4298,220.5235,220.1581,220.1581,29260.0
2021-06-07 11:30:00,234.98,235.16,234.9,235.16,9057.0,220.1674,220.3361,220.0925,220.3361,9057.0
2021-06-07 12:00:00,235.16,235.27,235.09,235.1,16167.0,220.3361,220.4391,220.2705,220.2799,16167.0
2021-06-07 12:30:00,235.06,235.22,235.06,235.2,11002.0,220.2424,220.3923,220.2424,220.3736,11002.0
2021-06-07 13:00:00,235.16,235.17,234.89,234.89,14444.0,220.3361,220.3454,220.0831,220.0831,14444.0
2021-06-07 13:30:00,234.9,234.98,234.88,234.9,20343.0,220.0925,220.1674,220.0737,220.0925,20343.0
2021-06-07 14:00:00,234.83,234.97,234.81,234.95,24151.0,220.0269,220.1581,220.0081,220.1393,24151.0
2021-06-07 14:30:00,234.95,235.12,234.88,235.02,28660.0,220.1393,220.2986,220.0737,220.2049,28660.0
2021-06-07 15:00:00,235.03,235.26,235.0,235.22,27963.0,220.2143,220.4298,220.1862,220.3923,27963.0
2021-06-07 15:30:00,235.23,235.26,234.98,235.15,23891.0,220.4017,220.4298,220.1674,220.3267,23891.0
2021-06-08 09:30:00,235.66,235.88,234.95,235.19,43389.0,220.8046,221.0107,220.1393,220.3642,43389.0
2021-06-08 10:00:00,235.28,235.55,235.16,235.53,27968.0,220.4485,220.7015,220.3361,220.6828,27968.0
2021-06-08 10:30:00,235.52,235.62,235.33,235.36,43008.0,220.6734,220.7671,220.4954,220.5235,43008.0
2021-06-08 11:00:00,235.38,235.57,234.43,234.78,23849.0,220.5422,220.7202,219.6521,219.98,23849.0
2021-06-08 11:30:00,234.82,235.54,234.82,235.54,29728.0,220.0175,220.6921,220.0175,220.6921,29728.0
2021-06-08 12:00:00,235.56,235.87,235.55,235.85,16702.0,220.7109,221.0013,220.7015,220.9826,16702.0
2021-06-08 12:30:00,235.88,236.0,235.8,235.99,14185.0,221.0107,221.1231,220.9357,221.1138,14185.0
2021-06-08 13:00:00,235.97,236.05,235.88,235.89,16255.0,221.095,221.17,221.0107,221.0201,16255.0
2021-06-08 13:30:00,235.92,236.12,235.84,235.88,15746.0,221.0482,221.2356,220.9732,221.0107,15746.0
2021-06-08 14:00:00,235.88,236.1,235.86,236.1,22384.0,221.0107,221.2168,220.9919,221.2168,22384.0
2021-06-08 14:30:00,236.12,236.19,235.96,236.17,18023.0,221.2356,221.3011,221.0856,221.2824,18023.0
2021-06-08 15:00:00,236.17,236.3,236.12,236.28,36470.0,221.2824,221.4042,221.2356,221.3855,36470.0
2021-06-08 15:30:00,236.24,236.39,236.01,236.01,74747.0,221.348,221.4885,221.1325,221.1325,74747.0
2021-06-09 09:30:00,236.46,236.46,235.51,235.74,50794.0,221.5541,221.5541,220.664,220.8795,50794.0
2021-06-09 10:00:00,235.88,235.96,235.64,235.84,15561.0,221.0107,221.0856,220.7858,220.9732,15561.0
2021-06-09 10:30:00,235.85,235.92,235.72,235.84,14285.0,220.9826,221.0482,220.8608,220.9732,14285.0
2021-06-09 11:00:00,235.85,236.0,235.82,235.9,12446.0,220.9826,221.1231,220.9545,221.0294,12446.0
2021-06-09 11:30:00,235.87,235.95,235.54,235.64,9522.0,221.0013,221.0763,220.6921,220.7858,9522.0
2021-06-09 12:00:00,235.64,235.83,235.61,235.81,21126.0,220.7858,220.9638,220.7577,220.9451,21126.0
2021-06-09 12:30:00,235.8,235.97,235.8,235.93,7984.0,220.9357,221.095,220.9357,221.0575,7984.0
2021-06-09 13:00:00,235.96,236.04,235.87,235.98,12644.0,221.0856,221.1606,221.0013,221.1044,12644.0
2021-06-09 13:30:00,235.88,235.95,235.67,235.77,17674.0,221.0107,221.0763,220.8139,220.9076,17674.0
2021-06-09 14:00:00,235.82,235.89,235.73,235.88,16482.0,220.9545,221.0201,220.8701,221.0107,16482.0
2021-06-09 14:30:00,235.85,235.9,235.77,235.81,20316.0,220.9826,221.0294,220.9076,220.9451,20316.0
2021-06-09 15:00:00,235.76,235.82,235.36,235.36,25396.0,220.8983,220.9545,220.5235,220.5235,25396.0
2021-06-09 15:30:00,235.3,235.44,235.08,235.08,34698.0,220.4673,220.5984,220.2611,220.2611,34698.0
2021-06-10 09:30:00,235.82,236.23,235.55,235.9,34523.0,220.9545,221.3386,220.7015,221.0294,34523.0
2021-06-10 10:00:00,235.86,236.07,235.53,235.56,16591.0,220.9919,221.1887,220.6828,220.7109,16591.0
2021-06-10 10:30:00,235.54,235.56,234.32,234.81,19220.0,220.6921,220.7109,219.549,220.0081,19220.0
2021-06-10 11:00:00,234.78,235.17,234.69,235.17,19013.0,219.98,220.3454,219.8957,220.3454,19013.0
2021-06-10 11:30:00,235.17,235.31,235.05,235.31,8922.0,220.3454,220.4766,220.233,220.4766,8922.0
2021-06-10 12:00:00,235.3,235.36,235.0,235.2,12200.0,220.4673,220.5235,220.1862,220.3736,12200.0
2021-06-10 12:30:00,235.26,235.68,235.25,235.63,8947.0,220.4298,220.8233,220.4204,220.7764,8947.0
2021-06-10 13:00:00,235.69,235.94,235.6,235.74,8443.0,220.8327,221.0669,220.7483,220.8795,8443.0
2021-06-10 13:30:00,235.65,235.95,235.65,235.94,12890.0,220.7952,221.0763,220.7952,221.0669,12890.0
2021-06-10 14:00:00,235.92,236.01,235.83,235.84,12585.0,221.0482,221.1325,220.9638,220.9732,12585.0
2021-06-10 14:30:00,235.87,236.09,235.85,236.05,15289.0,221.0013,221.2075,220.9826,221.17,15289.0
2021-06-10 15:00:00,236.01,236.01,235.79,235.81,19083.0,221.1325,221.1325,220.9264,220.9451,19083.0
2021-06-10 15:30:00,235.8,235.94,235.66,235.74,25169.0,220.9357,221.0669,220.8046,220.8795,25169.0
2021-06-11 09:30:00,236.39,236.58,236.09,236.42,36472.0,221.4885,221.6666,221.2075,221.5166,36472.0
2021-06-11 10:00:00,236.56,236.56,236.04,236.17,14288.0,221.6478,221.6478,221.1606,221.2824,14288.0
2021-06-11 10:30:00,236.17,236.2,235.84,236.06,12351.0,221.2824,221.3105,220.9732,221.1793,12351.0
2021-06-11 11:00:00,236.03,236.07,235.84,235.93,17269.0,221.1512,221.1887,220.9732,221.0575,17269.0
2021-06-11 11:30:00,235.93,235.99,235.79,235.94,8770.0,221.0575,221.1138,220.9264,221.0669,8770.0
2021-06-11 12:00:00,235.95,236.03,235.7,235.71,6339.0,221.0763,221.1512,220.842,220.8514,6339.0
2021-06-11 12:30:00,235.72,236.0,235.7,235.97,13161.0,220.8608,221.1231,220.842,221.095,13161.0
2021-06-11 13:00:00,236.01,236.13,235.91,236.07,11882.0,221.1325,221.2449,221.0388,221.1887,11882.0
2021-06-11 13:30:00,236.08,236.18,236.02,236.16,24057.0,221.1981,221.2918,221.1419,221.273,24057.0
2021-06-11 14:00:00,236.13,236.35,236.13,236.34,23970.0,221.2449,221.4511,221.2449,221.4417,23970.0
2021-06-11 14:30:00,236.34,236.4,236.28,236.39,15548.0,221.4417,221.4979,221.3855,221.4885,15548.0
2021-06-11 15:00:00,236.39,236.44,236.31,236.37,16867.0,221.4885,221.5354,221.4136,221.4698,16867.0
2021-06-11 15:30:00,236.36,236.83,236.35,236.83,23664.0,221.4604,221.9008,221.4511,221.9008,23664.0
2021-06-14 09:30:00,237.04,237.09,236.4,236.54,43990.0,222.0976,222.1444,221.4979,221.6291,43990.0
2021-06-14 10:00:00,236.54,236.54,236.26,236.36,12454.0,221.6291,221.6291,221.3667,221.4604,12454.0
2021-06-14 10:30:00,236.31,236.36,236.04,236.31,13698.0,221.4136,221.4604,221.1606,221.4136,13698.0
2021-06-14 11:00:00,236.41,236.42,236.06,236.08,15362.0,221.5073,221.5166,221.1793,221.1981,15362.0
2021-06-14 11:30:00,236.06,236.23,235.92,236.16,9457.0,221.1793,221.3386,221.0482,221.273,9457.0
2021-06-14 12:00:00,236.19,236.36,236.18,236.29,4403.0,221.3011,221.4604,221.2918,221.3948,4403.0
2021-06-14 12:30:00,236.25,236.29,236.12,236.12,8694.0,221.3574,221.3948,221.2356,221.2356,8694.0
2021-06-14 13:00:00,236.11,236.16,236.0,236.15,10762.0,221.2262,221.273,221.1231,221.2637,10762.0
2021-06-14 13:30:00,236.17,236.23,235.93,235.95,23444.0,221.2824,221.3386,221.0575,221.0763,23444.0
2021-06-14 14:00:00,235.98,236.01,235.68,235.7,9376.0,221.1044,221.1325,220.8233,220.842,9376.0
2021-06-14 14:30:00,235.69,235.96,235.66,235.96,26531.0,220.8327,221.0856,220.8046,221.0856,26531.0
2021-06-14 15:00:00,235.96,236.03,235.84,235.93,17414.0,221.0856,221.1512,220.9732,221.0575,17414.0
2021-06-14 15:30:00,235.93,236.55,235.9,236.55,22966.0,221.0575,221.6385,221.0294,221.6385,22966.0
2021-06-15 09:30:00,236.69,236.69,236.09,236.17,34608.0,221.7696,221.7696,221.2075,221.2824,34608.0
2021-06-15 10:00:00,236.31,236.31,235.67,235.69,16428.0,221.4136,221.4136,220.8139,220.8327,16428.0
2021-06-15 10:30:00,235.71,235.84,235.61,235.77,15829.0,220.8514,220.9732,220.7577,220.9076,15829.0
2021-06-15 11:00:00,235.77,235.88,235.58,235.64,20198.0,220.9076,221.0107,220.7296,220.7858,20198.0
2021-06-15 11:30:00,235.63,235.63,235.2,235.33,49506.0,220.7764,220.7764,220.3736,220.4954,49506.0
2021-06-15 12:00:00,235.41,235.73,235.4,235.73,9374.0,220.5703,220.8701,220.5609,220.8701,9374.0
2021-06-15 12:30:00,235.7,235.82,235.61,235.74,10587.0,220.842,220.9545,220.7577,220.8795,10587.0
2021-06-15 13:00:00,235.77,235.93,235.7,235.82,13313.0,220.9076,221.0575,220.842,220.9545,13313.0
2021-06-15 13:30:00,235.83,236.2,235.82,236.16,19616.0,220.9638,221.3105,220.9545,221.273,19616.0
2021-06-15 14:00:00,236.18,236.37,236.01,236.2,15857.0,221.2918,221.4698,221.1325,221.3105,15857.0
2021-06-15 14:30:00,236.15,236.39,236.14,236.28,15645.0,221.2637,221.4885,221.2543,221.3855,15645.0
2021-06-15 15:00:00,236.24,236.28,235.84,235.87,134028.0,221.348,221.3855,220.9732,221.0013,134028.0
2021-06-15 15:30:00,235.88,236.02,235.68,235.8,20866.0,221.0107,221.1419,220.8233,220.9357,20866.0
2021-06-16 09:30:00,236.03,236.05,235.47,235.71,40896.0,221.1512,221.17,220.6265,220.8514,40896.0
2021-06-16 10:00:00,235.74,235.88,235.63,235.68,14342.0,220.8795,221.0107,220.7764,220.8233,14342.0
2021-06-16 10:30:00,235.7,235.89,235.66,235.75,24110.0,220.842,221.0201,220.8046,220.8889,24110.0
2021-06-16 11:00:00,235.8,236.08,235.63,236.08,9304.0,220.9357,221.1981,220.7764,221.1981,9304.0
2021-06-16 11:30:00,236.12,236.34,236.03,236.2,11165.0,221.2356,221.4417,221.1512,221.3105,11165.0
2021-06-16 12:00:00,236.27,236.28,235.58,235.62,10303.0,221.3761,221.3855,220.7296,220.7671,10303.0
2021-06-16 12:30:00,235.62,235.69,235.43,235.47,8710.0,220.7671,220.8327,220.5891,220.6265,8710.0
2021-06-16 13:00:00,235.49,235.52,235.23,235.24,15874.0,220.6453,220.6734,220.4017,220.411,15874.0
2021-06-16 13:30:00,235.26,235.49,235.05,235.42,38637.0,220.4298,220.6453,220.233,220.5797,38637.0
2021-06-16 14:00:00,235.33,235.33,233.84,234.69,49477.0,220.4954,220.4954,219.0993,219.8957,49477.0
2021-06-16 14:30:00,234.39,234.77,233.63,234.4,46082.0,219.6146,219.9707,218.9025,219.624,46082.0
2021-06-16 15:00:00,234.45,235.59,234.38,235.24,37999.0,219.6708,220.739,219.6052,220.411,37999.0
2021-06-16 15:30:00,235.2,235.56,234.73,234.73,68689.0,220.3736,220.7109,219.9332,219.9332,68689.0
2021-06-17 09:30:00,234.69,235.21,234.38,234.58,36522.0,219.8957,220.3829,219.6052,219.7926,36522.0
2021-06-17 10:00:00,234.58,234.77,233.9,234.38,25987.0,219.7926,219.9707,219.1555,219.6052,25987.0
2021-06-17 10:30:00,234.39,234.95,234.35,234.41,31935.0,219.6146,220.1393,219.5771,219.6334,31935.0
2021-06-17 11:00:00,234.54,234.55,233.89,234.11,13186.0,219.7552,219.7645,219.1461,219.3523,13186.0
2021-06-17 11:30:00,234.11,234.25,233.18,233.24,21952.0,219.3523,219.4834,218.4809,218.5371,21952.0
2021-06-17 12:00:00,233.19,233.34,232.12,232.23,10271.0,218.4903,218.6308,217.4877,217.5908,10271.0
2021-06-17 12:30:00,232.03,233.21,231.97,233.19,21052.0,217.4034,218.509,217.3472,218.4903,21052.0
2021-06-17 13:00:00,233.31,233.88,233.3,233.79,16565.0,218.6027,219.1368,218.5933,219.0524,16565.0
2021-06-17 13:30:00,233.89,234.11,233.75,233.84,11278.0,219.1461,219.3523,219.015,219.0993,11278.0
2021-06-17 14:00:00,233.88,233.9,233.64,233.8,28350.0,219.1368,219.1555,218.9119,219.0618,28350.0
2021-06-17 14:30:00,233.76,233.76,233.51,233.67,17457.0,219.0243,219.0243,218.7901,218.94,17457.0
2021-06-17 15:00:00,233.6,234.07,233.5,234.03,26331.0,218.8744,219.3148,218.7807,219.2773,26331.0
2021-06-17 15:30:00,234.09,234.35,233.78,233.78,69738.0,219.3335,219.5771,219.0431,219.0431,69738.0
2021-06-18 09:30:00,232.39,232.73,231.64,232.31,73160.0,217.7407,218.0593,217.038,217.6657,73160.0
2021-06-18 10:00:00,232.33,232.47,231.45,231.78,33324.0,217.6845,217.8156,216.8599,217.1691,33324.0
2021-06-18 10:30:00,231.67,232.12,231.34,231.74,31446.0,217.0661,217.4877,216.7569,217.1317,31446.0
2021-06-18 11:00:00,231.72,231.91,231.45,231.46,21351.0,217.1129,217.2909,216.8599,216.8693,21351.0
2021-06-18 11:30:00,231.45,232.16,231.45,232.11,15115.0,216.8599,217.5252,216.8599,217.4783,15115.0
2021-06-18 12:00:00,232.13,232.42,232.0,232.42,7450.0,217.4971,217.7688,217.3753,217.7688,7450.0
2021-06-18 12:30:00,232.38,232.39,231.84,231.98,22427.0,217.7313,217.7407,217.2254,217.3565,22427.0
2021-06-18 13:00:00,231.89,232.18,231.72,231.77,10034.0,217.2722,217.5439,217.1129,217.1598,10034.0
2021-06-18 13:30:00,231.73,232.03,231.45,231.66,21085.0,217.1223,217.4034,216.8599,217.0567,21085.0
2021-06-18 14:00:00,231.69,231.97,231.64,231.81,22633.0,217.0848,217.3472,217.038,217.1973,22633.0
2021-06-18 14:30:00,231.79,231.79,230.92,230.99,34851.0,217.1785,217.1785,216.3634,216.4289,34851.0
2021-06-18 15:00:00,230.99,231.71,230.86,231.54,37215.0,216.4289,217.1036,216.3071,216.9443,37215.0
2021-06-18 15:30:00,231.54,231.78,230.73,230.74,57248.0,216.9443,217.1691,216.1853,216.1947,57248.0
2021-06-21 09:30:00,232.04,232.72,231.37,232.7,98576.0,217.4128,218.0499,216.785,218.0311,98576.0
2021-06-21 10:00:00,232.7,233.47,232.63,233.47,71866.0,218.0311,218.7526,217.9656,218.7526,71866.0
2021-06-21 10:30:00,233.37,233.93,233.37,233.8,22349.0,218.6589,219.1836,218.6589,219.0618,22349.0
2021-06-21 11:00:00,233.85,233.98,233.58,233.88,16974.0,219.1087,219.2305,218.8557,219.1368,16974.0
2021-06-21 11:30:00,233.86,234.22,233.84,234.11,13954.0,219.118,219.4553,219.0993,219.3523,13954.0
2021-06-21 12:00:00,234.06,234.11,233.91,234.07,22221.0,219.3054,219.3523,219.1649,219.3148,22221.0
2021-06-21 12:30:00,234.11,234.25,234.03,234.11,12429.0,219.3523,219.4834,219.2773,219.3523,12429.0
2021-06-21 13:00:00,234.11,234.28,234.09,234.17,14713.0,219.3523,219.5115,219.3335,219.4085,14713.0
2021-06-21 13:30:00,234.2,234.52,234.2,234.43,23460.0,219.4366,219.7364,219.4366,219.6521,23460.0
2021-06-21 14:00:00,234.44,234.52,234.27,234.33,26321.0,219.6615,219.7364,219.5022,219.5584,26321.0
2021-06-21 14:30:00,234.31,234.5,234.22,234.44,25409.0,219.5397,219.7177,219.4553,219.6615,25409.0
2021-06-21 15:00:00,234.44,234.65,234.14,234.34,46334.0,219.6615,219.8582,219.3804,219.5678,46334.0
2021-06-21 15:30:00,234.33,234.58,234.18,234.5,46354.0,219.5584,219.7926,219.4179,219.7177,46354.0
2021-06-22 09:30:00,234.77,234.98,234.04,234.23,69629.0,219.9707,220.1674,219.2867,219.4647,69629.0
2021-06-22 10:00:00,234.25,234.83,234.08,234.83,26517.0,219.4834,220.0269,219.3242,220.0269,26517.0
2021-06-22 10:30:00,234.74,235.22,234.69,235.21,19912.0,219.9426,220.3923,219.8957,220.3829,19912.0
2021-06-22 11:00:00,235.16,235.73,235.13,235.58,13265.0,220.3361,220.8701,220.308,220.7296,13265.0
2021-06-22 11:30:00,235.53,235.61,235.14,235.2,14748.0,220.6828,220.7577,220.3173,220.3736,14748.0
2021-06-22 12:00:00,235.2,235.45,235.19,235.44,8410.0,220.3736,220.6078,220.3642,220.5984,8410.0
2021-06-22 12:30:00,235.41,235.42,235.18,235.2,15927.0,220.5703,220.5797,220.3548,220.3736,15927.0
2021-06-22 13:00:00,235.22,235.51,235.22,235.38,12351.0,220.3923,220.664,220.3923,220.5422,12351.0
2021-06-22 13:30:00,235.37,235.56,235.32,235.49,23681.0,220.5328,220.7109,220.486,220.6453,23681.0
2021-06-22 14:00:00,235.48,235.51,235.33,235.45,22228.0,220.6359,220.664,220.4954,220.6078,22228.0
2021-06-22 14:30:00,235.45,235.73,235.37,235.66,20983.0,220.6078,220.8701,220.5328,220.8046,20983.0
2021-06-22 15:00:00,235.66,236.28,235.65,236.16,50006.0,220.8046,221.3855,220.7952,221.273,50006.0
2021-06-22 15:30:00,236.22,236.28,235.7,235.7,40897.0,221.3293,221.3855,220.842,220.842,40897.0
2021-06-23 09:30:00,236.09,236.38,235.56,235.89,46897.0,221.2075,221.4792,220.7109,221.0201,46897.0
2021-06-23 10:00:00,235.95,236.47,235.75,236.4,26261.0,221.0763,221.5635,220.8889,221.4979,26261.0
2021-06-23 10:30:00,236.36,236.4,236.08,236.32,14879.0,221.4604,221.4979,221.1981,221.423,14879.0
2021-06-23 11:00:00,236.38,236.39,235.91,236.18,33760.0,221.4792,221.4885,221.0388,221.2918,33760.0
2021-06-23 11:30:00,236.17,236.17,235.87,235.99,11935.0,221.2824,221.2824,221.0013,221.1138,11935.0
2021-06-23 12:00:00,235.95,236.29,235.9,236.29,46057.0,221.0763,221.3948,221.0294,221.3948,46057.0
2021-06-23 12:30:00,236.26,236.28,235.91,236.14,11278.0,221.3667,221.3855,221.0388,221.2543,11278.0
2021-06-23 13:00:00,236.15,236.28,236.09,236.26,19279.0,221.2637,221.3855,221.2075,221.3667,19279.0
2021-06-23 13:30:00,236.25,236.4,236.25,236.37,10949.0,221.3574,221.4979,221.3574,221.4698,10949.0
2021-06-23 14:00:00,236.36,236.38,236.19,236.22,30568.0,221.4604,221.4792,221.3011,221.3293,30568.0
2021-06-23 14:30:00,236.23,236.42,236.12,236.36,14173.0,221.3386,221.5166,221.2356,221.4604,14173.0
2021-06-23 15:00:00,236.36,236.61,236.28,236.56,59918.0,221.4604,221.6947,221.3855,221.6478,59918.0
2021-06-23 15:30:00,236.54,236.59,235.73,235.73,79177.0,221.6291,221.6759,220.8701,220.8701,79177.0
2021-06-24 09:30:00,236.41,236.41,235.93,236.0,48613.0,222.1545,222.1545,221.7034,221.7692,48613.0
2021-06-24 10:00:00,236.16,236.45,235.91,236.41,10878.0,221.9196,222.1921,221.6846,222.1545,10878.0
2021-06-24 10:30:00,236.4,236.59,236.3,236.31,11566.0,222.1451,222.3236,222.0511,222.0605,11566.0
2021-06-24 11:00:00,236.38,236.54,236.22,236.3,23124.0,222.1263,222.2767,221.976,222.0511,23124.0
2021-06-24 11:30:00,236.3,236.41,236.25,236.29,8315.0,222.0511,222.1545,222.0041,222.0417,8315.0
2021-06-24 12:00:00,236.32,236.46,236.3,236.42,5771.0,222.0699,222.2015,222.0511,222.1639,5771.0
2021-06-24 12:30:00,236.43,236.68,236.38,236.63,9195.0,222.1733,222.4082,222.1263,222.3612,9195.0
2021-06-24 13:00:00,236.62,236.74,236.48,236.54,12542.0,222.3518,222.4646,222.2203,222.2767,12542.0
2021-06-24 13:30:00,236.54,236.62,236.34,236.54,18789.0,222.2767,222.3518,222.0887,222.2767,18789.0
2021-06-24 14:00:00,236.56,236.89,236.56,236.88,17454.0,222.2955,222.6056,222.2955,222.5962,17454.0
2021-06-24 14:30:00,236.89,237.03,236.87,236.93,37601.0,222.6056,222.7371,222.5868,222.6431,37601.0
2021-06-24 15:00:00,236.94,236.99,236.71,236.74,40344.0,222.6525,222.6995,222.4364,222.4646,40344.0
2021-06-24 15:30:00,236.77,236.88,236.6,236.65,53366.0,222.4928,222.5962,222.333,222.38,53366.0
2021-06-25 09:30:00,237.49,237.57,237.08,237.29,34748.0,223.1694,223.2446,222.7841,222.9814,34748.0
2021-06-25 10:00:00,237.15,237.61,237.04,237.56,21221.0,222.8499,223.2821,222.7465,223.2352,21221.0
2021-06-25 10:30:00,237.58,237.59,237.3,237.3,10706.0,223.2539,223.2633,222.9908,222.9908,10706.0
2021-06-25 11:00:00,237.33,237.57,237.27,237.54,14659.0,223.019,223.2446,222.9626,223.2164,14659.0
2021-06-25 11:30:00,237.54,237.62,237.47,237.56,4838.0,223.2164,223.2915,223.1506,223.2352,4838.0
2021-06-25 12:00:00,237.6,237.68,237.54,237.55,10757.0,223.2727,223.3479,223.2164,223.2258,10757.0
2021-06-25 12:30:00,237.55,237.72,237.55,237.63,11079.0,223.2258,223.3855,223.2258,223.3009,11079.0
2021-06-25 13:00:00,237.62,237.67,237.51,237.67,12322.0,223.2915,223.3385,223.1882,223.3385,12322.0
2021-06-25 13:30:00,237.61,237.75,237.55,237.69,18719.0,223.2821,223.4137,223.2258,223.3573,18719.0
2021-06-25 14:00:00,237.67,237.74,237.62,237.72,26818.0,223.3385,223.4043,223.2915,223.3855,26818.0
2021-06-25 14:30:00,237.67,237.94,237.67,237.94,41516.0,223.3385,223.5922,223.3385,223.5922,41516.0
2021-06-25 15:00:00,237.93,238.21,237.93,238.05,20641.0,223.5828,223.846,223.5828,223.6956,20641.0
2021-06-25 15:30:00,238.04,238.13,237.79,238.05,56965.0,223.6862,223.7708,223.4513,223.6956,56965.0
2021-06-28 09:30:00,238.53,238.53,237.07,237.54,68565.0,224.1467,224.1467,222.7747,223.2164,68565.0
2021-06-28 10:00:00,237.47,237.6,237.23,237.5,52539.0,223.1506,223.2727,222.9251,223.1788,52539.0
2021-06-28 10:30:00,237.48,237.51,237.22,237.43,11156.0,223.16,223.1882,222.9157,223.113,11156.0
2021-06-28 11:00:00,237.39,237.66,237.31,237.5,34046.0,223.0754,223.3291,223.0002,223.1788,34046.0
2021-06-28 11:30:00,237.47,237.73,237.32,237.71,27619.0,223.1506,223.3949,223.0096,223.3761,27619.0
2021-06-28 12:00:00,237.72,237.8,237.44,237.44,15272.0,223.3855,223.4607,223.1224,223.1224,15272.0
2021-06-28 12:30:00,237.41,237.53,237.33,237.44,19943.0,223.0942,223.207,223.019,223.1224,19943.0
2021-06-28 13:00:00,237.45,237.46,236.97,237.0,16446.0,223.1318,223.1412,222.6807,222.7089,16446.0
2021-06-28 13:30:00,236.99,237.53,236.98,237.52,10623.0,222.6995,223.207,222.6901,223.1976,10623.0
2021-06-28 14:00:00,237.52,237.85,237.49,237.79,16690.0,223.1976,223.5077,223.1694,223.4513,16690.0
2021-06-28 14:30:00,237.81,237.87,237.66,237.72,20646.0,223.4701,223.5265,223.3291,223.3855,20646.0
2021-06-28 15:00:00,237.7,237.92,237.47,237.88,22173.0,223.3667,223.5734,223.1506,223.5359,22173.0
2021-06-28 15:30:00,237.88,238.02,237.79,237.9,40910.0,223.5359,223.6674,223.4513,223.5547,40910.0
2021-06-29 09:30:00,238.56,238.63,238.03,238.59,91133.0,224.1749,224.2406,223.6768,224.203,91133.0
2021-06-29 10:00:00,238.61,238.68,238.27,238.54,20219.0,224.2218,224.2876,223.9023,224.1561,20219.0
2021-06-29 10:30:00,238.55,238.8,238.45,238.45,16647.0,224.1655,224.4004,224.0715,224.0715,16647.0
2021-06-29 11:00:00,238.4,238.64,238.37,238.56,20411.0,224.0245,224.25,223.9963,224.1749,20411.0
2021-06-29 11:30:00,238.55,238.55,238.04,238.21,17270.0,224.1655,224.1655,223.6862,223.846,17270.0
2021-06-29 12:00:00,238.2,238.26,238.08,238.21,9282.0,223.8366,223.8929,223.7238,223.846,9282.0
2021-06-29 12:30:00,238.19,238.24,238.09,238.15,9157.0,223.8272,223.8742,223.7332,223.7896,9157.0
2021-06-29 13:00:00,238.12,238.24,238.09,238.09,9436.0,223.7614,223.8742,223.7332,223.7332,9436.0
2021-06-29 13:30:00,238.09,238.14,237.98,238.05,15735.0,223.7332,223.7802,223.6298,223.6956,15735.0
2021-06-29 14:00:00,238.0,238.16,237.84,237.85,26451.0,223.6486,223.799,223.4983,223.5077,26451.0
2021-06-29 14:30:00,237.82,237.9,237.44,237.68,20409.0,223.4795,223.5547,223.1224,223.3479,20409.0
2021-06-29 15:00:00,237.66,237.89,237.62,237.86,20571.0,223.3291,223.5453,223.2915,223.5171,20571.0
2021-06-29 15:30:00,237.84,237.89,237.73,237.77,40639.0,223.4983,223.5453,223.3949,223.4325,40639.0
2021-06-30 09:30:00,237.68,237.78,237.32,237.51,34167.0,223.3479,223.4419,223.0096,223.1882,34167.0
2021-06-30 10:00:00,237.62,237.7,237.46,237.58,46779.0,223.2915,223.3667,223.1412,223.2539,46779.0
2021-06-30 10:30:00,237.59,237.87,237.58,237.64,20792.0,223.2633,223.5265,223.2539,223.3103,20792.0
2021-06-30 11:00:00,237.65,237.72,237.42,237.5,22947.0,223.3197,223.3855,223.1036,223.1788,22947.0
2021-06-30 11:30:00,237.57,237.61,237.44,237.48,10267.0,223.2446,223.2821,223.1224,223.16,10267.0
2021-06-30 12:00:00,237.45,237.57,237.4,237.45,34982.0,223.1318,223.2446,223.0848,223.1318,34982.0
2021-06-30 12:30:00,237.4,237.64,237.4,237.45,11132.0,223.0848,223.3103,223.0848,223.1318,11132.0
2021-06-30 13:00:00,237.44,237.49,237.24,237.26,21120.0,223.1224,223.1694,222.9345,222.9532,21120.0
2021-06-30 13:30:00,237.29,237.29,237.1,237.18,20032.0,222.9814,222.9814,222.8029,222.8781,20032.0
2021-06-30 14:00:00,237.2,237.31,237.09,237.19,24404.0,222.8969,223.0002,222.7935,222.8875,24404.0
2021-06-30 14:30:00,237.23,237.36,237.18,237.31,28454.0,222.9251,223.0472,222.8781,223.0002,28454.0
2021-06-30 15:00:00,237.34,237.34,237.19,237.25,26858.0,223.0284,223.0284,222.8875,222.9438,26858.0
2021-06-30 15:30:00,237.23,237.54,237.14,237.34,48933.0,222.9251,223.2164,222.8405,223.0284,48933.0
2021-07-01 09:30:00,238.15,238.3,237.74,238.01,42606.0,223.7896,223.9305,223.4043,223.658,42606.0
2021-07-01 10:00:00,237.97,238.7,237.84,238.41,27106.0,223.6204,224.3064,223.4983,224.0339,27106.0
2021-07-01 10:30:00,238.42,238.43,238.14,238.14,15485.0,224.0433,224.0527,223.7802,223.7802,15485.0
2021-07-01 11:00:00,238.21,238.33,237.67,237.97,22786.0,223.846,223.9587,223.3385,223.6204,22786.0
2021-07-01 11:30:00,238.04,238.33,238.01,238.21,35317.0,223.6862,223.9587,223.658,223.846,35317.0
2021-07-01 12:00:00,238.25,238.31,238.15,238.3,25101.0,223.8835,223.9399,223.7896,223.9305,25101.0
2021-07-01 12:30:00,238.28,238.37,238.2,238.27,10988.0,223.9117,223.9963,223.8366,223.9023,10988.0
2021-07-01 13:00:00,238.25,238.48,238.24,238.44,8454.0,223.8835,224.0997,223.8742,224.0621,8454.0
2021-07-01 13:30:00,238.49,238.63,238.41,238.44,26183.0,224.1091,224.2406,224.0339,224.0621,26183.0
2021-07-01 14:00:00,238.45,238.56,238.34,238.56,21862.0,224.0715,224.1749,223.9681,224.1749,21862.0
2021-07-01 14:30:00,238.57,238.75,238.55,238.64,22214.0,224.1843,224.3534,224.1655,224.25,22214.0
2021-07-01 15:00:00,238.71,238.8,238.61,238.66,30779.0,224.3158,224.4004,224.2218,224.2688,30779.0
2021-07-01 15:30:00,238.69,238.74,238.32,238.48,67252.0,224.297,224.344,223.9493,224.0997,67252.0
2021-07-02 09:30:00,239.13,239.33,238.37,238.37,37291.0,224.7105,224.8984,223.9963,223.9963,37291.0
2021-07-02 10:00:00,238.34,238.58,238.22,238.46,19837.0,223.9681,224.1936,223.8554,224.0809,19837.0
2021-07-02 10:30:00,238.45,238.46,238.25,238.36,27800.0,224.0715,224.0809,223.8835,223.9869,27800.0
2021-07-02 11:00:00,238.37,238.58,238.31,238.58,12171.0,223.9963,224.1936,223.9399,224.1936,12171.0
2021-07-02 11:30:00,238.56,238.68,238.53,238.62,29560.0,224.1749,224.2876,224.1467,224.2312,29560.0
2021-07-02 12:00:00,238.62,238.62,238.47,238.48,96468.0,224.2312,224.2312,224.0903,224.0997,96468.0
2021-07-02 12:30:00,238.43,238.89,238.41,238.81,78474.0,224.0527,224.485,224.0339,224.4098,78474.0
2021-07-02 13:00:00,238.81,239.0,238.8,238.97,15588.0,224.4098,224.5883,224.4004,224.5601,15588.0
2021-07-02 13:30:00,238.98,239.06,238.86,238.88,14768.0,224.5695,224.6447,224.4568,224.4756,14768.0
2021-07-02 14:00:00,238.89,239.08,238.82,239.05,25289.0,224.485,224.6635,224.4192,224.6353,25289.0
2021-07-02 14:30:00,238.99,239.04,238.93,238.95,17711.0,224.5789,224.6259,224.5225,224.5413,17711.0
2021-07-02 15:00:00,238.95,239.07,238.94,239.04,20796.0,224.5413,224.6541,224.5319,224.6259,20796.0
2021-07-02 15:30:00,239.07,239.27,238.93,239.1,23095.0,224.6541,224.842,224.5225,224.6823,23095.0
2021-07-06 09:30:00,239.21,239.21,237.59,237.59,67531.0,224.7857,224.7857,223.2633,223.2633,67531.0
2021-07-06 10:00:00,237.59,237.59,237.06,237.28,16692.0,223.2633,223.2633,222.7653,222.972,16692.0
2021-07-06 10:30:00,237.11,237.32,236.72,237.02,33337.0,222.8123,223.0096,222.4458,222.7277,33337.0
2021-07-06 11:00:00,236.9,237.17,236.7,237.09,27126.0,222.615,222.8687,222.427,222.7935,27126.0
2021-07-06 11:30:00,237.08,237.4,237.03,237.22,36969.0,222.7841,223.0848,222.7371,222.9157,36969.0
2021-07-06 12:00:00,237.17,237.17,236.69,236.92,30256.0,222.8687,222.8687,222.4176,222.6337,30256.0
2021-07-06 12:30:00,236.88,236.95,236.56,236.94,11023.0,222.5962,222.6619,222.2955,222.6525,11023.0
2021-07-06 13:00:00,237.01,237.39,237.0,237.28,13295.0,222.7183,223.0754,222.7089,222.972,13295.0
2021-07-06 13:30:00,237.24,237.45,237.14,237.45,30517.0,222.9345,223.1318,222.8405,223.1318,30517.0
2021-07-06 14:00:00,237.44,237.69,237.44,237.69,19083.0,223.1224,223.3573,223.1224,223.3573,19083.0
2021-07-06 14:30:00,237.69,237.81,237.51,237.61,11497.0,223.3573,223.4701,223.1882,223.2821,11497.0
2021-07-06 15:00:00,237.57,237.93,237.57,237.93,34189.0,223.2446,223.5828,223.2446,223.5828,34189.0
2021-07-06 15:30:00,237.94,238.35,237.81,238.1,29991.0,223.5922,223.9775,223.4701,223.7426,29991.0
2021-07-07 09:30:00,238.42,238.81,238.11,238.31,79999.0,224.0433,224.4098,223.752,223.9399,79999.0
2021-07-07 10:00:00,238.27,238.27,236.94,236.98,33571.0,223.9023,223.9023,222.6525,222.6901,33571.0
2021-07-07 10:30:00,236.98,237.12,236.33,237.1,42153.0,222.6901,222.8217,222.0793,222.8029,42153.0
2021-07-07 11:00:00,237.07,237.84,237.07,237.84,16194.0,222.7747,223.4983,222.7747,223.4983,16194.0
2021-07-07 11:30:00,237.92,238.3,237.78,238.03,34804.0,223.5734,223.9305,223.4419,223.6768,34804.0
2021-07-07 12:00:00,238.06,238.45,238.05,238.28,20931.0,223.705,224.0715,223.6956,223.9117,20931.0
2021-07-07 12:30:00,238.27,238.46,238.16,238.21,19220.0,223.9023,224.0809,223.799,223.846,19220.0
2021-07-07 13:00:00,238.21,238.21,237.91,238.0,21803.0,223.846,223.846,223.5641,223.6486,21803.0
2021-07-07 13:30:00,237.95,238.2,237.92,238.02,72875.0,223.6016,223.8366,223.5734,223.6674,72875.0
2021-07-07 14:00:00,237.99,238.5,237.95,238.04,45387.0,223.6392,224.1185,223.6016,223.6862,45387.0
2021-07-07 14:30:00,237.96,238.26,237.68,238.24,23041.0,223.611,223.8929,223.3479,223.8742,23041.0
2021-07-07 15:00:00,238.26,238.51,238.24,238.43,24029.0,223.8929,224.1279,223.8742,224.0527,24029.0
2021-07-07 15:30:00,238.42,238.56,238.16,238.24,27924.0,224.0433,224.1749,223.799,223.8742,27924.0
2021-07-08 09:30:00,234.66,234.88,233.43,234.74,80920.0,220.51,220.7168,219.3542,220.5852,80920.0
2021-07-08 10:00:00,234.76,235.0,234.08,234.99,53879.0,220.604,220.8295,219.965,220.8201,53879.0
2021-07-08 10:30:00,235.12,235.14,234.45,234.65,55557.0,220.9423,220.9611,220.3127,220.5006,55557.0
2021-07-08 11:00:00,234.64,235.87,234.62,235.87,32245.0,220.4912,221.6471,220.4724,221.6471,32245.0
2021-07-08 11:30:00,235.85,236.62,235.63,236.52,14765.0,221.6283,222.3518,221.4215,222.2579,14765.0
2021-07-08 12:00:00,236.59,236.79,236.39,236.7,11582.0,222.3236,222.5116,222.1357,222.427,11582.0
2021-07-08 12:30:00,236.63,236.94,236.63,236.74,16971.0,222.3612,222.6525,222.3612,222.4646,16971.0
2021-07-08 13:00:00,236.74,236.78,236.12,236.49,21935.0,222.4646,222.5022,221.882,222.2297,21935.0
2021-07-08 13:30:00,236.53,236.6,236.09,236.22,20110.0,222.2673,222.333,221.8538,221.976,20110.0
2021-07-08 14:00:00,236.11,236.19,235.5,235.58,35425.0,221.8726,221.9478,221.2994,221.3745,35425.0
2021-07-08 14:30:00,235.56,235.67,235.34,235.55,37061.0,221.3558,221.4591,221.149,221.3464,37061.0
2021-07-08 15:00:00,235.58,235.73,235.19,235.58,42249.0,221.3745,221.5155,221.0081,221.3745,42249.0
2021-07-08 15:30:00,235.67,235.82,234.97,235.81,49049.0,221.4591,221.6001,220.8013,221.5907,49049.0
2021-07-09 09:30:00,237.19,237.74,236.96,237.7,57060.0,222.8875,223.4043,222.6713,223.3667,57060.0
2021-07-09 10:00:00,237.75,238.29,237.75,238.12,61622.0,223.4137,223.9211,223.4137,223.7614,61622.0
2021-07-09 10:30:00,238.19,238.21,237.81,237.85,24344.0,223.8272,223.846,223.4701,223.5077,24344.0
2021-07-09 11:00:00,237.89,238.31,237.84,238.23,11297.0,223.5453,223.9399,223.4983,223.8648,11297.0
2021-07-09 11:30:00,238.26,238.55,238.23,238.26,16243.0,223.8929,224.1655,223.8648,223.8929,16243.0
2021-07-09 12:00:00,238.25,238.43,238.24,238.24,17115.0,223.8835,224.0527,223.8742,223.8742,17115.0
2021-07-09 12:30:00,238.25,238.56,238.22,238.43,8711.0,223.8835,224.1749,223.8554,224.0527,8711.0
2021-07-09 13:00:00,238.47,238.54,238.38,238.52,11289.0,224.0903,224.1561,224.0057,224.1373,11289.0
2021-07-09 13:30:00,238.55,238.64,238.48,238.59,23199.0,224.1655,224.25,224.0997,224.203,23199.0
2021-07-09 14:00:00,238.62,238.83,238.6,238.79,37507.0,224.2312,224.4286,224.2124,224.391,37507.0
2021-07-09 14:30:00,238.81,239.05,238.77,239.0,20819.0,224.4098,224.6353,224.3722,224.5883,20819.0
2021-07-09 15:00:00,239.02,239.18,238.91,239.11,19426.0,224.6071,224.7575,224.5038,224.6917,19426.0
2021-07-09 15:30:00,239.09,239.37,239.03,239.31,24130.0,224.6729,224.936,224.6165,224.8796,24130.0
2021-07-12 09:30:00,239.06,239.18,238.57,238.84,84145.0,224.6447,224.7575,224.1843,224.438,84145.0
2021-07-12 10:00:00,238.98,239.4,238.87,239.32,29736.0,224.5695,224.9642,224.4662,224.889,29736.0
2021-07-12 10:30:00,239.4,239.49,238.88,239.16,32360.0,224.9642,225.0488,224.4756,224.7387,32360.0
2021-07-12 11:00:00,239.23,239.23,238.98,239.16,39652.0,224.8045,224.8045,224.5695,224.7387,39652.0
2021-07-12 11:30:00,239.18,239.38,239.02,239.38,13827.0,224.7575,224.9454,224.6071,224.9454,13827.0
2021-07-12 12:00:00,239.39,239.42,239.12,239.14,13374.0,224.9548,224.983,224.7011,224.7199,13374.0
2021-07-12 12:30:00,239.13,239.27,239.11,239.18,19978.0,224.7105,224.842,224.6917,224.7575,19978.0
2021-07-12 13:00:00,239.19,239.24,238.95,239.24,11830.0,224.7669,224.8139,224.5413,224.8139,11830.0
2021-07-12 13:30:00,239.25,239.45,239.23,239.25,30709.0,224.8232,225.0112,224.8045,224.8232,30709.0
2021-07-12 14:00:00,239.26,239.54,239.15,239.54,28010.0,224.8326,225.0958,224.7293,225.0958,28010.0
2021-07-12 14:30:00,239.55,239.58,239.36,239.44,18960.0,225.1052,225.1333,224.9266,225.0018,18960.0
2021-07-12 15:00:00,239.45,239.61,239.4,239.61,24093.0,225.0112,225.1615,224.9642,225.1615,24093.0
2021-07-12 15:30:00,239.6,239.61,239.32,239.53,36452.0,225.1521,225.1615,224.889,225.0864,36452.0
2021-07-13 09:30:00,239.11,239.12,238.07,238.08,86445.0,224.6917,224.7011,223.7144,223.7238,86445.0
2021-07-13 10:00:00,238.07,238.35,238.05,238.27,52351.0,223.7144,223.9775,223.6956,223.9023,52351.0
2021-07-13 10:30:00,238.23,238.36,238.06,238.07,18859.0,223.8648,223.9869,223.705,223.7144,18859.0
2021-07-13 11:00:00,238.06,238.34,238.0,238.23,14115.0,223.705,223.9681,223.6486,223.8648,14115.0
2021-07-13 11:30:00,238.2,238.39,238.11,238.39,23574.0,223.8366,224.0151,223.752,224.0151,23574.0
2021-07-13 12:00:00,238.38,238.42,238.18,238.22,48891.0,224.0057,224.0433,223.8178,223.8554,48891.0
2021-07-13 12:30:00,238.22,238.23,238.06,238.08,35316.0,223.8554,223.8648,223.705,223.7238,35316.0
2021-07-13 13:00:00,238.09,238.1,237.38,237.6,33235.0,223.7332,223.7426,223.066,223.2727,33235.0
2021-07-13 13:30:00,237.52,237.59,237.26,237.58,40881.0,223.1976,223.2633,222.9532,223.2539,40881.0
2021-07-13 14:00:00,237.4,237.55,237.09,237.44,51259.0,223.0848,223.2258,222.7935,223.1224,51259.0
2021-07-13 14:30:00,237.38,237.42,237.05,237.28,34107.0,223.066,223.1036,222.7559,222.972,34107.0
2021-07-13 15:00:00,237.17,237.33,236.79,236.89,171464.0,222.8687,223.019,222.5116,222.6056,171464.0
2021-07-13 15:30:00,236.87,237.21,236.68,236.83,244873.0,222.5868,222.9063,222.4082,222.5492,244873.0
2021-07-14 09:30:00,237.7,238.21,237.19,237.19,83091.0,223.3667,223.846,222.8875,222.8875,83091.0
2021-07-14 10:00:00,237.19,237.39,236.75,236.77,81288.0,222.8875,223.0754,222.474,222.4928,81288.0
2021-07-14 10:30:00,236.78,237.04,236.48,236.82,26765.0,222.5022,222.7465,222.2203,222.5398,26765.0
2021-07-14 11:00:00,236.78,236.78,235.71,235.77,48677.0,222.5022,222.5022,221.4967,221.5531,48677.0
2021-07-14 11:30:00,235.83,236.03,235.2,235.22,65159.0,221.6095,221.7974,221.0175,221.0363,65159.0
2021-07-14 12:00:00,235.3,235.98,235.29,235.98,17113.0,221.1114,221.7504,221.102,221.7504,17113.0
2021-07-14 12:30:00,235.92,236.18,235.92,236.13,14027.0,221.694,221.9384,221.694,221.8914,14027.0
2021-07-14 13:00:00,236.13,236.19,235.72,235.81,33630.0,221.8914,221.9478,221.5061,221.5907,33630.0
2021-07-14 13:30:00,235.85,236.13,235.85,235.99,28763.0,221.6283,221.8914,221.6283,221.7598,28763.0
2021-07-14 14:00:00,235.97,236.19,235.9,235.92,32007.0,221.741,221.9478,221.6753,221.694,32007.0
2021-07-14 14:30:00,235.91,236.04,235.78,235.92,29833.0,221.6846,221.8068,221.5625,221.694,29833.0
2021-07-14 15:00:00,235.91,236.15,235.57,235.58,38544.0,221.6846,221.9102,221.3652,221.3745,38544.0
2021-07-14 15:30:00,235.54,235.71,235.4,235.49,71160.0,221.337,221.4967,221.2054,221.29,71160.0
2021-07-15 09:30:00,234.79,235.37,234.14,235.37,36318.0,220.6322,221.1772,220.0214,221.1772,36318.0
2021-07-15 10:00:00,235.35,235.71,234.97,234.97,24327.0,221.1584,221.4967,220.8013,220.8013,24327.0
2021-07-15 10:30:00,235.02,235.23,234.65,235.19,37858.0,220.8483,221.0457,220.5006,221.0081,37858.0
2021-07-15 11:00:00,235.09,235.21,234.69,235.17,28717.0,220.9141,221.0269,220.5382,220.9893,28717.0
2021-07-15 11:30:00,235.18,235.42,235.16,235.16,7958.0,220.9987,221.2242,220.9799,220.9799,7958.0
2021-07-15 12:00:00,235.12,235.12,234.82,234.94,10330.0,220.9423,220.9423,220.6604,220.7731,10330.0
2021-07-15 12:30:00,234.96,235.1,234.79,234.8,10061.0,220.7919,220.9235,220.6322,220.6416,10061.0
2021-07-15 13:00:00,234.74,234.76,234.12,234.23,18207.0,220.5852,220.604,220.0026,220.106,18207.0
2021-07-15 13:30:00,234.2,234.2,233.36,233.38,36193.0,220.0778,220.0778,219.2884,219.3072,36193.0
2021-07-15 14:00:00,233.34,234.24,233.34,234.19,22606.0,219.2696,220.1154,219.2696,220.0684,22606.0
2021-07-15 14:30:00,234.19,234.54,234.11,234.54,28031.0,220.0684,220.3973,219.9932,220.3973,28031.0
2021-07-15 15:00:00,234.52,234.73,234.42,234.65,22380.0,220.3785,220.5758,220.2845,220.5006,22380.0
2021-07-15 15:30:00,234.69,234.9,234.64,234.88,19687.0,220.5382,220.7356,220.4912,220.7168,19687.0
2021-07-16 09:30:00,235.88,235.98,235.2,235.37,25659.0,221.6565,221.7504,221.0175,221.1772,25659.0
2021-07-16 10:00:00,235.45,235.45,234.17,234.38,29830.0,221.2524,221.2524,220.0496,220.2469,29830.0
2021-07-16 10:30:00,234.31,235.07,234.31,234.85,12948.0,220.1811,220.8953,220.1811,220.6886,12948.0
2021-07-16 11:00:00,234.92,234.94,234.47,234.71,32731.0,220.7543,220.7731,220.3315,220.557,32731.0
2021-07-16 11:30:00,234.72,235.36,234.72,235.3,10501.0,220.5664,221.1678,220.5664,221.1114,10501.0
2021-07-16 12:00:00,235.34,235.5,235.22,235.26,11286.0,221.149,221.2994,221.0363,221.0738,11286.0
2021-07-16 12:30:00,235.22,235.32,234.98,235.06,13792.0,221.0363,221.1302,220.8107,220.8859,13792.0
2021-07-16 13:00:00,235.03,235.1,234.69,234.71,21638.0,220.8577,220.9235,220.5382,220.557,21638.0
2021-07-16 13:30:00,234.7,234.7,234.32,234.38,11697.0,220.5476,220.5476,220.1905,220.2469,11697.0
2021-07-16 14:00:00,234.25,234.54,234.1,234.21,22682.0,220.1247,220.3973,219.9838,220.0872,22682.0
2021-07-16 14:30:00,234.11,234.24,233.9,233.9,31741.0,219.9932,220.1154,219.7959,219.7959,31741.0
2021-07-16 15:00:00,233.93,233.93,233.51,233.7,30878.0,219.824,219.824,219.4294,219.6079,30878.0
2021-07-16 15:30:00,233.69,233.81,233.18,233.41,72326.0,219.5985,219.7113,219.1193,219.3354,72326.0
2021-07-19 09:30:00,230.26,230.43,228.99,229.21,74353.0,216.3753,216.5351,215.1819,215.3887,74353.0
2021-07-19 10:00:00,229.16,229.47,228.47,229.4,63954.0,215.3417,215.633,214.6933,215.5672,63954.0
2021-07-19 10:30:00,229.39,230.19,229.2,229.73,55392.0,215.5578,216.3096,215.3793,215.8773,55392.0
2021-07-19 11:00:00,229.89,230.59,229.61,230.06,35326.0,216.0277,216.6854,215.7645,216.1874,35326.0
2021-07-19 11:30:00,230.03,230.96,229.99,230.8,61247.0,216.1592,217.0331,216.1216,216.8828,61247.0
2021-07-19 12:00:00,230.72,230.73,229.62,229.63,37159.0,216.8076,216.817,215.7739,215.7833,37159.0
2021-07-19 12:30:00,229.55,229.58,228.86,229.15,40230.0,215.7082,215.7363,215.0598,215.3323,40230.0
2021-07-19 13:00:00,229.08,229.68,228.94,229.04,45511.0,215.2665,215.8303,215.1349,215.2289,45511.0
2021-07-19 13:30:00,229.0,229.11,228.61,228.78,36087.0,215.1913,215.2947,214.8248,214.9846,36087.0
2021-07-19 14:00:00,228.95,229.49,228.88,229.45,52246.0,215.1443,215.6518,215.0786,215.6142,52246.0
2021-07-19 14:30:00,229.48,229.48,228.61,228.79,92944.0,215.6424,215.6424,214.8248,214.994,92944.0
2021-07-19 15:00:00,228.83,229.38,228.66,228.92,46144.0,215.0316,215.5484,214.8718,215.1161,46144.0
2021-07-19 15:30:00,228.91,230.04,228.84,229.91,99138.0,215.1067,216.1686,215.041,216.0464,99138.0
2021-07-20 09:30:00,231.03,232.71,230.44,232.67,52912.0,217.0989,218.6776,216.5445,218.64,52912.0
2021-07-20 10:00:00,232.69,233.7,232.44,233.42,66878.0,218.6588,219.6079,218.4239,219.3448,66878.0
2021-07-20 10:30:00,233.44,234.27,233.27,234.25,47697.0,219.3636,220.1435,219.2038,220.1247,47697.0
2021-07-20 11:00:00,234.27,234.63,234.26,234.3,39454.0,220.1435,220.4818,220.1341,220.1717,39454.0
2021-07-20 11:30:00,234.24,234.89,234.12,234.89,42733.0,220.1154,220.7262,220.0026,220.7262,42733.0
2021-07-20 12:00:00,234.93,235.1,234.63,234.98,33963.0,220.7637,220.9235,220.4818,220.8107,33963.0
2021-07-20 12:30:00,234.95,235.63,234.95,235.46,31296.0,220.7825,221.4215,220.7825,221.2618,31296.0
2021-07-20 13:00:00,235.48,235.51,234.84,234.91,40831.0,221.2806,221.3088,220.6792,220.7449,40831.0
2021-07-20 13:30:00,234.87,235.28,234.87,235.19,41855.0,220.7074,221.0926,220.7074,221.0081,41855.0
2021-07-20 14:00:00,235.22,235.55,235.2,235.38,38524.0,221.0363,221.3464,221.0175,221.1866,38524.0
2021-07-20 14:30:00,235.41,235.53,235.22,235.29,61473.0,221.2148,221.3276,221.0363,221.102,61473.0
2021-07-20 15:00:00,235.31,235.82,235.29,235.6,57938.0,221.1208,221.6001,221.102,221.3933,57938.0
2021-07-20 15:30:00,235.65,235.76,235.1,235.17,252919.0,221.4403,221.5437,220.9235,220.9893,252919.0
2021-07-21 09:30:00,236.19,237.46,236.11,237.43,53766.0,221.9478,223.1412,221.8726,223.113,53766.0
2021-07-21 10:00:00,237.47,237.54,236.71,236.71,36065.0,223.1506,223.2164,222.4364,222.4364,36065.0
2021-07-21 10:30:00,236.69,236.89,236.5,236.66,19401.0,222.4176,222.6056,222.2391,222.3894,19401.0
2021-07-21 11:00:00,236.86,236.96,236.67,236.67,20939.0,222.5774,222.6713,222.3988,222.3988,20939.0
2021-07-21 11:30:00,236.7,237.55,236.63,237.4,19827.0,222.427,223.2258,222.3612,223.0848,19827.0
2021-07-21 12:00:00,237.45,237.52,237.29,237.41,13676.0,223.1318,223.1976,222.9814,223.0942,13676.0
2021-07-21 12:30:00,237.38,237.5,237.27,237.31,14279.0,223.066,223.1788,222.9626,223.0002,14279.0
2021-07-21 13:00:00,237.41,237.55,237.37,237.51,16783.0,223.0942,223.2258,223.0566,223.1882,16783.0
2021-07-21 13:30:00,237.54,237.57,237.3,237.3,13453.0,223.2164,223.2446,222.9908,222.9908,13453.0
2021-07-21 14:00:00,237.38,237.44,237.07,237.36,13063.0,223.066,223.1224,222.7747,223.0472,13063.0
2021-07-21 14:30:00,237.37,237.46,237.33,237.44,16406.0,223.0566,223.1412,223.019,223.1224,16406.0
2021-07-21 15:00:00,237.46,237.57,237.32,237.34,23790.0,223.1412,223.2446,223.0096,223.0284,23790.0
2021-07-21 15:30:00,237.36,237.46,236.97,237.43,264373.0,223.0472,223.1412,222.6807,223.113,264373.0
2021-07-22 09:30:00,237.33,237.33,236.31,236.44,39122.0,223.019,223.019,222.0605,222.1827,39122.0
2021-07-22 10:00:00,236.65,236.98,236.29,236.74,25939.0,222.38,222.6901,222.0417,222.4646,25939.0
2021-07-22 10:30:00,236.71,237.18,236.71,236.84,21158.0,222.4364,222.8781,222.4364,222.5586,21158.0
2021-07-22 11:00:00,236.85,236.87,236.25,236.44,15346.0,222.568,222.5868,222.0041,222.1827,15346.0
2021-07-22 11:30:00,236.44,236.55,236.16,236.42,31896.0,222.1827,222.2861,221.9196,222.1639,31896.0
2021-07-22 12:00:00,236.41,236.45,235.95,236.28,14212.0,222.1545,222.1921,221.7222,222.0323,14212.0
2021-07-22 12:30:00,236.28,236.74,236.27,236.74,15527.0,222.0323,222.4646,222.0229,222.4646,15527.0
2021-07-22 13:00:00,236.69,236.96,236.66,236.86,21329.0,222.4176,222.6713,222.3894,222.5774,21329.0
2021-07-22 13:30:00,236.89,236.93,236.67,236.91,150346.0,222.6056,222.6431,222.3988,222.6244,150346.0
2021-07-22 14:00:00,236.89,237.08,236.84,236.99,21242.0,222.6056,222.7841,222.5586,222.6995,21242.0
2021-07-22 14:30:00,236.99,237.27,236.91,237.23,19692.0,222.6995,222.9626,222.6244,222.9251,19692.0
2021-07-22 15:00:00,237.18,237.23,236.99,236.99,21099.0,222.8781,222.9251,222.6995,222.6995,21099.0
2021-07-22 15:30:00,236.89,237.13,236.81,237.09,26597.0,222.6056,222.8311,222.5304,222.7935,26597.0
2021-07-23 09:30:00,238.19,238.26,237.47,237.6,34921.0,223.8272,223.8929,223.1506,223.2727,34921.0
2021-07-23 10:00:00,237.68,237.95,237.56,237.95,28670.0,223.3479,223.6016,223.2352,223.6016,28670.0
2021-07-23 10:30:00,237.88,238.44,237.88,238.44,18657.0,223.5359,224.0621,223.5359,224.0621,18657.0
2021-07-23 11:00:00,238.45,238.99,238.34,238.97,15792.0,224.0715,224.5789,223.9681,224.5601,15792.0
2021-07-23 11:30:00,239.06,239.11,238.56,238.56,12727.0,224.6447,224.6917,224.1749,224.1749,12727.0
2021-07-23 12:00:00,238.58,238.93,238.55,238.75,26982.0,224.1936,224.5225,224.1655,224.3534,26982.0
2021-07-23 12:30:00,238.81,238.88,238.7,238.84,11774.0,224.4098,224.4756,224.3064,224.438,11774.0
2021-07-23 13:00:00,238.8,239.1,238.8,238.97,19639.0,224.4004,224.6823,224.4004,224.5601,19639.0
2021-07-23 13:30:00,238.99,239.11,238.94,239.02,12155.0,224.5789,224.6917,224.5319,224.6071,12155.0
2021-07-23 14:00:00,238.96,239.12,238.9,238.94,14686.0,224.5507,224.7011,224.4944,224.5319,14686.0
2021-07-23 14:30:00,238.98,239.1,238.97,239.09,13350.0,224.5695,224.6823,224.5601,224.6729,13350.0
2021-07-23 15:00:00,239.09,239.1,238.85,239.07,24581.0,224.6729,224.6823,224.4474,224.6541,24581.0
2021-07-23 15:30:00,239.16,239.49,239.15,239.31,22058.0,224.7387,225.0488,224.7293,224.8796,22058.0
2021-07-26 09:30:00,239.16,239.73,238.56,239.18,107373.0,224.7387,225.2743,224.1749,224.7575,107373.0
2021-07-26 10:00:00,239.14,239.2,238.87,238.91,56682.0,224.7199,224.7763,224.4662,224.5038,56682.0
2021-07-26 10:30:00,238.93,238.95,238.49,238.74,64482.0,224.5225,224.5413,224.1091,224.344,64482.0
2021-07-26 11:00:00,238.7,239.2,238.53,239.1,34340.0,224.3064,224.7763,224.1467,224.6823,34340.0
2021-07-26 11:30:00,239.09,239.26,239.05,239.12,80171.0,224.6729,224.8326,224.6353,224.7011,80171.0
2021-07-26 12:00:00,239.11,239.15,238.81,238.98,28685.0,224.6917,224.7293,224.4098,224.5695,28685.0
2021-07-26 12:30:00,238.94,238.94,238.61,238.73,19459.0,224.5319,224.5319,224.2218,224.3346,19459.0
2021-07-26 13:00:00,238.73,238.94,238.64,238.86,22800.0,224.3346,224.5319,224.25,224.4568,22800.0
2021-07-26 13:30:00,238.87,238.89,238.75,238.85,16714.0,224.4662,224.485,224.3534,224.4474,16714.0
2021-07-26 14:00:00,238.82,238.98,238.69,238.98,49390.0,224.4192,224.5695,224.297,224.5695,49390.0
2021-07-26 14:30:00,239.0,239.05,238.89,238.9,33146.0,224.5883,224.6353,224.485,224.4944,33146.0
2021-07-26 15:00:00,238.91,239.17,238.9,239.15,78068.0,224.5038,224.7481,224.4944,224.7293,78068.0
2021-07-26 15:30:00,239.15,239.36,239.07,239.31,37971.0,224.7293,224.9266,224.6541,224.8796,37971.0
2021-07-27 09:30:00,238.36,238.36,237.63,237.92,105540.0,223.9869,223.9869,223.3009,223.5734,105540.0
2021-07-27 10:00:00,237.91,238.18,237.25,238.05,125378.0,223.5641,223.8178,222.9438,223.6956,125378.0
2021-07-27 10:30:00,238.04,238.29,237.71,238.08,112839.0,223.6862,223.9211,223.3761,223.7238,112839.0
2021-07-27 11:00:00,238.08,238.31,237.3,237.5,92918.0,223.7238,223.9399,222.9908,223.1788,92918.0
2021-07-27 11:30:00,237.48,237.62,236.88,237.56,58124.0,223.16,223.2915,222.5962,223.2352,58124.0
2021-07-27 12:00:00,237.47,237.47,236.92,237.26,66330.0,223.1506,223.1506,222.6337,222.9532,66330.0
2021-07-27 12:30:00,237.11,237.44,237.0,237.18,49342.0,222.8123,223.1224,222.7089,222.8781,49342.0
2021-07-27 13:00:00,237.18,237.4,236.83,236.97,50683.0,222.8781,223.0848,222.5492,222.6807,50683.0
2021-07-27 13:30:00,236.96,237.43,236.83,237.17,46126.0,222.6713,223.113,222.5492,222.8687,46126.0
2021-07-27 14:00:00,237.16,237.93,237.13,237.87,28218.0,222.8593,223.5828,222.8311,223.5265,28218.0
2021-07-27 14:30:00,237.86,238.18,237.78,238.15,73885.0,223.5171,223.8178,223.4419,223.7896,73885.0
2021-07-27 15:00:00,238.17,238.35,238.05,238.15,21615.0,223.8084,223.9775,223.6956,223.7896,21615.0
2021-07-27 15:30:00,238.21,238.57,237.97,238.53,69587.0,223.846,224.1843,223.6204,224.1467,69587.0
2021-07-28 09:30:00,238.86,239.13,238.45,238.6,51412.0,224.4568,224.7105,224.0715,224.2124,51412.0
2021-07-28 10:00:00,238.58,238.58,237.8,238.0,32584.0,224.1936,224.1936,223.4607,223.6486,32584.0
2021-07-28 10:30:00,238.0,238.45,237.78,238.43,34784.0,223.6486,224.0715,223.4419,224.0527,34784.0
2021-07-28 11:00:00,238.47,238.94,238.46,238.89,127683.0,224.0903,224.5319,224.0809,224.485,127683.0
2021-07-28 11:30:00,238.89,239.49,238.81,239.43,48276.0,224.485,225.0488,224.4098,224.9924,48276.0
2021-07-28 12:00:00,239.41,239.45,239.12,239.12,8622.0,224.9736,225.0112,224.7011,224.7011,8622.0
2021-07-28 12:30:00,239.17,239.23,238.98,239.09,6242.0,224.7481,224.8045,224.5695,224.6729,6242.0
2021-07-28 13:00:00,239.18,239.24,238.91,238.92,14923.0,224.7575,224.8139,224.5038,224.5131,14923.0
2021-07-28 13:30:00,238.94,239.06,238.85,238.89,18864.0,224.5319,224.6447,224.4474,224.485,18864.0
2021-07-28 14:00:00,238.83,239.64,238.6,239.6,11838.0,224.4286,225.1897,224.2124,225.1521,11838.0
2021-07-28 14:30:00,239.58,240.39,239.46,240.17,27980.0,225.1333,225.8945,225.0206,225.6878,27980.0
2021-07-28 15:00:00,240.26,240.29,239.79,240.09,38021.0,225.7723,225.8005,225.3307,225.6126,38021.0
2021-07-28 15:30:00,240.09,240.25,239.42,239.5,60753.0,225.6126,225.7629,224.983,225.0582,60753.0
2021-07-29 09:30:00,240.46,241.22,240.15,241.11,94121.0,225.9603,226.6745,225.669,226.5711,94121.0
2021-07-29 10:00:00,241.09,241.56,240.86,241.54,28573.0,226.5523,226.994,226.3362,226.9752,28573.0
2021-07-29 10:30:00,241.5,241.88,241.46,241.78,18076.0,226.9376,227.2947,226.9,227.2007,18076.0
2021-07-29 11:00:00,241.9,241.99,241.65,241.65,12205.0,227.3135,227.398,227.0785,227.0785,12205.0
2021-07-29 11:30:00,241.73,241.95,241.7,241.93,13740.0,227.1537,227.3604,227.1255,227.3416,13740.0
2021-07-29 12:00:00,241.93,242.22,241.91,242.01,36110.0,227.3416,227.6142,227.3229,227.4168,36110.0
2021-07-29 12:30:00,242.04,242.14,241.84,242.01,22546.0,227.445,227.539,227.2571,227.4168,22546.0
2021-07-29 13:00:00,241.99,242.16,241.97,242.14,13700.0,227.398,227.5578,227.3792,227.539,13700.0
2021-07-29 13:30:00,242.14,242.16,241.78,241.78,17168.0,227.539,227.5578,227.2007,227.2007,17168.0
2021-07-29 14:00:00,241.86,241.87,241.47,241.57,24924.0,227.2759,227.2853,226.9094,227.0034,24924.0
2021-07-29 14:30:00,241.55,241.59,241.24,241.45,44312.0,226.9846,227.0221,226.6933,226.8906,44312.0
2021-07-29 15:00:00,241.41,241.45,241.26,241.31,82968.0,226.853,226.8906,226.712,226.759,82968.0
2021-07-29 15:30:00,241.34,241.43,241.14,241.22,27065.0,226.7872,226.8718,226.5993,226.6745,27065.0
2021-07-30 09:30:00,239.92,241.79,239.63,241.53,28145.0,225.4528,227.2101,225.1803,226.9658,28145.0
2021-07-30 10:00:00,241.57,242.04,241.11,241.13,29277.0,227.0034,227.445,226.5711,226.5899,29277.0
2021-07-30 10:30:00,241.11,241.34,240.78,240.79,20909.0,226.5711,226.7872,226.261,226.2704,20909.0
2021-07-30 11:00:00,240.77,241.06,240.57,240.78,21552.0,226.2516,226.5241,226.0637,226.261,21552.0
2021-07-30 11:30:00,240.76,240.85,240.48,240.59,12423.0,226.2422,226.3268,225.9791,226.0824,12423.0
2021-07-30 12:00:00,240.69,240.81,240.48,240.73,15069.0,226.1764,226.2892,225.9791,226.214,15069.0
2021-07-30 12:30:00,240.73,240.99,240.73,240.84,16713.0,226.214,226.4583,226.214,226.3174,16713.0
2021-07-30 13:00:00,240.83,240.83,240.61,240.76,10446.0,226.308,226.308,226.1012,226.2422,10446.0
2021-07-30 13:30:00,240.75,241.07,240.73,240.92,28748.0,226.2328,226.5335,226.214,226.3925,28748.0
2021-07-30 14:00:00,240.93,240.95,240.57,240.58,15594.0,226.4019,226.4207,226.0637,226.073,15594.0
2021-07-30 14:30:00,240.5,240.59,240.22,240.51,20662.0,225.9979,226.0824,225.7348,226.0073,20662.0
2021-07-30 15:00:00,240.55,240.8,240.42,240.64,20210.0,226.0449,226.2798,225.9227,226.1294,20210.0
2021-07-30 15:30:00,240.66,240.73,240.25,240.37,47363.0,226.1482,226.214,225.7629,225.8757,47363.0
2021-08-02 09:30:00,241.95,242.12,241.17,241.65,66669.0,227.3604,227.5202,226.6275,227.0785,66669.0
2021-08-02 10:00:00,241.62,242.02,241.43,241.66,32948.0,227.0503,227.4262,226.8718,227.0879,32948.0
2021-08-02 10:30:00,241.69,241.87,241.52,241.52,24731.0,227.1161,227.2853,226.9564,226.9564,24731.0
2021-08-02 11:00:00,241.47,241.94,241.46,241.73,24428.0,226.9094,227.351,226.9,227.1537,24428.0
2021-08-02 11:30:00,241.79,241.79,241.06,241.06,17054.0,227.2101,227.2101,226.5241,226.5241,17054.0
2021-08-02 12:00:00,241.01,241.02,240.55,240.92,21318.0,226.4771,226.4865,226.0449,226.3925,21318.0
2021-08-02 12:30:00,240.9,241.3,240.9,241.19,26094.0,226.3738,226.7496,226.3738,226.6463,26094.0
2021-08-02 13:00:00,241.21,241.35,241.11,241.22,21916.0,226.6651,226.7966,226.5711,226.6745,21916.0
2021-08-02 13:30:00,241.24,241.25,240.97,241.1,24855.0,226.6933,226.7026,226.4395,226.5617,24855.0
2021-08-02 14:00:00,241.08,241.44,241.04,241.28,29589.0,226.5429,226.8812,226.5053,226.7308,29589.0
2021-08-02 14:30:00,241.26,241.36,241.19,241.32,16675.0,226.712,226.806,226.6463,226.7684,16675.0
2021-08-02 15:00:00,241.27,241.37,240.78,240.82,34824.0,226.7214,226.8154,226.261,226.2986,34824.0
2021-08-02 15:30:00,240.79,240.9,240.21,240.3,41824.0,226.2704,226.3738,225.7254,225.8099,41824.0
2021-08-03 09:30:00,240.9,240.9,239.25,239.59,39932.0,226.3738,226.3738,224.8232,225.1427,39932.0
2021-08-03 10:00:00,239.8,240.16,239.03,240.12,45469.0,225.3401,225.6784,224.6165,225.6408,45469.0
2021-08-03 10:30:00,240.1,240.49,239.67,239.95,146257.0,225.622,225.9885,225.2179,225.481,146257.0
2021-08-03 11:00:00,239.92,240.28,239.72,240.28,35665.0,225.4528,225.7911,225.2649,225.7911,35665.0
2021-08-03 11:30:00,240.37,241.29,240.35,241.11,31489.0,225.8757,226.7402,225.8569,226.5711,31489.0
2021-08-03 12:00:00,241.06,241.12,240.71,240.77,10647.0,226.5241,226.5805,226.1952,226.2516,10647.0
2021-08-03 12:30:00,240.68,240.87,240.68,240.87,6161.0,226.167,226.3456,226.167,226.3456,6161.0
2021-08-03 13:00:00,240.88,241.03,240.78,240.87,13079.0,226.355,226.4959,226.261,226.3456,13079.0
2021-08-03 13:30:00,240.87,241.07,240.74,241.01,18594.0,226.3456,226.5335,226.2234,226.4771,18594.0
2021-08-03 14:00:00,241.08,241.16,240.81,241.13,26132.0,226.5429,226.6181,226.2892,226.5899,26132.0
2021-08-03 14:30:00,241.1,241.4,241.1,241.3,47299.0,226.5617,226.8436,226.5617,226.7496,47299.0
2021-08-03 15:00:00,241.32,241.65,241.32,241.58,21939.0,226.7684,227.0785,226.7684,227.0127,21939.0
2021-08-03 15:30:00,241.61,241.9,241.54,241.9,43387.0,227.0409,227.3135,226.9752,227.3135,43387.0
2021-08-04 09:30:00,241.18,241.6,240.96,241.24,220349.0,226.6369,227.0315,226.4301,226.6933,220349.0
2021-08-04 10:00:00,241.32,241.9,241.29,241.43,58722.0,226.7684,227.3135,226.7402,226.8718,58722.0
2021-08-04 10:30:00,241.22,241.45,240.71,241.23,57241.0,226.6745,226.8906,226.1952,226.6839,57241.0
2021-08-04 11:00:00,241.2,241.66,241.03,241.07,14905.0,226.6557,227.0879,226.4959,226.5335,14905.0
2021-08-04 11:30:00,241.07,241.07,240.42,240.47,42912.0,226.5335,226.5335,225.9227,225.9697,42912.0
2021-08-04 12:00:00,240.48,240.78,240.42,240.59,32364.0,225.9791,226.261,225.9227,226.0824,32364.0
2021-08-04 12:30:00,240.62,240.85,240.58,240.83,27949.0,226.1106,226.3268,226.073,226.308,27949.0
2021-08-04 13:00:00,240.84,241.16,240.79,241.07,16160.0,226.3174,226.6181,226.2704,226.5335,16160.0
2021-08-04 13:30:00,241.05,241.05,240.84,241.01,15070.0,226.5147,226.5147,226.3174,226.4771,15070.0
2021-08-04 14:00:00,241.06,241.16,241.0,241.11,16529.0,226.5241,226.6181,226.4677,226.5711,16529.0
2021-08-04 14:30:00,241.05,241.17,240.82,241.0,35729.0,226.5147,226.6275,226.2986,226.4677,35729.0
2021-08-04 15:00:00,240.95,241.06,240.81,240.98,15771.0,226.4207,226.5241,226.2892,226.4489,15771.0
2021-08-04 15:30:00,240.96,241.05,240.57,240.57,28939.0,226.4301,226.5147,226.0637,226.0637,28939.0
2021-08-05 09:30:00,241.33,242.1,241.14,242.03,38732.0,226.7778,227.5014,226.5993,227.4356,38732.0
2021-08-05 10:00:00,242.09,242.1,241.37,241.37,23066.0,227.492,227.5014,226.8154,226.8154,23066.0
2021-08-05 10:30:00,241.4,241.94,241.36,241.93,29318.0,226.8436,227.351,226.806,227.3416,29318.0
2021-08-05 11:00:00,241.89,242.19,241.81,242.19,16153.0,227.3041,227.586,227.2289,227.586,16153.0
2021-08-05 11:30:00,242.18,242.23,241.87,241.88,15528.0,227.5766,227.6236,227.2853,227.2947,15528.0
2021-08-05 12:00:00,242.05,242.18,241.96,242.06,9462.0,227.4544,227.5766,227.3698,227.4638,9462.0
2021-08-05 12:30:00,242.02,242.04,241.7,241.8,8879.0,227.4262,227.445,227.1255,227.2195,8879.0
2021-08-05 13:00:00,241.74,241.88,241.7,241.84,12922.0,227.1631,227.2947,227.1255,227.2571,12922.0
2021-08-05 13:30:00,241.89,242.13,241.89,242.12,12850.0,227.3041,227.5296,227.3041,227.5202,12850.0
2021-08-05 14:00:00,242.13,242.16,241.98,242.02,20033.0,227.5296,227.5578,227.3886,227.4262,20033.0
2021-08-05 14:30:00,242.06,242.1,241.87,241.87,9296.0,227.4638,227.5014,227.2853,227.2853,9296.0
2021-08-05 15:00:00,241.87,242.04,241.85,242.04,29016.0,227.2853,227.445,227.2665,227.445,29016.0
2021-08-05 15:30:00,242.06,242.55,241.99,242.55,51831.0,227.4638,227.9243,227.398,227.9243,51831.0
2021-08-06 09:30:00,243.09,243.61,242.31,242.62,104634.0,228.4317,228.9203,227.6987,227.99,104634.0
2021-08-06 10:00:00,242.59,243.0,242.43,242.53,49280.0,227.9618,228.3471,227.8115,227.9055,49280.0
2021-08-06 10:30:00,242.56,242.75,242.21,242.33,20240.0,227.9337,228.1122,227.6048,227.7175,20240.0
2021-08-06 11:00:00,242.4,242.93,242.32,242.77,30737.0,227.7833,228.2813,227.7081,228.131,30737.0
2021-08-06 11:30:00,242.74,242.98,242.64,242.98,12639.0,228.1028,228.3283,228.0088,228.3283,12639.0
2021-08-06 12:00:00,242.99,243.14,242.95,243.09,13818.0,228.3377,228.4787,228.3001,228.4317,13818.0
2021-08-06 12:30:00,243.0,243.11,242.92,243.11,11489.0,228.3471,228.4505,228.2719,228.4505,11489.0
2021-08-06 13:00:00,243.09,243.2,243.04,243.1,15626.0,228.4317,228.5351,228.3847,228.4411,15626.0
2021-08-06 13:30:00,243.17,243.19,243.07,243.14,21163.0,228.5069,228.5257,228.4129,228.4787,21163.0
2021-08-06 14:00:00,243.14,243.15,243.05,243.08,11085.0,228.4787,228.4881,228.3941,228.4223,11085.0
2021-08-06 14:30:00,243.1,243.12,242.78,242.8,18903.0,228.4411,228.4599,228.1404,228.1592,18903.0
2021-08-06 15:00:00,242.8,242.88,242.7,242.87,19814.0,228.1592,228.2344,228.0652,228.225,19814.0
2021-08-06 15:30:00,242.85,242.99,242.5,242.71,38651.0,228.2062,228.3377,227.8773,228.0746,38651.0
2021-08-09 09:30:00,242.47,242.47,241.33,241.97,74283.0,227.8491,227.8491,226.7778,227.3792,74283.0
2021-08-09 10:00:00,242.0,242.07,241.64,241.97,17648.0,227.4074,227.4732,227.0691,227.3792,17648.0
2021-08-09 10:30:00,241.96,242.3,241.9,242.2,16565.0,227.3698,227.6893,227.3135,227.5954,16565.0
2021-08-09 11:00:00,242.16,242.38,242.11,242.21,16105.0,227.5578,227.7645,227.5108,227.6048,16105.0
2021-08-09 11:30:00,242.29,242.74,242.22,242.74,8969.0,227.6799,228.1028,227.6142,228.1028,8969.0
2021-08-09 12:00:00,242.74,242.78,242.66,242.66,8810.0,228.1028,228.1404,228.0276,228.0276,8810.0
2021-08-09 12:30:00,242.69,242.78,242.67,242.76,6585.0,228.0558,228.1404,228.037,228.1216,6585.0
2021-08-09 13:00:00,242.81,242.82,242.67,242.76,16157.0,228.1686,228.178,228.037,228.1216,16157.0
2021-08-09 13:30:00,242.66,242.86,242.6,242.85,13934.0,228.0276,228.2156,227.9712,228.2062,13934.0
2021-08-09 14:00:00,242.85,242.9,242.78,242.84,15668.0,228.2062,228.2532,228.1404,228.1968,15668.0
2021-08-09 14:30:00,242.88,243.04,242.74,242.83,24757.0,228.2344,228.3847,228.1028,228.1874,24757.0
2021-08-09 15:00:00,242.84,242.87,242.54,242.65,20838.0,228.1968,228.225,227.9149,228.0182,20838.0
2021-08-09 15:30:00,242.66,242.84,242.37,242.46,35969.0,228.0276,228.1968,227.7551,227.8397,35969.0
2021-08-10 09:30:00,242.96,243.21,242.6,243.11,43668.0,228.3095,228.5445,227.9712,228.4505,43668.0
2021-08-10 10:00:00,243.12,243.35,243.01,243.16,45717.0,228.4599,228.676,228.3565,228.4975,45717.0
2021-08-10 10:30:00,243.15,243.15,242.71,242.83,30111.0,228.4881,228.4881,228.0746,228.1874,30111.0
2021-08-10 11:00:00,242.79,243.39,242.7,243.36,25709.0,228.1498,228.7136,228.0652,228.6854,25709.0
2021-08-10 11:30:00,243.38,243.55,243.27,243.55,14515.0,228.7042,228.864,228.6008,228.864,14515.0
2021-08-10 12:00:00,243.56,243.59,243.43,243.43,11384.0,228.8734,228.9015,228.7512,228.7512,11384.0
2021-08-10 12:30:00,243.42,243.42,243.08,243.22,52547.0,228.7418,228.7418,228.4223,228.5539,52547.0
2021-08-10 13:00:00,243.23,243.29,243.15,243.22,19174.0,228.5633,228.6196,228.4881,228.5539,19174.0
2021-08-10 13:30:00,243.21,243.27,242.83,242.99,24039.0,228.5445,228.6008,228.1874,228.3377,24039.0
2021-08-10 14:00:00,242.98,243.05,242.65,242.83,24292.0,228.3283,228.3941,228.0182,228.1874,24292.0
2021-08-10 14:30:00,242.84,242.99,242.8,242.92,17700.0,228.1968,228.3377,228.1592,228.2719,17700.0
2021-08-10 15:00:00,242.94,242.95,242.75,242.86,23287.0,228.2907,228.3001,228.1122,228.2156,23287.0
2021-08-10 15:30:00,242.88,242.91,242.52,242.67,32847.0,228.2344,228.2626,227.8961,228.037,32847.0
2021-08-11 09:30:00,243.36,243.41,242.39,243.32,83728.0,228.6854,228.7324,227.7739,228.6478,83728.0
2021-08-11 10:00:00,243.35,243.55,243.27,243.42,2443097.0,228.676,228.864,228.6008,228.7418,2443097.0
2021-08-11 10:30:00,243.37,243.57,243.17,243.29,80984.0,228.6948,228.8828,228.5069,228.6196,80984.0
2021-08-11 11:00:00,243.31,243.32,242.64,242.67,48101.0,228.6384,228.6478,228.0088,228.037,48101.0
2021-08-11 11:30:00,242.65,242.81,242.4,242.6,18668.0,228.0182,228.1686,227.7833,227.9712,18668.0
2021-08-11 12:00:00,242.57,242.87,242.56,242.84,12532.0,227.9431,228.225,227.9337,228.1968,12532.0
2021-08-11 12:30:00,242.85,243.07,242.85,243.02,12995.0,228.2062,228.4129,228.2062,228.3659,12995.0
2021-08-11 13:00:00,243.11,243.32,243.03,243.3,16868.0,228.4505,228.6478,228.3753,228.629,16868.0
2021-08-11 13:30:00,243.29,243.49,243.2,243.42,12287.0,228.6196,228.8076,228.5351,228.7418,12287.0
2021-08-11 14:00:00,243.38,243.58,243.36,243.53,23055.0,228.7042,228.8921,228.6854,228.8452,23055.0
2021-08-11 14:30:00,243.55,243.66,243.55,243.64,17812.0,228.864,228.9673,228.864,228.9485,17812.0
2021-08-11 15:00:00,243.63,243.86,243.61,243.85,57542.0,228.9391,229.1553,228.9203,229.1459,57542.0
2021-08-11 15:30:00,243.81,243.96,243.69,243.93,22573.0,229.1083,229.2492,228.9955,229.221,22573.0
2021-08-12 09:30:00,243.62,243.94,243.27,243.5,74714.0,228.9297,229.2304,228.6008,228.817,74714.0
2021-08-12 10:00:00,243.53,243.55,243.18,243.55,29638.0,228.8452,228.864,228.5163,228.864,29638.0
2021-08-12 10:30:00,243.43,243.55,243.34,243.55,12039.0,228.7512,228.864,228.6666,228.864,12039.0
2021-08-12 11:00:00,243.55,243.6,243.25,243.55,14876.0,228.864,228.9109,228.582,228.864,14876.0
2021-08-12 11:30:00,243.49,243.68,243.46,243.59,7888.0,228.8076,228.9861,228.7794,228.9015,7888.0
2021-08-12 12:00:00,243.7,243.87,243.63,243.82,38568.0,229.0049,229.1647,228.9391,229.1177,38568.0
2021-08-12 12:30:00,243.83,243.92,243.75,243.79,16793.0,229.1271,229.2116,229.0519,229.0895,16793.0
2021-08-12 13:00:00,243.86,243.86,243.61,243.72,17222.0,229.1553,229.1553,228.9203,229.0237,17222.0
2021-08-12 13:30:00,243.73,243.86,243.67,243.82,14877.0,229.0331,229.1553,228.9767,229.1177,14877.0
2021-08-12 14:00:00,243.83,244.03,243.76,243.92,17454.0,229.1271,229.315,229.0613,229.2116,17454.0
2021-08-12 14:30:00,243.93,244.14,243.91,244.08,16918.0,229.221,229.4184,229.2023,229.362,16918.0
2021-08-12 15:00:00,244.11,244.29,244.08,244.16,115662.0,229.3902,229.5593,229.362,229.4372,115662.0
2021-08-12 15:30:00,244.12,244.32,244.12,244.25,24746.0,229.3996,229.5875,229.3996,229.5217,24746.0
2021-08-13 09:30:00,244.49,244.51,243.83,244.3,79311.0,229.7473,229.7661,229.1271,229.5687,79311.0
2021-08-13 10:00:00,244.15,244.32,243.81,244.16,34194.0,229.4278,229.5875,229.1083,229.4372,34194.0
2021-08-13 10:30:00,244.1,244.25,243.96,244.12,17275.0,229.3808,229.5217,229.2492,229.3996,17275.0
2021-08-13 11:00:00,244.16,244.2,244.01,244.13,28471.0,229.4372,229.4748,229.2962,229.409,28471.0
2021-08-13 11:30:00,244.14,244.34,244.13,244.3,10326.0,229.4184,229.6063,229.409,229.5687,10326.0
2021-08-13 12:00:00,244.33,244.34,244.23,244.28,12007.0,229.5969,229.6063,229.503,229.5499,12007.0
2021-08-13 12:30:00,244.31,244.32,244.19,244.24,14214.0,229.5781,229.5875,229.4654,229.5124,14214.0
2021-08-13 13:00:00,244.25,244.25,244.14,244.22,9415.0,229.5217,229.5217,229.4184,229.4936,9415.0
2021-08-13 13:30:00,244.25,244.33,244.22,244.24,14057.0,229.5217,229.5969,229.4936,229.5124,14057.0
2021-08-13 14:00:00,244.24,244.26,244.15,244.19,10923.0,229.5124,229.5311,229.4278,229.4654,10923.0
2021-08-13 14:30:00,244.18,244.18,243.9,243.96,17009.0,229.456,229.456,229.1929,229.2492,17009.0
2021-08-13 15:00:00,243.97,244.12,243.95,243.95,16456.0,229.2586,229.3996,229.2398,229.2398,16456.0
2021-08-13 15:30:00,243.94,244.12,243.83,244.11,30719.0,229.2304,229.3996,229.1271,229.3902,30719.0
2021-08-16 09:30:00,243.21,243.21,242.02,242.14,81055.0,228.5445,228.5445,227.4262,227.539,81055.0
2021-08-16 10:00:00,242.09,242.91,241.96,242.76,52895.0,227.492,228.2626,227.3698,228.1216,52895.0
2021-08-16 10:30:00,242.72,243.19,242.53,242.62,42481.0,228.084,228.5257,227.9055,227.99,42481.0
2021-08-16 11:00:00,242.61,243.11,242.48,242.91,30670.0,227.9806,228.4505,227.8585,228.2626,30670.0
2021-08-16 11:30:00,242.95,243.34,242.94,243.11,22204.0,228.3001,228.6666,228.2907,228.4505,22204.0
2021-08-16 12:00:00,243.11,243.15,242.9,242.96,14726.0,228.4505,228.4881,228.2532,228.3095,14726.0
2021-08-16 12:30:00,242.97,243.15,242.8,243.14,15067.0,228.3189,228.4881,228.1592,228.4787,15067.0
2021-08-16 13:00:00,243.19,243.35,243.1,243.31,33061.0,228.5257,228.676,228.4411,228.6384,33061.0
2021-08-16 13:30:00,243.32,243.45,243.22,243.31,21154.0,228.6478,228.77,228.5539,228.6384,21154.0
2021-08-16 14:00:00,243.28,243.5,243.28,243.28,12580.0,228.6102,228.817,228.6102,228.6102,12580.0
2021-08-16 14:30:00,243.28,243.61,243.19,243.39,17601.0,228.6102,228.9203,228.5257,228.7136,17601.0
2021-08-16 15:00:00,243.36,243.52,243.28,243.44,20743.0,228.6854,228.8358,228.6102,228.7606,20743.0
2021-08-16 15:30:00,243.42,243.53,243.23,243.53,40108.0,228.7418,228.8452,228.5633,228.8452,40108.0
2021-08-17 09:30:00,242.14,242.14,241.13,241.13,40877.0,227.539,227.539,226.5899,226.5899,40877.0
2021-08-17 10:00:00,241.02,242.04,240.94,241.97,28159.0,226.4865,227.445,226.4113,227.3792,28159.0
2021-08-17 10:30:00,241.81,242.05,241.64,241.66,22274.0,227.2289,227.4544,227.0691,227.0879,22274.0
2021-08-17 11:00:00,241.63,241.72,241.17,241.25,23085.0,227.0597,227.1443,226.6275,226.7026,23085.0
2021-08-17 11:30:00,241.13,241.57,241.0,241.01,14951.0,226.5899,227.0034,226.4677,226.4771,14951.0
2021-08-17 12:00:00,240.98,241.15,240.82,241.14,21053.0,226.4489,226.6087,226.2986,226.5993,21053.0
2021-08-17 12:30:00,240.98,240.98,239.75,239.78,20807.0,226.4489,226.4489,225.2931,225.3213,20807.0
2021-08-17 13:00:00,239.76,240.65,239.75,240.65,28815.0,225.3025,226.1388,225.2931,226.1388,28815.0
2021-08-17 13:30:00,240.65,240.66,240.14,240.66,17282.0,226.1388,226.1482,225.6596,226.1482,17282.0
2021-08-17 14:00:00,240.63,241.09,240.63,240.77,12499.0,226.12,226.5523,226.12,226.2516,12499.0
2021-08-17 14:30:00,240.71,241.26,240.45,241.21,17861.0,226.1952,226.712,225.9509,226.6651,17861.0
2021-08-17 15:00:00,241.29,241.52,241.2,241.4,46218.0,226.7402,226.9564,226.6557,226.8436,46218.0
2021-08-17 15:30:00,241.51,241.8,241.14,241.78,39970.0,226.947,227.2195,226.5993,227.2007,39970.0
2021-08-18 09:30:00,241.43,241.55,240.83,241.55,28815.0,226.8718,226.9846,226.308,226.9846,28815.0
2021-08-18 10:00:00,241.63,241.97,241.44,241.79,14148.0,227.0597,227.3792,226.8812,227.2101,14148.0
2021-08-18 10:30:00,241.83,242.14,241.71,241.83,18022.0,227.2477,227.539,227.1349,227.2477,18022.0
2021-08-18 11:00:00,241.73,241.88,241.48,241.73,27617.0,227.1537,227.2947,226.9188,227.1537,27617.0
2021-08-18 11:30:00,241.74,241.75,241.43,241.57,18434.0,227.1631,227.1725,226.8718,227.0034,18434.0
2021-08-18 12:00:00,241.57,241.7,241.2,241.24,12109.0,227.0034,227.1255,226.6557,226.6933,12109.0
2021-08-18 12:30:00,241.28,241.58,241.27,241.52,17414.0,226.7308,227.0127,226.7214,226.9564,17414.0
2021-08-18 13:00:00,241.52,241.64,241.39,241.53,8423.0,226.9564,227.0691,226.8342,226.9658,8423.0
2021-08-18 13:30:00,241.57,241.85,241.57,241.79,19526.0,227.0034,227.2665,227.0034,227.2101,19526.0
2021-08-18 14:00:00,241.81,242.2,240.91,241.62,30245.0,227.2289,227.5954,226.3832,227.0503,30245.0
2021-08-18 14:30:00,241.73,241.84,241.34,241.56,23542.0,227.1537,227.2571,226.7872,226.994,23542.0
2021-08-18 15:00:00,241.46,241.51,240.77,240.83,20932.0,226.9,226.947,226.2516,226.308,20932.0
2021-08-18 15:30:00,240.77,240.79,239.46,239.52,37723.0,226.2516,226.2704,225.0206,225.077,37723.0
2021-08-19 09:30:00,237.81,239.43,237.64,239.39,42026.0,223.4701,224.9924,223.3103,224.9548,42026.0
2021-08-19 10:00:00,239.43,240.09,239.33,239.52,16241.0,224.9924,225.6126,224.8984,225.077,16241.0
2021-08-19 10:30:00,239.26,239.33,238.32,239.29,34148.0,224.8326,224.8984,223.9493,224.8608,34148.0
2021-08-19 11:00:00,239.29,239.32,238.7,238.7,36062.0,224.8608,224.889,224.3064,224.3064,36062.0
2021-08-19 11:30:00,238.8,239.93,238.67,239.82,25901.0,224.4004,225.4622,224.2782,225.3589,25901.0
2021-08-19 12:00:00,239.86,239.97,239.3,239.4,17525.0,225.3965,225.4998,224.8702,224.9642,17525.0
2021-08-19 12:30:00,239.52,239.83,239.39,239.78,16245.0,225.077,225.3683,224.9548,225.3213,16245.0
2021-08-19 13:00:00,239.85,239.85,238.99,238.99,10881.0,225.3871,225.3871,224.5789,224.5789,10881.0
2021-08-19 13:30:00,238.95,239.22,238.65,238.65,25086.0,224.5413,224.7951,224.2594,224.2594,25086.0
2021-08-19 14:00:00,238.66,238.9,238.21,238.25,31878.0,224.2688,224.4944,223.846,223.8835,31878.0
2021-08-19 14:30:00,238.12,238.94,237.91,238.94,43011.0,223.7614,224.5319,223.5641,224.5319,43011.0
2021-08-19 15:00:00,238.97,239.6,238.97,239.59,24073.0,224.5601,225.1521,224.5601,225.1427,24073.0
2021-08-19 15:30:00,239.63,239.63,238.87,239.16,39074.0,225.1803,225.1803,224.4662,224.7387,39074.0
2021-08-20 09:30:00,239.15,240.26,238.87,239.86,32325.0,224.7293,225.7723,224.4662,225.3965,32325.0
2021-08-20 10:00:00,239.82,240.36,239.73,240.1,22725.0,225.3589,225.8663,225.2743,225.622,22725.0
2021-08-20 10:30:00,240.11,240.36,240.06,240.11,17219.0,225.6314,225.8663,225.5844,225.6314,17219.0
2021-08-20 11:00:00,240.15,240.44,240.02,240.39,36392.0,225.669,225.9415,225.5468,225.8945,36392.0
2021-08-20 11:30:00,240.32,240.62,240.24,240.45,17416.0,225.8287,226.1106,225.7536,225.9509,17416.0
2021-08-20 12:00:00,240.49,240.77,240.39,240.76,15478.0,225.9885,226.2516,225.8945,226.2422,15478.0
2021-08-20 12:30:00,240.89,241.21,240.84,241.09,9025.0,226.3644,226.6651,226.3174,226.5523,9025.0
2021-08-20 13:00:00,241.1,241.25,241.09,241.09,17662.0,226.5617,226.7026,226.5523,226.5523,17662.0
2021-08-20 13:30:00,241.12,241.14,240.79,240.79,10195.0,226.5805,226.5993,226.2704,226.2704,10195.0
2021-08-20 14:00:00,240.83,241.1,240.71,240.77,12742.0,226.308,226.5617,226.1952,226.2516,12742.0
2021-08-20 14:30:00,240.73,240.84,240.68,240.79,23373.0,226.214,226.3174,226.167,226.2704,23373.0
2021-08-20 15:00:00,240.76,241.09,240.71,241.07,29027.0,226.2422,226.5523,226.1952,226.5335,29027.0
2021-08-20 15:30:00,241.1,241.25,241.02,241.06,38583.0,226.5617,226.7026,226.4865,226.5241,38583.0
2021-08-23 09:30:00,242.35,243.1,242.33,242.78,29019.0,227.7363,228.4411,227.7175,228.1404,29019.0
2021-08-23 10:00:00,242.84,243.29,242.69,242.81,25128.0,228.1968,228.6196,228.0558,228.1686,25128.0
2021-08-23 10:30:00,242.84,243.03,242.62,243.02,29358.0,228.1968,228.3753,227.99,228.3659,29358.0
2021-08-23 11:00:00,242.97,243.13,242.94,242.99,13798.0,228.3189,228.4693,228.2907,228.3377,13798.0
2021-08-23 11:30:00,243.02,243.17,242.99,243.15,15689.0,228.3659,228.5069,228.3377,228.4881,15689.0
2021-08-23 12:00:00,243.2,243.27,243.13,243.14,7486.0,228.5351,228.6008,228.4693,228.4787,7486.0
2021-08-23 12:30:00,243.19,243.42,243.18,243.41,31260.0,228.5257,228.7418,228.5163,228.7324,31260.0
2021-08-23 13:00:00,243.43,243.53,243.27,243.3,36307.0,228.7512,228.8452,228.6008,228.629,36307.0
2021-08-23 13:30:00,243.31,243.36,243.1,243.23,30771.0,228.6384,228.6854,228.4411,228.5633,30771.0
2021-08-23 14:00:00,243.27,243.37,243.15,243.23,22843.0,228.6008,228.6948,228.4881,228.5633,22843.0
2021-08-23 14:30:00,243.23,243.45,243.23,243.43,35337.0,228.5633,228.77,228.5633,228.7512,35337.0
2021-08-23 15:00:00,243.45,243.46,243.23,243.38,43385.0,228.77,228.7794,228.5633,228.7042,43385.0
2021-08-23 15:30:00,243.39,243.52,243.12,243.14,30571.0,228.7136,228.8358,228.4599,228.4787,30571.0
2021-08-24 09:30:00,244.29,244.58,244.12,244.47,54842.0,229.5593,229.8318,229.3996,229.7285,54842.0
2021-08-24 10:00:00,244.48,244.53,244.13,244.36,20699.0,229.7379,229.7849,229.409,229.6251,20699.0
2021-08-24 10:30:00,244.38,244.72,244.29,244.67,47265.0,229.6439,229.9634,229.5593,229.9164,47265.0
2021-08-24 11:00:00,244.66,244.87,244.66,244.68,11109.0,229.907,230.1044,229.907,229.9258,11109.0
2021-08-24 11:30:00,244.65,244.69,244.53,244.61,15320.0,229.8976,229.9352,229.7849,229.86,15320.0
2021-08-24 12:00:00,244.59,244.67,244.52,244.61,9894.0,229.8412,229.9164,229.7755,229.86,9894.0
2021-08-24 12:30:00,244.65,244.84,244.65,244.81,14190.0,229.8976,230.0762,229.8976,230.048,14190.0
2021-08-24 13:00:00,244.79,244.99,244.79,244.94,14839.0,230.0292,230.2171,230.0292,230.1701,14839.0
2021-08-24 13:30:00,244.96,245.22,244.94,245.13,40787.0,230.1889,230.4333,230.1701,230.3487,40787.0
2021-08-24 14:00:00,245.2,245.26,245.12,245.19,49966.0,230.4145,230.4708,230.3393,230.4051,49966.0
2021-08-24 14:30:00,245.19,245.48,245.15,245.41,37069.0,230.4051,230.6776,230.3675,230.6118,37069.0
2021-08-24 15:00:00,245.4,245.4,245.19,245.3,24067.0,230.6024,230.6024,230.4051,230.5084,24067.0
2021-08-24 15:30:00,245.27,245.27,245.01,245.08,36289.0,230.4802,230.4802,230.2359,230.3017,36289.0
2021-08-25 09:30:00,245.3,245.66,244.86,245.65,43178.0,230.5084,230.8467,230.095,230.8373,43178.0
2021-08-25 10:00:00,245.7,245.86,245.45,245.85,45463.0,230.8843,231.0347,230.6494,231.0253,45463.0
2021-08-25 10:30:00,245.82,246.03,245.77,245.95,51672.0,230.9971,231.1944,230.9501,231.1192,51672.0
2021-08-25 11:00:00,246.0,246.24,245.9,246.24,69925.0,231.1662,231.3918,231.0723,231.3918,69925.0
2021-08-25 11:30:00,246.25,246.66,246.25,246.66,23974.0,231.4011,231.7864,231.4011,231.7864,23974.0
2021-08-25 12:00:00,246.63,246.81,246.61,246.76,43340.0,231.7582,231.9274,231.7394,231.8804,43340.0
2021-08-25 12:30:00,246.75,246.9,246.68,246.82,61518.0,231.871,232.012,231.8052,231.9368,61518.0
2021-08-25 13:00:00,246.84,247.09,246.81,247.02,47765.0,231.9556,232.1905,231.9274,232.1247,47765.0
2021-08-25 13:30:00,247.01,247.09,246.91,246.96,56903.0,232.1153,232.1905,232.0214,232.0683,56903.0
2021-08-25 14:00:00,246.97,247.27,246.96,247.27,84447.0,232.0777,232.3596,232.0683,232.3596,84447.0
2021-08-25 14:30:00,247.23,247.23,246.97,247.05,79482.0,232.3221,232.3221,232.0777,232.1529,79482.0
2021-08-25 15:00:00,247.01,247.04,246.75,246.89,73213.0,232.1153,232.1435,231.871,232.0026,73213.0
2021-08-25 15:30:00,246.89,247.1,246.8,246.8,133251.0,232.0026,232.1999,231.918,231.918,133251.0
2021-08-26 09:30:00,246.56,246.77,246.27,246.76,42327.0,231.6925,231.8898,231.4199,231.8804,42327.0
2021-08-26 10:00:00,246.76,246.81,245.58,246.21,34386.0,231.8804,231.9274,230.7715,231.3636,34386.0
2021-08-26 10:30:00,246.26,246.38,245.11,245.35,22611.0,231.4105,231.5233,230.3299,230.5554,22611.0
2021-08-26 11:00:00,245.19,245.89,244.86,245.68,28817.0,230.4051,231.0629,230.095,230.8655,28817.0
2021-08-26 11:30:00,245.65,245.92,245.54,245.76,19796.0,230.8373,231.091,230.734,230.9407,19796.0
2021-08-26 12:00:00,245.79,246.03,245.77,245.9,7670.0,230.9689,231.1944,230.9501,231.0723,7670.0
2021-08-26 12:30:00,245.93,246.0,245.75,245.86,13409.0,231.1004,231.1662,230.9313,231.0347,13409.0
2021-08-26 13:00:00,245.88,245.97,245.57,245.75,37521.0,231.0535,231.138,230.7622,230.9313,37521.0
2021-08-26 13:30:00,245.75,245.95,245.74,245.85,12915.0,230.9313,231.1192,230.9219,231.0253,12915.0
2021-08-26 14:00:00,245.84,245.84,245.41,245.45,17452.0,231.0159,231.0159,230.6118,230.6494,17452.0
2021-08-26 14:30:00,245.45,245.52,245.2,245.2,17581.0,230.6494,230.7152,230.4145,230.4145,17581.0
2021-08-26 15:00:00,245.17,245.34,244.82,245.15,24622.0,230.3863,230.546,230.0574,230.3675,24622.0
2021-08-26 15:30:00,245.19,245.32,244.9,245.02,21970.0,230.4051,230.5272,230.1326,230.2453,21970.0
2021-08-27 09:30:00,245.75,246.53,245.58,246.43,34113.0,230.9313,231.6643,230.7715,231.5703,34113.0
2021-08-27 10:00:00,246.28,247.48,246.07,247.4,39434.0,231.4293,232.557,231.232,232.4818,39434.0
2021-08-27 10:30:00,247.47,247.8,247.16,247.69,29995.0,232.5476,232.8577,232.2563,232.7543,29995.0
2021-08-27 11:00:00,247.78,247.93,247.68,247.68,13298.0,232.8389,232.9798,232.7449,232.7449,13298.0
2021-08-27 11:30:00,247.73,248.08,247.73,248.03,29199.0,232.7919,233.1208,232.7919,233.0738,29199.0
2021-08-27 12:00:00,248.08,248.24,247.98,248.24,32116.0,233.1208,233.2712,233.0268,233.2712,32116.0
2021-08-27 12:30:00,248.24,248.3,248.09,248.18,11287.0,233.2712,233.3275,233.1302,233.2148,11287.0
2021-08-27 13:00:00,248.2,248.26,248.11,248.19,18082.0,233.2336,233.2899,233.149,233.2242,18082.0
2021-08-27 13:30:00,248.18,248.25,248.09,248.19,20873.0,233.2148,233.2805,233.1302,233.2242,20873.0
2021-08-27 14:00:00,248.19,248.19,247.97,248.07,24107.0,233.2242,233.2242,233.0174,233.1114,24107.0
2021-08-27 14:30:00,248.08,248.12,247.97,248.08,16294.0,233.1208,233.1584,233.0174,233.1208,16294.0
2021-08-27 15:00:00,248.05,248.19,248.05,248.06,42089.0,233.0926,233.2242,233.0926,233.102,42089.0
2021-08-27 15:30:00,248.05,248.14,247.73,247.8,62779.0,233.0926,233.1772,232.7919,232.8577,62779.0
2021-08-30 09:30:00,248.42,248.53,247.4,248.08,38509.0,233.4403,233.5437,232.4818,233.1208,38509.0
2021-08-30 10:00:00,248.06,248.35,247.91,248.32,17853.0,233.102,233.3745,232.9611,233.3463,17853.0
2021-08-30 10:30:00,248.24,248.67,248.24,248.51,29295.0,233.2712,233.6752,233.2712,233.5249,29295.0
2021-08-30 11:00:00,248.48,248.66,248.33,248.36,24914.0,233.4967,233.6658,233.3557,233.3839,24914.0
2021-08-30 11:30:00,248.36,248.53,248.32,248.43,21756.0,233.3839,233.5437,233.3463,233.4497,21756.0
2021-08-30 12:00:00,248.48,248.5,248.27,248.3,18599.0,233.4967,233.5155,233.2993,233.3275,18599.0
2021-08-30 12:30:00,248.31,248.38,248.24,248.33,15100.0,233.3369,233.4027,233.2712,233.3557,15100.0
2021-08-30 13:00:00,248.35,248.35,248.18,248.21,16653.0,233.3745,233.3745,233.2148,233.243,16653.0
2021-08-30 13:30:00,248.26,248.38,248.24,248.3,18015.0,233.2899,233.4027,233.2712,233.3275,18015.0
2021-08-30 14:00:00,248.28,248.3,248.08,248.15,23677.0,233.3087,233.3275,233.1208,233.1866,23677.0
2021-08-30 14:30:00,248.14,248.25,248.02,248.25,24484.0,233.1772,233.2805,233.0644,233.2805,24484.0
2021-08-30 15:00:00,248.24,248.3,248.04,248.04,23125.0,233.2712,233.3275,233.0832,233.0832,23125.0
2021-08-30 15:30:00,248.01,248.07,247.69,247.71,46629.0,233.055,233.1114,232.7543,232.7731,46629.0
2021-08-31 09:30:00,247.89,247.89,247.22,247.31,40284.0,232.9423,232.9423,232.3127,232.3972,40284.0
2021-08-31 10:00:00,247.33,247.6,247.07,247.32,30142.0,232.416,232.6697,232.1717,232.4066,30142.0
2021-08-31 10:30:00,247.29,247.7,247.2,247.62,16293.0,232.3784,232.7637,232.2939,232.6885,16293.0
2021-08-31 11:00:00,247.74,247.8,247.48,247.78,11684.0,232.8013,232.8577,232.557,232.8389,11684.0
2021-08-31 11:30:00,247.79,247.92,247.68,247.79,9423.0,232.8483,232.9704,232.7449,232.8483,9423.0
2021-08-31 12:00:00,247.81,247.81,247.69,247.81,7436.0,232.8671,232.8671,232.7543,232.8671,7436.0
2021-08-31 12:30:00,247.81,247.95,247.76,247.83,8634.0,232.8671,232.9986,232.8201,232.8859,8634.0
2021-08-31 13:00:00,247.82,247.86,247.57,247.61,19893.0,232.8765,232.9141,232.6416,232.6791,19893.0
2021-08-31 13:30:00,247.61,247.81,247.51,247.81,28096.0,232.6791,232.8671,232.5852,232.8671,28096.0
2021-08-31 14:00:00,247.83,247.87,247.58,247.58,22103.0,232.8859,232.9235,232.651,232.651,22103.0
2021-08-31 14:30:00,247.7,247.73,247.44,247.68,19164.0,232.7637,232.7919,232.5194,232.7449,19164.0
2021-08-31 15:00:00,247.67,247.68,247.23,247.4,21333.0,232.7355,232.7449,232.3221,232.4818,21333.0
2021-08-31 15:30:00,247.44,247.79,247.28,247.67,37850.0,232.5194,232.8483,232.369,232.7355,37850.0
2021-09-01 09:30:00,248.27,248.27,246.86,246.91,73382.0,233.2993,233.2993,231.9744,232.0214,73382.0
2021-09-01 10:00:00,246.97,247.59,246.95,247.54,40318.0,232.0777,232.6603,232.0589,232.6134,40318.0
2021-09-01 10:30:00,247.55,247.98,247.46,247.98,16492.0,232.6228,233.0268,232.5382,233.0268,16492.0
2021-09-01 11:00:00,247.98,248.01,247.5,247.68,21699.0,233.0268,233.055,232.5758,232.7449,21699.0
2021-09-01 11:30:00,247.74,248.03,247.7,247.94,18924.0,232.8013,233.0738,232.7637,232.9892,18924.0
2021-09-01 12:00:00,247.93,248.29,247.88,248.29,24834.0,232.9798,233.3181,232.9329,233.3181,24834.0
2021-09-01 12:30:00,248.25,248.67,248.24,248.67,17604.0,233.2805,233.6752,233.2712,233.6752,17604.0
2021-09-01 13:00:00,248.63,248.65,248.43,248.47,18174.0,233.6376,233.6564,233.4497,233.4873,18174.0
2021-09-01 13:30:00,248.48,248.61,248.47,248.59,29677.0,233.4967,233.6188,233.4873,233.6,29677.0
2021-09-01 14:00:00,248.6,248.61,248.34,248.46,33857.0,233.6094,233.6188,233.3651,233.4779,33857.0
2021-09-01 14:30:00,248.49,248.49,248.23,248.34,47177.0,233.5061,233.5061,233.2618,233.3651,47177.0
2021-09-01 15:00:00,248.29,248.36,248.01,248.27,28669.0,233.3181,233.3839,233.055,233.2993,28669.0
2021-09-01 15:30:00,248.25,248.34,248.04,248.22,76546.0,233.2805,233.3651,233.0832,233.2524,76546.0
2021-09-02 09:30:00,248.76,249.34,248.76,249.12,38994.0,233.7598,234.3048,233.7598,234.0981,38994.0
2021-09-02 10:00:00,249.09,249.51,249.06,249.49,35086.0,234.0699,234.4646,234.0417,234.4458,35086.0
2021-09-02 10:30:00,249.49,249.54,249.09,249.22,17252.0,234.4458,234.4928,234.0699,234.1921,17252.0
2021-09-02 11:00:00,249.32,249.72,249.32,249.63,49824.0,234.286,234.6619,234.286,234.5773,49824.0
2021-09-02 11:30:00,249.61,249.85,249.61,249.79,8098.0,234.5585,234.7841,234.5585,234.7277,8098.0
2021-09-02 12:00:00,249.8,249.8,249.63,249.72,18773.0,234.7371,234.7371,234.5773,234.6619,18773.0
2021-09-02 12:30:00,249.73,249.77,249.57,249.69,10351.0,234.6713,234.7089,234.521,234.6337,10351.0
2021-09-02 13:00:00,249.7,249.71,249.35,249.35,11407.0,234.6431,234.6525,234.3142,234.3142,11407.0
2021-09-02 13:30:00,249.4,249.42,249.17,249.23,16561.0,234.3612,234.38,234.1451,234.2015,16561.0
2021-09-02 14:00:00,249.18,249.26,248.92,249.14,46991.0,234.1545,234.2296,233.9101,234.1169,46991.0
2021-09-02 14:30:00,249.08,249.43,249.0,249.35,64558.0,234.0605,234.3894,233.9853,234.3142,64558.0
2021-09-02 15:00:00,249.41,249.49,249.15,249.23,79058.0,234.3706,234.4458,234.1263,234.2015,79058.0
2021-09-02 15:30:00,249.25,249.79,249.2,249.79,53087.0,234.2202,234.7277,234.1733,234.7277,53087.0
2021-09-03 09:30:00,249.45,249.65,249.03,249.52,37142.0,234.4082,234.5961,234.0135,234.474,37142.0
2021-09-03 10:00:00,249.55,249.77,249.35,249.47,21595.0,234.5022,234.7089,234.3142,234.427,21595.0
2021-09-03 10:30:00,249.43,249.46,249.1,249.33,9271.0,234.3894,234.4176,234.0793,234.2954,9271.0
2021-09-03 11:00:00,249.33,249.51,249.21,249.24,27470.0,234.2954,234.4646,234.1827,234.2109,27470.0
2021-09-03 11:30:00,249.23,249.37,249.08,249.11,9563.0,234.2015,234.333,234.0605,234.0887,9563.0
2021-09-03 12:00:00,249.03,249.3,249.0,249.3,21704.0,234.0135,234.2672,233.9853,234.2672,21704.0
2021-09-03 12:30:00,249.3,249.3,249.1,249.25,9769.0,234.2672,234.2672,234.0793,234.2202,9769.0
2021-09-03 13:00:00,249.25,249.53,249.25,249.44,11966.0,234.2202,234.4834,234.2202,234.3988,11966.0
2021-09-03 13:30:00,249.48,249.61,249.43,249.57,13841.0,234.4364,234.5585,234.3894,234.521,13841.0
2021-09-03 14:00:00,249.5,249.64,249.47,249.54,21287.0,234.4552,234.5867,234.427,234.4928,21287.0
2021-09-03 14:30:00,249.55,249.61,249.45,249.61,25778.0,234.5022,234.5585,234.4082,234.5585,25778.0
2021-09-03 15:00:00,249.59,249.69,249.45,249.48,41794.0,234.5397,234.6337,234.4082,234.4364,41794.0
2021-09-03 15:30:00,249.51,249.59,249.29,249.35,46852.0,234.4646,234.5397,234.2578,234.3142,46852.0
2021-09-07 09:30:00,249.09,249.36,247.78,247.96,44586.0,234.0699,234.3236,232.8389,233.008,44586.0
2021-09-07 10:00:00,247.95,248.03,247.34,247.52,35713.0,232.9986,233.0738,232.4254,232.5946,35713.0
2021-09-07 10:30:00,247.41,247.59,247.31,247.49,24407.0,232.4912,232.6603,232.3972,232.5664,24407.0
2021-09-07 11:00:00,247.45,247.45,247.0,247.24,36346.0,232.5288,232.5288,232.1059,232.3315,36346.0
2021-09-07 11:30:00,247.24,247.47,247.06,247.13,23272.0,232.3315,232.5476,232.1623,232.2281,23272.0
2021-09-07 12:00:00,247.15,247.42,247.1,247.22,10938.0,232.2469,232.5006,232.1999,232.3127,10938.0
2021-09-07 12:30:00,247.27,247.55,247.23,247.5,6323.0,232.3596,232.6228,232.3221,232.5758,6323.0
2021-09-07 13:00:00,247.52,247.63,247.47,247.49,10130.0,232.5946,232.6979,232.5476,232.5664,10130.0
2021-09-07 13:30:00,247.49,247.76,247.49,247.71,24078.0,232.5664,232.8201,232.5664,232.7731,24078.0
2021-09-07 14:00:00,247.73,247.83,247.51,247.53,45401.0,232.7919,232.8859,232.5852,232.604,45401.0
2021-09-07 14:30:00,247.54,247.71,247.46,247.66,34468.0,232.6134,232.7731,232.5382,232.7261,34468.0
2021-09-07 15:00:00,247.66,247.77,247.57,247.57,31352.0,232.7261,232.8295,232.6416,232.6416,31352.0
2021-09-07 15:30:00,247.55,247.58,247.11,247.15,112256.0,232.6228,232.651,232.2093,232.2469,112256.0
2021-09-08 09:30:00,246.69,247.08,246.29,246.92,39891.0,231.8146,232.1811,231.4387,232.0307,39891.0
2021-09-08 10:00:00,246.97,247.33,246.51,246.53,33948.0,232.0777,232.416,231.6455,231.6643,33948.0
2021-09-08 10:30:00,246.51,246.54,245.41,245.89,54374.0,231.6455,231.6737,230.6118,231.0629,54374.0
2021-09-08 11:00:00,245.87,246.45,245.86,246.29,26305.0,231.0441,231.5891,231.0347,231.4387,26305.0
2021-09-08 11:30:00,246.26,246.39,245.81,245.89,19939.0,231.4105,231.5327,230.9877,231.0629,19939.0
2021-09-08 12:00:00,245.92,246.85,245.83,246.81,31725.0,231.091,231.965,231.0065,231.9274,31725.0
2021-09-08 12:30:00,246.8,246.82,246.62,246.67,20620.0,231.918,231.9368,231.7488,231.7958,20620.0
2021-09-08 13:00:00,246.69,246.79,246.45,246.65,12440.0,231.8146,231.9086,231.5891,231.777,12440.0
2021-09-08 13:30:00,246.7,246.7,246.53,246.53,17541.0,231.824,231.824,231.6643,231.6643,17541.0
2021-09-08 14:00:00,246.58,246.93,246.5,246.61,49081.0,231.7113,232.0401,231.6361,231.7394,49081.0
2021-09-08 14:30:00,246.61,246.69,246.51,246.67,28006.0,231.7394,231.8146,231.6455,231.7958,28006.0
2021-09-08 15:00:00,246.66,246.78,246.52,246.52,42266.0,231.7864,231.8992,231.6549,231.6549,42266.0
2021-09-08 15:30:00,246.47,246.54,246.35,246.43,65471.0,231.6079,231.6737,231.4951,231.5703,65471.0
2021-09-09 09:30:00,246.34,247.16,246.02,247.14,73994.0,231.4857,232.2563,231.185,232.2375,73994.0
2021-09-09 10:00:00,247.14,247.78,247.06,247.62,47835.0,232.2375,232.8389,232.1623,232.6885,47835.0
2021-09-09 10:30:00,247.61,247.94,247.61,247.68,36610.0,232.6791,232.9892,232.6791,232.7449,36610.0
2021-09-09 11:00:00,247.74,247.78,247.19,247.22,25801.0,232.8013,232.8389,232.2845,232.3127,25801.0
2021-09-09 11:30:00,247.2,247.57,247.2,247.57,19166.0,232.2939,232.6416,232.2939,232.6416,19166.0
2021-09-09 12:00:00,247.51,247.54,247.18,247.38,12258.0,232.5852,232.6134,232.2751,232.463,12258.0
2021-09-09 12:30:00,247.38,247.55,247.22,247.23,15607.0,232.463,232.6228,232.3127,232.3221,15607.0
2021-09-09 13:00:00,247.24,247.59,246.7,246.87,76039.0,232.3315,232.6603,231.824,231.9838,76039.0
2021-09-09 13:30:00,246.88,246.88,246.39,246.62,35909.0,231.9932,231.9932,231.5327,231.7488,35909.0
2021-09-09 14:00:00,246.58,246.82,246.28,246.67,29605.0,231.7113,231.9368,231.4293,231.7958,29605.0
2021-09-09 14:30:00,246.7,246.91,246.36,246.82,28510.0,231.824,232.0214,231.5045,231.9368,28510.0
2021-09-09 15:00:00,246.78,246.99,246.65,246.82,22684.0,231.8992,232.0965,231.777,231.9368,22684.0
2021-09-09 15:30:00,246.69,247.04,246.19,246.19,60317.0,231.8146,232.1435,231.3448,231.3448,60317.0
2021-09-10 09:30:00,247.63,247.63,246.5,246.67,57037.0,232.6979,232.6979,231.6361,231.7958,57037.0
2021-09-10 10:00:00,246.51,246.61,246.05,246.14,109993.0,231.6455,231.7394,231.2132,231.2978,109993.0
2021-09-10 10:30:00,246.09,246.09,245.16,245.53,131636.0,231.2508,231.2508,230.3769,230.7246,131636.0
2021-09-10 11:00:00,245.52,245.97,245.31,245.83,58363.0,230.7152,231.138,230.5178,231.0065,58363.0
2021-09-10 11:30:00,245.83,246.47,245.83,246.44,25437.0,231.0065,231.6079,231.0065,231.5797,25437.0
2021-09-10 12:00:00,246.38,246.92,246.32,246.81,20685.0,231.5233,232.0307,231.4669,231.9274,20685.0
2021-09-10 12:30:00,246.79,247.03,246.74,246.85,24189.0,231.9086,232.1341,231.8616,231.965,24189.0
2021-09-10 13:00:00,246.91,247.06,246.77,246.78,12472.0,232.0214,232.1623,231.8898,231.8992,12472.0
2021-09-10 13:30:00,246.75,246.94,246.72,246.8,25601.0,231.871,232.0495,231.8428,231.918,25601.0
2021-09-10 14:00:00,246.81,246.9,246.58,246.59,22945.0,231.9274,232.012,231.7113,231.7206,22945.0
2021-09-10 14:30:00,246.57,246.58,246.36,246.36,22073.0,231.7019,231.7113,231.5045,231.5045,22073.0
2021-09-10 15:00:00,246.38,246.38,245.76,245.78,36740.0,231.5233,231.5233,230.9407,230.9595,36740.0
2021-09-10 15:30:00,245.79,245.86,244.7,244.77,74499.0,230.9689,231.0347,229.9446,230.0104,74499.0
2021-09-13 09:30:00,246.17,246.46,244.63,245.02,102709.0,231.326,231.5985,229.8788,230.2453,102709.0
2021-09-13 10:00:00,244.87,245.07,243.91,244.57,123845.0,230.1044,230.2923,229.2023,229.8225,123845.0
2021-09-13 10:30:00,244.64,245.45,244.3,245.28,96248.0,229.8882,230.6494,229.5687,230.4896,96248.0
2021-09-13 11:00:00,245.27,245.34,244.0,244.63,60030.0,230.4802,230.546,229.2868,229.8788,60030.0
2021-09-13 11:30:00,244.69,244.89,244.35,244.49,72772.0,229.9352,230.1232,229.6157,229.7473,72772.0
2021-09-13 12:00:00,244.49,244.81,244.28,244.57,63481.0,229.7473,230.048,229.5499,229.8225,63481.0
2021-09-13 12:30:00,244.58,244.71,244.25,244.63,46648.0,229.8318,229.954,229.5217,229.8788,46648.0
2021-09-13 13:00:00,244.68,244.81,244.33,244.36,39057.0,229.9258,230.048,229.5969,229.6251,39057.0
2021-09-13 13:30:00,244.42,244.52,244.26,244.4,34424.0,229.6815,229.7755,229.5311,229.6627,34424.0
2021-09-13 14:00:00,244.41,244.63,243.94,244.03,40238.0,229.6721,229.8788,229.2304,229.315,40238.0
2021-09-13 14:30:00,244.06,244.41,243.88,244.25,40477.0,229.3432,229.6721,229.1741,229.5217,40477.0
2021-09-13 15:00:00,244.28,244.77,243.79,244.77,62418.0,229.5499,230.0104,229.0895,230.0104,62418.0
2021-09-13 15:30:00,244.74,244.95,244.44,244.94,86741.0,229.9822,230.1795,229.7003,230.1701,86741.0
2021-09-14 09:30:00,245.54,245.9,244.59,244.6,56261.0,230.734,231.0723,229.8412,229.8506,56261.0
2021-09-14 10:00:00,244.38,244.64,243.99,244.32,54082.0,229.6439,229.8882,229.2774,229.5875,54082.0
2021-09-14 10:30:00,244.32,244.48,243.84,244.06,63687.0,229.5875,229.7379,229.1365,229.3432,63687.0
2021-09-14 11:00:00,244.07,244.53,243.97,244.48,16658.0,229.3526,229.7849,229.2586,229.7379,16658.0
2021-09-14 11:30:00,244.51,244.54,244.29,244.53,24289.0,229.7661,229.7943,229.5593,229.7849,24289.0
2021-09-14 12:00:00,244.58,244.74,244.52,244.59,15927.0,229.8318,229.9822,229.7755,229.8412,15927.0
2021-09-14 12:30:00,244.51,244.51,243.97,244.01,21664.0,229.7661,229.7661,229.2586,229.2962,21664.0
2021-09-14 13:00:00,243.97,244.12,243.59,243.95,19636.0,229.2586,229.3996,228.9015,229.2398,19636.0
2021-09-14 13:30:00,243.96,244.1,243.67,244.01,30159.0,229.2492,229.3808,228.9767,229.2962,30159.0
2021-09-14 14:00:00,243.95,244.03,243.46,243.56,53316.0,229.2398,229.315,228.7794,228.8734,53316.0
2021-09-14 14:30:00,243.48,243.48,242.89,243.29,29943.0,228.7982,228.7982,228.2438,228.6196,29943.0
2021-09-14 15:00:00,243.28,243.32,242.93,243.01,28686.0,228.6102,228.6478,228.2813,228.3565,28686.0
2021-09-14 15:30:00,242.99,243.43,242.89,243.34,54574.0,228.3377,228.7512,228.2438,228.6666,54574.0
2021-09-15 09:30:00,243.65,244.0,242.71,243.84,151197.0,228.9579,229.2868,228.0746,229.1365,151197.0
2021-09-15 10:00:00,243.89,244.18,243.27,243.76,110584.0,229.1835,229.456,228.6008,229.0613,110584.0
2021-09-15 10:30:00,243.77,244.33,243.66,244.0,42325.0,229.0707,229.5969,228.9673,229.2868,42325.0
2021-09-15 11:00:00,244.04,244.43,243.91,244.32,23934.0,229.3244,229.6909,229.2023,229.5875,23934.0
2021-09-15 11:30:00,244.3,244.39,244.11,244.29,36701.0,229.5687,229.6533,229.3902,229.5593,36701.0
2021-09-15 12:00:00,244.31,244.61,244.05,244.57,32608.0,229.5781,229.86,229.3338,229.8225,32608.0
2021-09-15 12:30:00,244.51,245.0,244.45,244.86,38406.0,229.7661,230.2265,229.7097,230.095,38406.0
2021-09-15 13:00:00,244.9,245.24,244.83,245.18,24378.0,230.1326,230.4521,230.0668,230.3957,24378.0
2021-09-15 13:30:00,245.23,245.41,245.13,245.13,36964.0,230.4427,230.6118,230.3487,230.3487,36964.0
2021-09-15 14:00:00,245.13,245.3,244.99,245.11,30714.0,230.3487,230.5084,230.2171,230.3299,30714.0
2021-09-15 14:30:00,245.13,245.25,244.96,244.97,34415.0,230.3487,230.4614,230.1889,230.1983,34415.0
2021-09-15 15:00:00,245.0,245.44,244.91,245.31,78802.0,230.2265,230.64,230.142,230.5178,78802.0
2021-09-15 15:30:00,245.24,245.61,245.15,245.3,138421.0,230.4521,230.7997,230.3675,230.5084,138421.0
2021-09-16 09:30:00,245.22,245.62,244.7,244.79,50508.0,230.4333,230.8091,229.9446,230.0292,50508.0
2021-09-16 10:00:00,244.83,244.87,244.23,244.49,46336.0,230.0668,230.1044,229.503,229.7473,46336.0
2021-09-16 10:30:00,244.56,245.0,244.15,244.41,35292.0,229.8131,230.2265,229.4278,229.6721,35292.0
2021-09-16 11:00:00,244.32,244.89,244.32,244.82,25965.0,229.5875,230.1232,229.5875,230.0574,25965.0
2021-09-16 11:30:00,244.8,244.99,244.69,244.99,22041.0,230.0386,230.2171,229.9352,230.2171,22041.0
2021-09-16 12:00:00,244.98,245.21,244.78,245.13,14411.0,230.2077,230.4239,230.0198,230.3487,14411.0
2021-09-16 12:30:00,245.14,245.51,245.14,245.41,25082.0,230.3581,230.7058,230.3581,230.6118,25082.0
2021-09-16 13:00:00,245.35,245.48,245.2,245.48,20266.0,230.5554,230.6776,230.4145,230.6776,20266.0
2021-09-16 13:30:00,245.38,245.79,245.17,245.79,30007.0,230.5836,230.9689,230.3863,230.9689,30007.0
2021-09-16 14:00:00,245.81,246.06,245.64,245.79,48366.0,230.9877,231.2226,230.8279,230.9689,48366.0
2021-09-16 14:30:00,245.85,246.1,245.73,246.06,25928.0,231.0253,231.2602,230.9125,231.2226,25928.0
2021-09-16 15:00:00,246.09,246.41,245.85,245.85,53247.0,231.2508,231.5515,231.0253,231.0253,53247.0
2021-09-16 15:30:00,245.85,246.02,245.55,245.58,69317.0,231.0253,231.185,230.7434,230.7715,69317.0
2021-09-17 09:30:00,245.18,245.61,244.49,244.67,71703.0,230.3957,230.7997,229.7473,229.9164,71703.0
2021-09-17 10:00:00,244.63,244.77,243.97,244.28,128889.0,229.8788,230.0104,229.2586,229.5499,128889.0
2021-09-17 10:30:00,244.31,244.31,243.68,243.89,102465.0,229.5781,229.5781,228.9861,229.1835,102465.0
2021-09-17 11:00:00,243.95,244.31,243.53,243.86,40216.0,229.2398,229.5781,228.8452,229.1553,40216.0
2021-09-17 11:30:00,243.81,243.9,243.32,243.82,36040.0,229.1083,229.1929,228.6478,229.1177,36040.0
2021-09-17 12:00:00,243.86,244.13,243.79,243.96,19880.0,229.1553,229.409,229.0895,229.2492,19880.0
2021-09-17 12:30:00,243.92,244.32,243.9,244.19,26405.0,229.2116,229.5875,229.1929,229.4654,26405.0
2021-09-17 13:00:00,244.1,244.14,243.63,243.82,21194.0,229.3808,229.4184,228.9391,229.1177,21194.0
2021-09-17 13:30:00,243.78,243.92,243.18,243.43,26375.0,229.0801,229.2116,228.5163,228.7512,26375.0
2021-09-17 14:00:00,243.44,243.79,243.36,243.42,44231.0,228.7606,229.0895,228.6854,228.7418,44231.0
2021-09-17 14:30:00,243.41,243.73,243.23,243.58,46718.0,228.7324,229.0331,228.5633,228.8921,46718.0
2021-09-17 15:00:00,243.59,243.86,243.44,243.57,75853.0,228.9015,229.1553,228.7606,228.8828,75853.0
2021-09-17 15:30:00,243.58,243.85,243.33,243.57,133968.0,228.8921,229.1459,228.6572,228.8828,133968.0
2021-09-20 09:30:00,239.86,240.61,238.87,240.5,114001.0,225.3965,226.1012,224.4662,225.9979,114001.0
2021-09-20 10:00:00,240.37,240.69,239.33,239.82,55274.0,225.8757,226.1764,224.8984,225.3589,55274.0
2021-09-20 10:30:00,239.79,240.23,239.55,239.71,99194.0,225.3307,225.7442,225.1052,225.2555,99194.0
2021-09-20 11:00:00,239.7,240.23,239.46,240.05,80525.0,225.2461,225.7442,225.0206,225.575,80525.0
2021-09-20 11:30:00,240.02,240.05,238.96,239.03,34206.0,225.5468,225.575,224.5507,224.6165,34206.0
2021-09-20 12:00:00,239.04,239.04,238.18,238.57,42154.0,224.6259,224.6259,223.8178,224.1843,42154.0
2021-09-20 12:30:00,238.56,238.74,238.19,238.21,55661.0,224.1749,224.344,223.8272,223.846,55661.0
2021-09-20 13:00:00,238.24,238.48,237.72,238.47,51295.0,223.8742,224.0997,223.3855,224.0903,51295.0
2021-09-20 13:30:00,238.45,238.8,238.27,238.64,39898.0,224.0715,224.4004,223.9023,224.25,39898.0
2021-09-20 14:00:00,238.69,238.83,237.45,237.52,76893.0,224.297,224.4286,223.1318,223.1976,76893.0
2021-09-20 14:30:00,237.51,237.56,236.93,237.27,90756.0,223.1882,223.2352,222.6431,222.9626,90756.0
2021-09-20 15:00:00,237.27,237.93,236.72,237.93,49551.0,222.9626,223.5828,222.4458,223.5828,49551.0
2021-09-20 15:30:00,237.98,239.79,237.87,239.66,104603.0,223.6298,225.3307,223.5265,225.2085,104603.0
2021-09-21 09:30:00,241.17,241.63,240.52,240.63,73886.0,226.6275,227.0597,226.0167,226.12,73886.0
2021-09-21 10:00:00,240.99,241.04,239.79,240.23,63128.0,226.4583,226.5053,225.3307,225.7442,63128.0
2021-09-21 10:30:00,240.26,240.35,238.86,239.27,52456.0,225.7723,225.8569,224.4568,224.842,52456.0
2021-09-21 11:00:00,239.17,240.0,239.0,239.61,22460.0,224.7481,225.528,224.5883,225.1615,22460.0
2021-09-21 11:30:00,239.72,240.57,239.71,240.4,47582.0,225.2649,226.0637,225.2555,225.9039,47582.0
2021-09-21 12:00:00,240.42,241.09,240.41,240.67,25634.0,225.9227,226.5523,225.9133,226.1576,25634.0
2021-09-21 12:30:00,240.6,240.68,239.87,240.22,39872.0,226.0918,226.167,225.4059,225.7348,39872.0
2021-09-21 13:00:00,240.23,240.3,239.7,239.9,19763.0,225.7442,225.8099,225.2461,225.4341,19763.0
2021-09-21 13:30:00,239.76,240.09,239.58,239.67,21698.0,225.3025,225.6126,225.1333,225.2179,21698.0
2021-09-21 14:00:00,239.8,240.01,239.47,239.51,22069.0,225.3401,225.5374,225.03,225.0676,22069.0
2021-09-21 14:30:00,239.5,240.62,239.48,240.21,25576.0,225.0582,226.1106,225.0394,225.7254,25576.0
2021-09-21 15:00:00,240.33,240.82,240.28,240.61,24957.0,225.8381,226.2986,225.7911,226.1012,24957.0
2021-09-21 15:30:00,240.63,240.8,239.56,239.56,49153.0,226.12,226.2798,225.1146,225.1146,49153.0
2021-09-22 09:30:00,241.17,241.76,240.85,241.76,100687.0,226.6275,227.1819,226.3268,227.1819,100687.0
2021-09-22 10:00:00,241.83,242.0,241.5,241.83,49936.0,227.2477,227.4074,226.9376,227.2477,49936.0
2021-09-22 10:30:00,241.82,242.43,241.82,242.39,49263.0,227.2383,227.8115,227.2383,227.7739,49263.0
2021-09-22 11:00:00,242.43,242.68,242.37,242.66,25672.0,227.8115,228.0464,227.7551,228.0276,25672.0
2021-09-22 11:30:00,242.74,243.19,242.63,242.98,39695.0,228.1028,228.5257,227.9994,228.3283,39695.0
2021-09-22 12:00:00,242.86,243.0,242.79,242.83,19843.0,228.2156,228.3471,228.1498,228.1874,19843.0
2021-09-22 12:30:00,242.93,243.02,242.59,242.72,12769.0,228.2813,228.3659,227.9618,228.084,12769.0
2021-09-22 13:00:00,242.72,242.72,242.27,242.52,13637.0,228.084,228.084,227.6611,227.8961,13637.0
2021-09-22 13:30:00,242.56,242.67,242.35,242.47,18155.0,227.9337,228.037,227.7363,227.8491,18155.0
2021-09-22 14:00:00,242.48,243.61,241.99,243.35,55513.0,227.8585,228.9203,227.398,228.676,55513.0
2021-09-22 14:30:00,243.51,243.51,241.8,242.24,60294.0,228.8264,228.8264,227.2195,227.633,60294.0
2021-09-22 15:00:00,242.13,243.29,241.98,242.99,26883.0,227.5296,228.6196,227.3886,228.3377,26883.0
2021-09-22 15:30:00,242.95,243.17,242.27,242.41,35427.0,228.3001,228.5069,227.6611,227.7927,35427.0
2021-09-23 09:30:00,243.58,245.6,243.56,245.3,51382.0,228.8921,230.7903,228.8734,230.5084,51382.0
2021-09-23 10:00:00,245.29,245.69,245.27,245.57,41148.0,230.499,230.8749,230.4802,230.7622,41148.0
2021-09-23 10:30:00,245.56,245.9,245.24,245.89,35827.0,230.7528,231.0723,230.4521,231.0629,35827.0
2021-09-23 11:00:00,245.81,245.88,245.53,245.72,55856.0,230.9877,231.0535,230.7246,230.9031,55856.0
2021-09-23 11:30:00,245.65,245.84,245.5,245.79,55411.0,230.8373,231.0159,230.6964,230.9689,55411.0
2021-09-23 12:00:00,245.81,245.87,245.62,245.84,21177.0,230.9877,231.0441,230.8091,231.0159,21177.0
2021-09-23 12:30:00,245.84,246.16,245.84,246.04,35703.0,231.0159,231.3166,231.0159,231.2038,35703.0
2021-09-23 13:00:00,246.04,246.43,246.04,246.35,35094.0,231.2038,231.5703,231.2038,231.4951,35094.0
2021-09-23 13:30:00,246.37,246.62,246.37,246.58,29735.0,231.5139,231.7488,231.5139,231.7113,29735.0
2021-09-23 14:00:00,246.53,246.63,246.21,246.21,24718.0,231.6643,231.7582,231.3636,231.3636,24718.0
2021-09-23 14:30:00,246.21,246.3,245.96,246.03,27012.0,231.3636,231.4481,231.1286,231.1944,27012.0
2021-09-23 15:00:00,246.05,246.05,245.72,245.79,28649.0,231.2132,231.2132,230.9031,230.9689,28649.0
2021-09-23 15:30:00,245.81,245.92,245.38,245.44,50397.0,230.9877,231.091,230.5836,230.64,50397.0
2021-09-24 09:30:00,243.99,244.63,243.48,244.62,42366.0,229.8574,230.4603,229.3769,230.4509,42366.0
2021-09-24 10:00:00,244.68,244.87,244.32,244.62,20561.0,230.5074,230.6864,230.1682,230.4509,20561.0
2021-09-24 10:30:00,244.66,244.72,244.28,244.46,18060.0,230.4886,230.5451,230.1306,230.3001,18060.0
2021-09-24 11:00:00,244.44,244.84,244.3,244.35,24762.0,230.2813,230.6581,230.1494,230.1965,24762.0
2021-09-24 11:30:00,244.44,244.92,244.42,244.83,12186.0,230.2813,230.7335,230.2625,230.6487,12186.0
2021-09-24 12:00:00,244.84,245.02,244.76,244.96,43321.0,230.6581,230.8277,230.5828,230.7712,43321.0
2021-09-24 12:30:00,245.0,245.08,244.87,244.9,15151.0,230.8089,230.8842,230.6864,230.7147,15151.0
2021-09-24 13:00:00,244.9,244.94,244.74,244.77,15203.0,230.7147,230.7523,230.5639,230.5922,15203.0
2021-09-24 13:30:00,244.8,244.8,244.45,244.49,19259.0,230.6204,230.6204,230.2907,230.3284,19259.0
2021-09-24 14:00:00,244.45,244.59,244.39,244.51,11961.0,230.2907,230.4226,230.2342,230.3472,11961.0
2021-09-24 14:30:00,244.56,245.05,244.55,245.05,21304.0,230.3943,230.856,230.3849,230.856,21304.0
2021-09-24 15:00:00,244.93,245.13,244.7,244.99,19932.0,230.7429,230.9313,230.5262,230.7994,19932.0
2021-09-24 15:30:00,245.09,245.24,244.76,244.76,49681.0,230.8936,231.035,230.5828,230.5828,49681.0
2021-09-27 09:30:00,244.85,245.06,244.01,244.88,27142.0,230.6675,230.8654,229.8762,230.6958,27142.0
2021-09-27 10:00:00,244.69,245.18,244.66,245.09,18612.0,230.5168,230.9784,230.4886,230.8936,18612.0
2021-09-27 10:30:00,245.15,245.49,244.93,245.06,40048.0,230.9502,231.2705,230.7429,230.8654,40048.0
2021-09-27 11:00:00,245.1,245.25,244.7,244.84,36055.0,230.9031,231.0444,230.5262,230.6581,36055.0
2021-09-27 11:30:00,244.85,244.93,244.57,244.8,14946.0,230.6675,230.7429,230.4038,230.6204,14946.0
2021-09-27 12:00:00,244.77,244.98,244.77,244.9,19782.0,230.5922,230.79,230.5922,230.7147,19782.0
2021-09-27 12:30:00,244.84,244.86,244.24,244.31,14385.0,230.6581,230.677,230.0929,230.1588,14385.0
2021-09-27 13:00:00,244.32,244.62,244.24,244.51,18868.0,230.1682,230.4509,230.0929,230.3472,18868.0
2021-09-27 13:30:00,244.49,244.66,244.38,244.66,17554.0,230.3284,230.4886,230.2248,230.4886,17554.0
2021-09-27 14:00:00,244.7,245.0,244.7,244.95,15344.0,230.5262,230.8089,230.5262,230.7618,15344.0
2021-09-27 14:30:00,244.96,244.96,244.74,244.76,34037.0,230.7712,230.7712,230.5639,230.5828,34037.0
2021-09-27 15:00:00,244.74,244.79,244.48,244.51,25891.0,230.5639,230.611,230.319,230.3472,25891.0
2021-09-27 15:30:00,244.48,244.6,244.03,244.18,42201.0,230.319,230.432,229.895,230.0364,42201.0
2021-09-28 09:30:00,242.82,243.38,240.97,241.43,73659.0,228.7551,229.2827,227.0123,227.4456,73659.0
2021-09-28 10:00:00,241.45,241.45,239.71,240.14,67795.0,227.4645,227.4645,225.8253,226.2304,67795.0
2021-09-28 10:30:00,240.16,240.94,239.86,240.38,45096.0,226.2492,226.984,225.9666,226.4565,45096.0
2021-09-28 11:00:00,240.64,240.72,239.33,239.91,41351.0,226.7014,226.7768,225.4673,226.0137,41351.0
2021-09-28 11:30:00,239.84,240.02,239.46,239.82,42419.0,225.9477,226.1173,225.5898,225.9289,42419.0
2021-09-28 12:00:00,239.83,240.13,239.34,239.95,29511.0,225.9383,226.2209,225.4767,226.0514,29511.0
2021-09-28 12:30:00,239.92,239.92,239.13,239.28,42198.0,226.0231,226.0231,225.2789,225.4202,42198.0
2021-09-28 13:00:00,239.25,240.37,239.08,240.19,306104.0,225.3919,226.447,225.2318,226.2775,306104.0
2021-09-28 13:30:00,240.14,240.31,239.59,239.59,32907.0,226.2304,226.3905,225.7122,225.7122,32907.0
2021-09-28 14:00:00,239.62,240.32,239.16,240.31,47479.0,225.7405,226.3999,225.3071,226.3905,47479.0
2021-09-28 14:30:00,240.28,240.89,239.77,240.8,169391.0,226.3623,226.9369,225.8818,226.8521,169391.0
2021-09-28 15:00:00,240.74,241.06,240.03,240.04,56998.0,226.7956,227.0971,226.1267,226.1362,56998.0
2021-09-28 15:30:00,240.0,240.4,239.0,239.31,154080.0,226.0985,226.4753,225.1564,225.4484,154080.0
2021-09-29 09:30:00,240.47,240.91,239.52,240.39,105255.0,226.5413,226.9558,225.6463,226.4659,105255.0
2021-09-29 10:00:00,240.75,241.11,240.39,240.52,38892.0,226.805,227.1442,226.4659,226.5884,38892.0
2021-09-29 10:30:00,240.54,240.94,240.15,240.68,37579.0,226.6072,226.984,226.2398,226.7391,37579.0
2021-09-29 11:00:00,240.65,240.71,240.32,240.32,17564.0,226.7108,226.7674,226.3999,226.3999,17564.0
2021-09-29 11:30:00,240.31,240.5,239.9,240.23,45735.0,226.3905,226.5695,226.0043,226.3152,45735.0
2021-09-29 12:00:00,240.22,240.32,239.48,239.66,27533.0,226.3057,226.3999,225.6086,225.7782,27533.0
2021-09-29 12:30:00,239.69,239.92,239.41,239.76,31073.0,225.8064,226.0231,225.5427,225.8724,31073.0
2021-09-29 13:00:00,239.72,240.03,239.5,239.75,32258.0,225.8347,226.1267,225.6274,225.863,32258.0
2021-09-29 13:30:00,239.7,239.83,239.37,239.83,17930.0,225.8159,225.9383,225.505,225.9383,17930.0
2021-09-29 14:00:00,239.82,240.61,239.81,240.36,23991.0,225.9289,226.6731,225.9195,226.4376,23991.0
2021-09-29 14:30:00,240.41,240.75,240.39,240.53,31224.0,226.4847,226.805,226.4659,226.5978,31224.0
2021-09-29 15:00:00,240.56,240.66,240.18,240.25,22015.0,226.626,226.7202,226.2681,226.334,22015.0
2021-09-29 15:30:00,240.19,240.29,239.14,239.29,52930.0,226.2775,226.3717,225.2883,225.4296,52930.0
2021-09-30 09:30:00,240.27,240.55,239.76,239.97,23221.0,226.3528,226.6166,225.8724,226.0702,23221.0
2021-09-30 10:00:00,240.02,240.03,239.28,239.54,69450.0,226.1173,226.1267,225.4202,225.6651,69450.0
2021-09-30 10:30:00,239.52,239.73,238.79,238.89,64328.0,225.6463,225.8441,224.9586,225.0528,64328.0
2021-09-30 11:00:00,238.79,239.71,238.79,239.57,35439.0,224.9586,225.8253,224.9586,225.6934,35439.0
2021-09-30 11:30:00,239.57,239.57,237.84,238.23,68384.0,225.6934,225.6934,224.0636,224.431,68384.0
2021-09-30 12:00:00,238.24,238.35,237.05,237.31,70524.0,224.4404,224.544,223.3193,223.5643,70524.0
2021-09-30 12:30:00,237.18,237.95,237.06,237.69,40656.0,223.4418,224.1672,223.3288,223.9223,40656.0
2021-09-30 13:00:00,237.58,238.4,237.56,237.63,34048.0,223.8187,224.5912,223.7998,223.8658,34048.0
2021-09-30 13:30:00,237.51,238.22,237.33,238.06,36027.0,223.7527,224.4216,223.5831,224.2708,36027.0
2021-09-30 14:00:00,238.16,238.88,238.16,238.52,37699.0,224.3651,225.0434,224.3651,224.7042,37699.0
2021-09-30 14:30:00,238.52,239.42,238.52,238.62,61151.0,224.7042,225.5521,224.7042,224.7984,61151.0
2021-09-30 15:00:00,238.71,239.26,238.36,238.56,45329.0,224.8832,225.4013,224.5535,224.7419,45329.0
2021-09-30 15:30:00,238.51,239.0,236.72,236.77,84318.0,224.6948,225.1564,223.0085,223.0556,84318.0
2021-10-01 09:30:00,237.99,238.1,236.58,236.88,53937.0,224.2049,224.3085,222.8766,223.1592,53937.0
2021-10-01 10:00:00,236.91,237.48,235.81,236.14,74738.0,223.1875,223.7244,222.1512,222.4621,74738.0
2021-10-01 10:30:00,236.0,236.93,235.8,236.83,33267.0,222.3302,223.2063,222.1418,223.1121,33267.0
2021-10-01 11:00:00,236.82,237.77,236.35,237.6,33868.0,223.1027,223.9976,222.6599,223.8375,33868.0
2021-10-01 11:30:00,237.76,238.49,237.58,238.28,45124.0,223.9882,224.6759,223.8187,224.4781,45124.0
2021-10-01 12:00:00,238.35,238.47,237.94,238.31,34313.0,224.544,224.6571,224.1578,224.5064,34313.0
2021-10-01 12:30:00,238.32,238.57,238.2,238.34,53754.0,224.5158,224.7513,224.4027,224.5346,53754.0
2021-10-01 13:00:00,238.31,238.89,238.11,238.81,54727.0,224.5064,225.0528,224.318,224.9774,54727.0
2021-10-01 13:30:00,238.83,239.65,238.83,239.42,43614.0,224.9962,225.7687,224.9962,225.5521,43614.0
2021-10-01 14:00:00,239.44,240.09,239.44,239.96,34266.0,225.5709,226.1833,225.5709,226.0608,34266.0
2021-10-01 14:30:00,240.01,240.24,239.82,240.14,20598.0,226.1079,226.3246,225.9289,226.2304,20598.0
2021-10-01 15:00:00,240.3,240.81,240.15,240.16,30943.0,226.3811,226.8616,226.2398,226.2492,30943.0
2021-10-01 15:30:00,240.05,240.17,239.42,239.57,135362.0,226.1456,226.2586,225.5521,225.6934,135362.0
2021-10-04 09:30:00,238.91,239.37,238.5,239.27,84747.0,225.0716,225.505,224.6854,225.4108,84747.0
2021-10-04 10:00:00,239.08,239.28,237.21,237.35,67518.0,225.2318,225.4202,223.4701,223.602,67518.0
2021-10-04 10:30:00,237.34,237.4,236.14,236.55,93436.0,223.5926,223.6491,222.4621,222.8483,93436.0
2021-10-04 11:00:00,236.51,237.15,236.0,236.54,82995.0,222.8106,223.4136,222.3302,222.8389,82995.0
2021-10-04 11:30:00,236.52,236.79,235.67,236.65,103392.0,222.82,223.0744,222.0193,222.9425,103392.0
2021-10-04 12:00:00,236.6,236.91,236.4,236.6,63685.0,222.8954,223.1875,222.707,222.8954,63685.0
2021-10-04 12:30:00,236.58,236.77,236.11,236.42,58403.0,222.8766,223.0556,222.4338,222.7258,58403.0
2021-10-04 13:00:00,236.37,236.72,235.92,236.4,49873.0,222.6787,223.0085,222.2548,222.707,49873.0
2021-10-04 13:30:00,236.42,236.72,236.33,236.35,80153.0,222.7258,223.0085,222.6411,222.6599,80153.0
2021-10-04 14:00:00,236.34,236.87,236.23,236.51,110248.0,222.6505,223.1498,222.5468,222.8106,110248.0
2021-10-04 14:30:00,236.51,236.89,236.31,236.79,78998.0,222.8106,223.1686,222.6222,223.0744,78998.0
2021-10-04 15:00:00,236.77,237.23,236.31,236.51,121589.0,223.0556,223.4889,222.6222,222.8106,121589.0
2021-10-04 15:30:00,236.5,237.29,236.28,236.82,187863.0,222.8012,223.5454,222.594,223.1027,187863.0
2021-10-05 09:30:00,237.91,238.47,237.18,238.01,99382.0,224.1295,224.6571,223.4418,224.2237,99382.0
2021-10-05 10:00:00,238.32,239.59,238.32,239.4,65101.0,224.5158,225.7122,224.5158,225.5332,65101.0
2021-10-05 10:30:00,239.66,239.93,239.32,239.93,52666.0,225.7782,226.0325,225.4579,226.0325,52666.0
2021-10-05 11:00:00,239.96,240.28,239.81,239.81,68015.0,226.0608,226.3623,225.9195,225.9195,68015.0
2021-10-05 11:30:00,239.8,239.87,239.15,239.36,44384.0,225.9101,225.976,225.2977,225.4955,44384.0
2021-10-05 12:00:00,239.37,239.64,238.87,238.98,18195.0,225.505,225.7593,225.0339,225.1376,18195.0
2021-10-05 12:30:00,238.99,239.2,238.77,239.2,14136.0,225.147,225.3448,224.9397,225.3448,14136.0
2021-10-05 13:00:00,239.2,239.47,238.96,239.46,32969.0,225.3448,225.5992,225.1187,225.5898,32969.0
2021-10-05 13:30:00,239.51,239.79,239.39,239.7,21452.0,225.6369,225.9006,225.5238,225.8159,21452.0
2021-10-05 14:00:00,239.76,239.92,239.57,239.84,53270.0,225.8724,226.0231,225.6934,225.9477,53270.0
2021-10-05 14:30:00,239.89,240.02,239.76,239.8,68721.0,225.9948,226.1173,225.8724,225.9101,68721.0
2021-10-05 15:00:00,239.7,239.88,239.43,239.56,39088.0,225.8159,225.9854,225.5615,225.684,39088.0
2021-10-05 15:30:00,239.5,239.75,238.97,238.98,54590.0,225.6274,225.863,225.1281,225.1376,54590.0
2021-10-06 09:30:00,236.99,238.26,236.59,236.77,45274.0,223.2628,224.4593,222.886,223.0556,45274.0
2021-10-06 10:00:00,236.58,237.18,235.76,236.97,84547.0,222.8766,223.4418,222.1041,223.244,84547.0
2021-10-06 10:30:00,237.0,237.47,236.52,237.26,150870.0,223.2722,223.715,222.82,223.5172,150870.0
2021-10-06 11:00:00,237.3,237.67,236.56,236.57,124262.0,223.5549,223.9034,222.8577,222.8672,124262.0
2021-10-06 11:30:00,236.5,237.77,236.28,237.76,37570.0,222.8012,223.9976,222.594,223.9882,37570.0
2021-10-06 12:00:00,237.82,237.82,236.68,236.91,23379.0,224.0447,224.0447,222.9708,223.1875,23379.0
2021-10-06 12:30:00,236.91,237.43,236.85,237.23,19412.0,223.1875,223.6773,223.1309,223.4889,19412.0
2021-10-06 13:00:00,237.23,237.63,236.71,237.63,32004.0,223.4889,223.8658,222.999,223.8658,32004.0
2021-10-06 13:30:00,237.74,238.68,237.72,238.66,123684.0,223.9694,224.8549,223.9505,224.8361,123684.0
2021-10-06 14:00:00,238.73,239.63,238.39,239.54,140149.0,224.902,225.7499,224.5817,225.6651,140149.0
2021-10-06 14:30:00,239.52,239.87,239.18,239.19,136221.0,225.6463,225.976,225.326,225.3354,136221.0
2021-10-06 15:00:00,239.17,239.48,239.07,239.42,138277.0,225.3166,225.6086,225.2223,225.5521,138277.0
2021-10-06 15:30:00,239.41,240.03,239.03,239.98,251578.0,225.5427,226.1267,225.1847,226.0796,251578.0
2021-10-07 09:30:00,241.66,243.52,241.66,243.52,66802.0,227.6623,229.4146,227.6623,229.4146,66802.0
2021-10-07 10:00:00,243.58,244.04,243.46,243.97,41350.0,229.4711,229.9045,229.3581,229.8385,41350.0
2021-10-07 10:30:00,243.99,244.13,243.66,243.91,24457.0,229.8574,229.9893,229.5465,229.782,24457.0
2021-10-07 11:00:00,243.92,244.06,243.68,243.92,14130.0,229.7914,229.9233,229.5653,229.7914,14130.0
2021-10-07 11:30:00,243.96,244.04,243.85,244.02,10436.0,229.8291,229.9045,229.7255,229.8856,10436.0
2021-10-07 12:00:00,244.04,244.09,243.75,243.82,20856.0,229.9045,229.9516,229.6313,229.6972,20856.0
2021-10-07 12:30:00,243.85,243.97,243.62,243.92,12179.0,229.7255,229.8385,229.5088,229.7914,12179.0
2021-10-07 13:00:00,243.91,244.04,243.79,244.04,12375.0,229.782,229.9045,229.6689,229.9045,12375.0
2021-10-07 13:30:00,244.03,244.03,243.71,243.75,16080.0,229.895,229.895,229.5936,229.6313,16080.0
2021-10-07 14:00:00,243.75,243.75,243.09,243.09,14500.0,229.6313,229.6313,229.0095,229.0095,14500.0
2021-10-07 14:30:00,243.16,243.18,242.45,242.45,61190.0,229.0754,229.0943,228.4066,228.4066,61190.0
2021-10-07 15:00:00,242.42,242.96,242.3,242.76,61876.0,228.3783,228.887,228.2653,228.6986,61876.0
2021-10-07 15:30:00,242.73,242.88,242.21,242.37,159488.0,228.6703,228.8117,228.1805,228.3312,159488.0
2021-10-08 09:30:00,242.79,242.82,241.87,242.3,44752.0,228.7269,228.7551,227.8602,228.2653,44752.0
2021-10-08 10:00:00,242.57,243.08,242.47,242.49,56791.0,228.5196,229.0001,228.4254,228.4442,56791.0
2021-10-08 10:30:00,242.52,242.68,241.91,242.45,57194.0,228.4725,228.6232,227.8978,228.4066,57194.0
2021-10-08 11:00:00,242.48,242.63,242.21,242.51,32524.0,228.4348,228.5761,228.1805,228.4631,32524.0
2021-10-08 11:30:00,242.5,242.5,241.89,241.92,29007.0,228.4537,228.4537,227.879,227.9073,29007.0
2021-10-08 12:00:00,241.93,242.07,241.58,241.59,26631.0,227.9167,228.0486,227.587,227.5964,26631.0
2021-10-08 12:30:00,241.59,242.03,241.56,241.86,19085.0,227.5964,228.0109,227.5681,227.8507,19085.0
2021-10-08 13:00:00,241.84,241.92,241.31,241.45,30667.0,227.8319,227.9073,227.3326,227.4645,30667.0
2021-10-08 13:30:00,241.33,241.73,241.31,241.67,17439.0,227.3514,227.7283,227.3326,227.6717,17439.0
2021-10-08 14:00:00,241.67,242.31,241.67,242.3,11536.0,227.6717,228.2747,227.6717,228.2653,11536.0
2021-10-08 14:30:00,242.31,242.38,242.05,242.11,21289.0,228.2747,228.3406,228.0297,228.0863,21289.0
2021-10-08 15:00:00,242.09,242.19,241.93,241.93,18543.0,228.0674,228.1616,227.9167,227.9167,18543.0
2021-10-08 15:30:00,241.93,241.96,241.24,241.35,38801.0,227.9167,227.9449,227.2667,227.3703,38801.0
2021-10-11 09:30:00,241.34,242.19,240.96,242.19,31387.0,227.3609,228.1616,227.0029,228.1616,31387.0
2021-10-11 10:00:00,242.22,242.81,242.13,242.75,17938.0,228.1899,228.7457,228.1051,228.6892,17938.0
2021-10-11 10:30:00,242.81,242.86,242.6,242.78,15128.0,228.7457,228.7928,228.5479,228.7175,15128.0
2021-10-11 11:00:00,242.65,242.72,242.49,242.54,7586.0,228.595,228.6609,228.4442,228.4914,7586.0
2021-10-11 11:30:00,242.74,243.06,242.69,242.88,8553.0,228.6798,228.9812,228.6327,228.8117,8553.0
2021-10-11 12:00:00,242.86,242.86,242.03,242.27,14459.0,228.7928,228.7928,228.0109,228.237,14459.0
2021-10-11 12:30:00,242.27,242.29,241.93,241.99,10228.0,228.237,228.2558,227.9167,227.9732,10228.0
2021-10-11 13:00:00,241.99,241.99,241.08,241.12,17573.0,227.9732,227.9732,227.1159,227.1536,17573.0
2021-10-11 13:30:00,241.14,241.34,240.91,241.2,17790.0,227.1724,227.3609,226.9558,227.229,17790.0
2021-10-11 14:00:00,241.19,241.6,241.05,241.09,19836.0,227.2195,227.6058,227.0877,227.1253,19836.0
2021-10-11 14:30:00,241.26,241.45,241.0,241.36,21548.0,227.2855,227.4645,227.0406,227.3797,21548.0
2021-10-11 15:00:00,241.43,241.43,240.79,240.83,16279.0,227.4456,227.4456,226.8427,226.8804,16279.0
2021-10-11 15:30:00,240.8,240.89,240.06,240.06,26670.0,226.8521,226.9369,226.155,226.155,26670.0
2021-10-12 09:30:00,240.64,241.44,240.19,240.75,74051.0,226.7014,227.4551,226.2775,226.805,74051.0
2021-10-12 10:00:00,240.65,241.25,240.41,241.08,46850.0,226.7108,227.2761,226.4847,227.1159,46850.0
2021-10-12 10:30:00,241.03,241.39,240.89,240.93,37901.0,227.0688,227.408,226.9369,226.9746,37901.0
2021-10-12 11:00:00,241.11,241.6,240.98,241.25,22770.0,227.1442,227.6058,227.0217,227.2761,22770.0
2021-10-12 11:30:00,241.26,241.89,241.1,241.89,18963.0,227.2855,227.879,227.1348,227.879,18963.0
2021-10-12 12:00:00,241.9,242.3,241.87,241.87,28843.0,227.8884,228.2653,227.8602,227.8602,28843.0
2021-10-12 12:30:00,241.95,241.95,241.36,241.55,20355.0,227.9355,227.9355,227.3797,227.5587,20355.0
2021-10-12 13:00:00,241.54,241.89,241.39,241.89,14587.0,227.5493,227.879,227.408,227.879,14587.0
2021-10-12 13:30:00,241.82,242.2,241.73,241.79,23214.0,227.8131,228.171,227.7283,227.7848,23214.0
2021-10-12 14:00:00,241.75,242.36,241.73,242.12,20152.0,227.7471,228.3218,227.7283,228.0957,20152.0
2021-10-12 14:30:00,242.18,242.22,241.72,241.72,30962.0,228.1522,228.1899,227.7188,227.7188,30962.0
2021-10-12 15:00:00,241.7,241.7,241.25,241.5,25953.0,227.7,227.7,227.2761,227.5116,25953.0
2021-10-12 15:30:00,241.45,241.52,240.62,241.17,41810.0,227.4645,227.5304,226.6826,227.2007,41810.0
2021-10-13 09:30:00,241.81,242.44,241.27,241.52,57338.0,227.8036,228.3971,227.2949,227.5304,57338.0
2021-10-13 10:00:00,241.39,241.45,240.34,240.62,60973.0,227.408,227.4645,226.4188,226.6826,60973.0
2021-10-13 10:30:00,240.7,241.53,240.65,241.43,47582.0,226.7579,227.5399,226.7108,227.4456,47582.0
2021-10-13 11:00:00,241.44,241.98,241.44,241.72,7725.0,227.4551,227.9638,227.4551,227.7188,7725.0
2021-10-13 11:30:00,241.71,242.31,241.37,241.84,35271.0,227.7094,228.2747,227.3891,227.8319,35271.0
2021-10-13 12:00:00,241.9,242.14,241.82,242.13,8920.0,227.8884,228.1145,227.8131,228.1051,8920.0
2021-10-13 12:30:00,241.99,242.23,241.81,241.97,47156.0,227.9732,228.1993,227.8036,227.9544,47156.0
2021-10-13 13:00:00,241.94,242.46,241.92,242.46,36701.0,227.9261,228.416,227.9073,228.416,36701.0
2021-10-13 13:30:00,242.41,242.78,242.41,242.59,20593.0,228.3689,228.7175,228.3689,228.5385,20593.0
2021-10-13 14:00:00,242.58,243.24,242.16,242.45,114087.0,228.529,229.1508,228.1334,228.4066,114087.0
2021-10-13 14:30:00,242.48,242.49,241.99,242.32,18908.0,228.4348,228.4442,227.9732,228.2841,18908.0
2021-10-13 15:00:00,242.3,242.7,242.12,242.23,27127.0,228.2653,228.6421,228.0957,228.1993,27127.0
2021-10-13 15:30:00,242.25,242.8,242.2,242.71,32348.0,228.2181,228.7363,228.171,228.6515,32348.0
2021-10-14 09:30:00,244.82,245.74,244.81,245.57,58505.0,230.6393,231.506,230.6299,231.3458,58505.0
2021-10-14 10:00:00,245.66,246.29,245.64,245.99,42638.0,231.4306,232.0241,231.4118,231.7415,42638.0
2021-10-14 10:30:00,246.01,246.18,245.71,246.14,30495.0,231.7604,231.9205,231.4777,231.8828,30495.0
2021-10-14 11:00:00,246.09,246.19,245.9,246.06,15051.0,231.8357,231.9299,231.6567,231.8075,15051.0
2021-10-14 11:30:00,246.08,246.57,246.05,246.57,30056.0,231.8263,232.2879,231.798,232.2879,30056.0
2021-10-14 12:00:00,246.58,246.77,246.56,246.68,21519.0,232.2973,232.4763,232.2785,232.3916,21519.0
2021-10-14 12:30:00,246.76,246.85,246.62,246.85,14802.0,232.4669,232.5517,232.335,232.5517,14802.0
2021-10-14 13:00:00,246.84,246.9,246.42,246.5,16473.0,232.5423,232.5988,232.1466,232.222,16473.0
2021-10-14 13:30:00,246.58,246.88,246.58,246.84,24269.0,232.2973,232.58,232.2973,232.5423,24269.0
2021-10-14 14:00:00,246.77,246.93,246.63,246.92,22112.0,232.4763,232.6271,232.3444,232.6176,22112.0
2021-10-14 14:30:00,246.9,246.96,246.76,246.89,27715.0,232.5988,232.6553,232.4669,232.5894,27715.0
2021-10-14 15:00:00,246.88,246.93,246.54,246.68,41248.0,232.58,232.6271,232.2597,232.3916,41248.0
2021-10-14 15:30:00,246.66,246.9,246.39,246.87,59605.0,232.3727,232.5988,232.1183,232.5705,59605.0
2021-10-15 09:30:00,248.26,248.39,247.47,248.28,36492.0,233.88,234.0025,233.1358,233.8989,36492.0
2021-10-15 10:00:00,248.32,248.74,248.01,248.01,25766.0,233.9366,234.3322,233.6445,233.6445,25766.0
2021-10-15 10:30:00,247.98,248.53,247.98,248.28,16891.0,233.6163,234.1344,233.6163,233.8989,16891.0
2021-10-15 11:00:00,248.37,248.39,248.02,248.08,25100.0,233.9837,234.0025,233.6539,233.7105,25100.0
2021-10-15 11:30:00,248.04,248.09,247.78,247.91,8262.0,233.6728,233.7199,233.4278,233.5503,8262.0
2021-10-15 12:00:00,247.89,248.11,247.83,247.92,36256.0,233.5315,233.7387,233.4749,233.5597,36256.0
2021-10-15 12:30:00,247.95,248.09,247.81,247.93,35752.0,233.588,233.7199,233.4561,233.5691,35752.0
2021-10-15 13:00:00,247.91,247.94,247.62,247.63,15852.0,233.5503,233.5786,233.2771,233.2865,15852.0
2021-10-15 13:30:00,247.61,247.94,247.61,247.82,16634.0,233.2677,233.5786,233.2677,233.4655,16634.0
2021-10-15 14:00:00,247.84,248.14,247.83,248.07,23786.0,233.4844,233.767,233.4749,233.701,23786.0
2021-10-15 14:30:00,248.05,248.1,247.86,248.02,13926.0,233.6822,233.7293,233.5032,233.6539,13926.0
2021-10-15 15:00:00,248.0,248.08,247.47,247.69,25491.0,233.6351,233.7105,233.1358,233.343,25491.0
2021-10-15 15:30:00,247.61,247.61,247.21,247.31,32157.0,233.2677,233.2677,232.8909,232.9851,32157.0
2021-10-18 09:30:00,246.46,247.33,246.24,247.19,32579.0,232.1843,233.0039,231.977,232.872,32579.0
2021-10-18 10:00:00,247.24,247.81,247.24,247.79,29969.0,232.9191,233.4561,232.9191,233.4373,29969.0
2021-10-18 10:30:00,247.78,247.81,247.48,247.79,15796.0,233.4278,233.4561,233.1452,233.4373,15796.0
2021-10-18 11:00:00,247.85,248.19,247.82,247.89,15373.0,233.4938,233.8141,233.4655,233.5315,15373.0
2021-10-18 11:30:00,247.86,248.38,247.86,248.33,25624.0,233.5032,233.9931,233.5032,233.946,25624.0
2021-10-18 12:00:00,248.28,248.43,248.17,248.18,20694.0,233.8989,234.0402,233.7952,233.8047,20694.0
2021-10-18 12:30:00,248.17,248.28,247.95,248.01,17625.0,233.7952,233.8989,233.588,233.6445,17625.0
2021-10-18 13:00:00,248.06,248.11,247.93,247.93,24222.0,233.6916,233.7387,233.5691,233.5691,24222.0
2021-10-18 13:30:00,247.93,247.97,247.83,247.89,23602.0,233.5691,233.6068,233.4749,233.5315,23602.0
2021-10-18 14:00:00,247.84,248.16,247.82,248.16,18192.0,233.4844,233.7858,233.4655,233.7858,18192.0
2021-10-18 14:30:00,248.16,248.35,248.07,248.25,27946.0,233.7858,233.9648,233.701,233.8706,27946.0
2021-10-18 15:00:00,248.27,248.41,248.15,248.31,39359.0,233.8895,234.0213,233.7764,233.9271,39359.0
2021-10-18 15:30:00,248.29,248.51,248.17,248.46,65737.0,233.9083,234.1156,233.7952,234.0684,65737.0
2021-10-19 09:30:00,249.5,249.65,248.91,248.91,126941.0,235.0482,235.1895,234.4924,234.4924,126941.0
2021-10-19 10:00:00,248.92,249.37,248.8,249.25,87641.0,234.5018,234.9257,234.3888,234.8127,87641.0
2021-10-19 10:30:00,249.09,249.46,248.94,249.37,20047.0,234.662,235.0105,234.5206,234.9257,20047.0
2021-10-19 11:00:00,249.45,249.93,249.43,249.85,23869.0,235.0011,235.4533,234.9823,235.3779,23869.0
2021-10-19 11:30:00,249.85,250.05,249.74,249.98,18145.0,235.3779,235.5664,235.2743,235.5004,18145.0
2021-10-19 12:00:00,249.99,250.07,249.9,249.97,18777.0,235.5098,235.5852,235.425,235.491,18777.0
2021-10-19 12:30:00,249.96,250.16,249.93,250.15,27984.0,235.4816,235.67,235.4533,235.6606,27984.0
2021-10-19 13:00:00,250.14,250.16,249.96,250.01,16248.0,235.6511,235.67,235.4816,235.5287,16248.0
2021-10-19 13:30:00,249.99,250.14,249.98,250.08,20093.0,235.5098,235.6511,235.5004,235.5946,20093.0
2021-10-19 14:00:00,250.08,250.11,249.78,249.83,17865.0,235.5946,235.6229,235.312,235.3591,17865.0
2021-10-19 14:30:00,249.8,249.8,249.45,249.64,24120.0,235.3308,235.3308,235.0011,235.1801,24120.0
2021-10-19 15:00:00,249.65,250.06,249.64,249.86,24647.0,235.1895,235.5758,235.1801,235.3874,24647.0
2021-10-19 15:30:00,249.82,249.82,249.48,249.76,48975.0,235.3497,235.3497,235.0294,235.2931,48975.0
2021-10-20 09:30:00,250.13,250.55,250.08,250.33,86380.0,235.6417,236.0374,235.5946,235.8301,86380.0
2021-10-20 10:00:00,250.3,251.27,250.15,251.27,51292.0,235.8019,236.7157,235.6606,236.7157,51292.0
2021-10-20 10:30:00,251.27,251.41,250.8,250.8,25836.0,236.7157,236.8476,236.2729,236.2729,25836.0
2021-10-20 11:00:00,250.81,251.07,250.69,250.95,24982.0,236.2823,236.5273,236.1693,236.4142,24982.0
2021-10-20 11:30:00,250.99,251.37,250.87,251.35,20781.0,236.4519,236.8099,236.3389,236.7911,20781.0
2021-10-20 12:00:00,251.39,251.46,251.25,251.32,34265.0,236.8287,236.8947,236.6968,236.7628,34265.0
2021-10-20 12:30:00,251.35,251.67,251.34,251.63,35861.0,236.7911,237.0925,236.7816,237.0548,35861.0
2021-10-20 13:00:00,251.64,251.64,250.68,251.15,71717.0,237.0643,237.0643,236.1599,236.6026,71717.0
2021-10-20 13:30:00,251.15,251.22,251.05,251.22,36442.0,236.6026,236.6686,236.5084,236.6686,36442.0
2021-10-20 14:00:00,251.2,251.5,251.15,251.3,41503.0,236.6497,236.9324,236.6026,236.7439,41503.0
2021-10-20 14:30:00,251.33,251.41,251.2,251.3,43745.0,236.7722,236.8476,236.6497,236.7439,43745.0
2021-10-20 15:00:00,251.31,251.49,251.1,251.13,61364.0,236.7534,236.9229,236.5555,236.5838,61364.0
2021-10-20 15:30:00,251.12,251.34,250.93,251.34,123604.0,236.5744,236.7816,236.3954,236.7816,123604.0
2021-10-21 09:30:00,250.82,251.55,250.65,251.45,71510.0,236.2917,236.9795,236.1316,236.8853,71510.0
2021-10-21 10:00:00,251.47,251.65,251.31,251.51,16114.0,236.9041,237.0737,236.7534,236.9418,16114.0
2021-10-21 10:30:00,251.54,251.83,251.46,251.48,24045.0,236.97,237.2432,236.8947,236.9135,24045.0
2021-10-21 11:00:00,251.49,251.52,250.91,250.91,46058.0,236.9229,236.9512,236.3765,236.3765,46058.0
2021-10-21 11:30:00,250.92,251.24,250.72,251.19,28738.0,236.386,236.6874,236.1975,236.6403,28738.0
2021-10-21 12:00:00,251.3,251.68,251.3,251.67,17656.0,236.7439,237.1019,236.7439,237.0925,17656.0
2021-10-21 12:30:00,251.66,251.79,251.61,251.74,14952.0,237.0831,237.2056,237.036,237.1585,14952.0
2021-10-21 13:00:00,251.75,251.97,251.74,251.97,15294.0,237.1679,237.3751,237.1585,237.3751,15294.0
2021-10-21 13:30:00,251.9,251.94,251.45,251.55,24409.0,237.3092,237.3469,236.8853,236.9795,24409.0
2021-10-21 14:00:00,251.55,251.92,251.55,251.83,20596.0,236.9795,237.328,236.9795,237.2432,20596.0
2021-10-21 14:30:00,251.83,251.83,251.55,251.79,26897.0,237.2432,237.2432,236.9795,237.2056,26897.0
2021-10-21 15:00:00,251.8,252.16,251.8,252.1,79107.0,237.215,237.5541,237.215,237.4976,79107.0
2021-10-21 15:30:00,252.1,252.34,251.83,252.33,52032.0,237.4976,237.7237,237.2432,237.7143,52032.0
2021-10-22 09:30:00,252.53,253.36,252.42,253.27,50399.0,237.9027,238.6846,237.7991,238.5998,50399.0
2021-10-22 10:00:00,253.33,253.72,253.14,253.69,17741.0,238.6564,239.0238,238.4774,238.9955,17741.0
2021-10-22 10:30:00,253.66,253.66,253.02,253.09,21872.0,238.9672,238.9672,238.3643,238.4303,21872.0
2021-10-22 11:00:00,253.09,253.45,252.18,252.46,21890.0,238.4303,238.7694,237.573,237.8368,21890.0
2021-10-22 11:30:00,252.41,252.47,251.44,251.97,42106.0,237.7897,237.8462,236.8758,237.3751,42106.0
2021-10-22 12:00:00,251.92,252.4,251.7,252.31,18411.0,237.328,237.7802,237.1208,237.6954,18411.0
2021-10-22 12:30:00,252.35,252.76,252.31,252.48,14587.0,237.7331,238.1194,237.6954,237.8556,14587.0
2021-10-22 13:00:00,252.46,252.67,252.39,252.59,9713.0,237.8368,238.0346,237.7708,237.9592,9713.0
2021-10-22 13:30:00,252.55,252.78,252.46,252.48,22821.0,237.9215,238.1382,237.8368,237.8556,22821.0
2021-10-22 14:00:00,252.49,252.89,252.48,252.88,111000.0,237.865,238.2418,237.8556,238.2324,111000.0
2021-10-22 14:30:00,252.87,253.21,252.73,252.75,27546.0,238.223,238.5433,238.0911,238.11,27546.0
2021-10-22 15:00:00,252.64,252.75,252.31,252.51,32273.0,238.0063,238.11,237.6954,237.8839,32273.0
2021-10-22 15:30:00,252.55,252.89,252.47,252.58,37951.0,237.9215,238.2418,237.8462,237.9498,37951.0
2021-10-25 09:30:00,253.06,253.06,252.12,252.84,34870.0,238.402,238.402,237.5164,238.1947,34870.0
2021-10-25 10:00:00,252.95,253.55,252.95,253.31,15026.0,238.2984,238.8636,238.2984,238.6375,15026.0
2021-10-25 10:30:00,253.26,253.75,253.25,253.73,18863.0,238.5904,239.052,238.581,239.0332,18863.0
2021-10-25 11:00:00,253.64,254.04,253.59,254.0,13239.0,238.9484,239.3252,238.9013,239.2876,13239.0
2021-10-25 11:30:00,253.89,254.05,253.89,253.98,14444.0,239.1839,239.3347,239.1839,239.2687,14444.0
2021-10-25 12:00:00,253.92,254.16,253.73,253.91,13521.0,239.2122,239.4383,239.0332,239.2028,13521.0
2021-10-25 12:30:00,253.9,253.9,253.56,253.59,14027.0,239.1933,239.1933,238.873,238.9013,14027.0
2021-10-25 13:00:00,253.65,253.98,253.63,253.92,17624.0,238.9578,239.2687,238.939,239.2122,17624.0
2021-10-25 13:30:00,253.96,253.96,253.66,253.72,25716.0,239.2499,239.2499,238.9672,239.0238,25716.0
2021-10-25 14:00:00,253.7,253.79,253.58,253.79,23653.0,239.0049,239.0897,238.8919,239.0897,23653.0
2021-10-25 14:30:00,253.79,253.79,253.48,253.62,24947.0,239.0897,239.0897,238.7977,238.9296,24947.0
2021-10-25 15:00:00,253.59,253.69,253.35,253.47,60128.0,238.9013,238.9955,238.6752,238.7883,60128.0
2021-10-25 15:30:00,253.45,253.49,253.11,253.34,46653.0,238.7694,238.8071,238.4491,238.6658,46653.0
2021-10-26 09:30:00,254.14,254.14,253.22,253.41,75904.0,239.4194,239.4194,238.5527,238.7317,75904.0
2021-10-26 10:00:00,253.39,254.28,253.36,253.96,38773.0,238.7129,239.5513,238.6846,239.2499,38773.0
2021-10-26 10:30:00,253.87,254.23,253.76,254.14,37521.0,239.1651,239.5042,239.0615,239.4194,37521.0
2021-10-26 11:00:00,254.14,254.21,254.03,254.11,30779.0,239.4194,239.4854,239.3158,239.3912,30779.0
2021-10-26 11:30:00,254.16,254.2,253.55,253.56,19774.0,239.4383,239.476,238.8636,238.873,19774.0
2021-10-26 12:00:00,253.43,253.6,253.14,253.24,10259.0,238.7506,238.9107,238.4774,238.5716,10259.0
2021-10-26 12:30:00,253.19,253.19,252.26,252.74,25097.0,238.5245,238.5245,237.6483,238.1005,25097.0
2021-10-26 13:00:00,252.68,252.83,252.41,252.62,11147.0,238.044,238.1853,237.7897,237.9875,11147.0
2021-10-26 13:30:00,252.64,253.03,252.61,252.86,15225.0,238.0063,238.3737,237.9781,238.2136,15225.0
2021-10-26 14:00:00,252.82,253.19,252.81,252.98,15075.0,238.1759,238.5245,238.1665,238.3266,15075.0
2021-10-26 14:30:00,253.05,253.21,252.84,253.06,12444.0,238.3926,238.5433,238.1947,238.402,12444.0
2021-10-26 15:00:00,253.05,253.22,252.83,252.83,28903.0,238.3926,238.5527,238.1853,238.1853,28903.0
2021-10-26 15:30:00,252.87,253.21,252.31,252.31,29448.0,238.223,238.5433,237.6954,237.6954,29448.0
2021-10-27 09:30:00,252.35,252.89,251.76,252.45,58940.0,237.7331,238.2418,237.1773,237.8273,58940.0
2021-10-27 10:00:00,252.45,252.46,251.1,251.1,28106.0,237.8273,237.8368,236.5555,236.5555,28106.0
2021-10-27 10:30:00,251.09,251.21,250.49,250.72,42574.0,236.5461,236.6592,235.9809,236.1975,42574.0
2021-10-27 11:00:00,250.73,251.14,250.73,250.94,31257.0,236.207,236.5932,236.207,236.4048,31257.0
2021-10-27 11:30:00,250.87,251.17,250.69,250.74,27301.0,236.3389,236.6215,236.1693,236.2164,27301.0
2021-10-27 12:00:00,250.78,250.85,250.51,250.72,19919.0,236.2541,236.32,235.9997,236.1975,19919.0
2021-10-27 12:30:00,250.63,250.63,250.31,250.52,13649.0,236.1128,236.1128,235.8113,236.0091,13649.0
2021-10-27 13:00:00,250.51,250.95,250.49,250.9,9411.0,235.9997,236.4142,235.9809,236.3671,9411.0
2021-10-27 13:30:00,250.87,251.0,250.76,250.98,16202.0,236.3389,236.4613,236.2352,236.4425,16202.0
2021-10-27 14:00:00,250.96,251.06,250.78,250.79,24821.0,236.4236,236.5178,236.2541,236.2635,24821.0
2021-10-27 14:30:00,250.78,250.78,250.44,250.47,22771.0,236.2541,236.2541,235.9338,235.962,22771.0
2021-10-27 15:00:00,250.47,250.49,249.32,249.68,42539.0,235.962,235.9809,234.8786,235.2178,42539.0
2021-10-27 15:30:00,249.68,249.86,248.95,248.98,55509.0,235.2178,235.3874,234.5301,234.5583,55509.0
2021-10-28 09:30:00,249.65,251.1,249.21,251.0,38490.0,235.1895,236.5555,234.775,236.4613,38490.0
2021-10-28 10:00:00,251.09,251.42,250.96,251.34,17584.0,236.5461,236.857,236.4236,236.7816,17584.0
2021-10-28 10:30:00,251.37,251.77,251.3,251.41,27303.0,236.8099,237.1867,236.7439,236.8476,27303.0
2021-10-28 11:00:00,251.44,251.71,251.25,251.28,19552.0,236.8758,237.1302,236.6968,236.7251,19552.0
2021-10-28 11:30:00,251.25,251.47,250.87,250.95,20750.0,236.6968,236.9041,236.3389,236.4142,20750.0
2021-10-28 12:00:00,250.99,251.45,250.99,251.13,13318.0,236.4519,236.8853,236.4519,236.5838,13318.0
2021-10-28 12:30:00,251.14,251.21,250.8,250.95,22557.0,236.5932,236.6592,236.2729,236.4142,22557.0
2021-10-28 13:00:00,250.96,251.21,250.96,251.11,25219.0,236.4236,236.6592,236.4236,236.565,25219.0
2021-10-28 13:30:00,251.11,251.41,251.11,251.32,29357.0,236.565,236.8476,236.565,236.7628,29357.0
2021-10-28 14:00:00,251.32,251.67,251.32,251.52,17697.0,236.7628,237.0925,236.7628,236.9512,17697.0
2021-10-28 14:30:00,251.55,251.57,251.38,251.47,14987.0,236.9795,236.9983,236.8193,236.9041,14987.0
2021-10-28 15:00:00,251.43,251.59,251.3,251.34,21838.0,236.8664,237.0171,236.7439,236.7816,21838.0
2021-10-28 15:30:00,251.34,252.24,251.29,252.22,68404.0,236.7816,237.6295,236.7345,237.6107,68404.0
2021-10-29 09:30:00,251.31,252.7,251.31,252.47,50328.0,236.7534,238.0629,236.7534,237.8462,50328.0
2021-10-29 10:00:00,252.42,252.86,251.93,252.05,31677.0,237.7991,238.2136,237.3375,237.4505,31677.0
2021-10-29 10:30:00,252.04,252.44,251.91,252.25,21534.0,237.4411,237.8179,237.3186,237.6389,21534.0
2021-10-29 11:00:00,252.23,252.59,252.23,252.41,24500.0,237.6201,237.9592,237.6201,237.7897,24500.0
2021-10-29 11:30:00,252.41,252.59,252.12,252.44,18077.0,237.7897,237.9592,237.5164,237.8179,18077.0
2021-10-29 12:00:00,252.38,252.76,252.38,252.74,12345.0,237.7614,238.1194,237.7614,238.1005,12345.0
2021-10-29 12:30:00,252.7,252.79,252.56,252.59,9632.0,238.0629,238.1476,237.931,237.9592,9632.0
2021-10-29 13:00:00,252.63,252.66,252.5,252.5,21498.0,237.9969,238.0252,237.8744,237.8744,21498.0
2021-10-29 13:30:00,252.5,252.56,252.39,252.44,40116.0,237.8744,237.931,237.7708,237.8179,40116.0
2021-10-29 14:00:00,252.47,252.48,251.81,251.81,52412.0,237.8462,237.8556,237.2244,237.2244,52412.0
2021-10-29 14:30:00,251.8,252.08,251.72,252.05,29359.0,237.215,237.4788,237.1396,237.4505,29359.0
2021-10-29 15:00:00,252.02,252.09,251.59,251.89,26104.0,237.4222,237.4882,237.0171,237.2998,26104.0
2021-10-29 15:30:00,251.93,252.64,251.84,252.35,74719.0,237.3375,238.0063,237.2527,237.7331,74719.0
2021-11-01 09:30:00,253.39,253.69,253.08,253.26,55811.0,238.7129,238.9955,238.4208,238.5904,55811.0
2021-11-01 10:00:00,253.12,253.51,252.48,253.3,74709.0,238.4585,238.8259,237.8556,238.6281,74709.0
2021-11-01 10:30:00,253.28,253.28,252.6,252.64,31976.0,238.6093,238.6093,237.9686,238.0063,31976.0
2021-11-01 11:00:00,252.67,253.17,252.65,253.12,38545.0,238.0346,238.5056,238.0158,238.4585,38545.0
2021-11-01 11:30:00,253.12,253.16,252.87,253.01,11814.0,238.4585,238.4962,238.223,238.3549,11814.0
2021-11-01 12:00:00,253.05,253.48,253.05,253.43,11175.0,238.3926,238.7977,238.3926,238.7506,11175.0
2021-11-01 12:30:00,253.45,253.88,253.45,253.8,24522.0,238.7694,239.1745,238.7694,239.0991,24522.0
2021-11-01 13:00:00,253.78,253.82,253.32,253.59,16930.0,239.0803,239.118,238.6469,238.9013,16930.0
2021-11-01 13:30:00,253.55,253.64,253.25,253.39,22901.0,238.8636,238.9484,238.581,238.7129,22901.0
2021-11-01 14:00:00,253.38,253.46,253.04,253.22,24927.0,238.7035,238.7788,238.3832,238.5527,24927.0
2021-11-01 14:30:00,253.23,253.63,253.22,253.59,35396.0,238.5622,238.939,238.5527,238.9013,35396.0
2021-11-01 15:00:00,253.55,253.82,253.48,253.65,18324.0,238.8636,239.118,238.7977,238.9578,18324.0
2021-11-01 15:30:00,253.66,254.19,253.66,254.14,41265.0,238.9672,239.4665,238.9672,239.4194,41265.0
2021-11-02 09:30:00,254.78,254.78,253.89,254.27,38903.0,240.0224,240.0224,239.1839,239.5419,38903.0
2021-11-02 10:00:00,254.39,254.67,253.88,253.93,54934.0,239.655,239.9187,239.1745,239.2216,54934.0
2021-11-02 10:30:00,253.83,254.01,253.68,253.83,38178.0,239.1274,239.297,238.9861,239.1274,38178.0
2021-11-02 11:00:00,253.87,254.03,253.83,254.02,18609.0,239.1651,239.3158,239.1274,239.3064,18609.0
2021-11-02 11:30:00,253.98,254.31,253.87,253.87,25861.0,239.2687,239.5796,239.1651,239.1651,25861.0
2021-11-02 12:00:00,253.87,254.3,253.8,254.29,7051.0,239.1651,239.5702,239.0991,239.5608,7051.0
2021-11-02 12:30:00,254.31,254.42,254.23,254.3,15757.0,239.5796,239.6832,239.5042,239.5702,15757.0
2021-11-02 13:00:00,254.32,254.32,254.03,254.03,23219.0,239.589,239.589,239.3158,239.3158,23219.0
2021-11-02 13:30:00,254.03,254.36,253.99,254.36,19363.0,239.3158,239.6267,239.2781,239.6267,19363.0
2021-11-02 14:00:00,254.42,254.44,254.19,254.35,19964.0,239.6832,239.7021,239.4665,239.6173,19964.0
2021-11-02 14:30:00,254.32,254.67,254.3,254.65,69647.0,239.589,239.9187,239.5702,239.8999,69647.0
2021-11-02 15:00:00,254.66,254.69,254.33,254.55,32198.0,239.9093,239.9376,239.5984,239.8057,32198.0
2021-11-02 15:30:00,254.58,254.74,254.41,254.73,42591.0,239.834,239.9847,239.6738,239.9753,42591.0
2021-11-03 09:30:00,254.3,254.47,253.75,254.4,58684.0,239.5702,239.7303,239.052,239.6644,58684.0
2021-11-03 10:00:00,254.35,254.7,254.13,254.7,23767.0,239.6173,239.947,239.41,239.947,23767.0
2021-11-03 10:30:00,254.68,255.19,254.68,255.1,31023.0,239.9282,240.4086,239.9282,240.3238,31023.0
2021-11-03 11:00:00,255.08,255.2,254.8,254.86,8353.0,240.305,240.418,240.0412,240.0977,8353.0
2021-11-03 11:30:00,254.91,254.91,254.59,254.73,19534.0,240.1448,240.1448,239.8434,239.9753,19534.0
2021-11-03 12:00:00,254.62,254.67,254.37,254.37,10536.0,239.8716,239.9187,239.6361,239.6361,10536.0
2021-11-03 12:30:00,254.35,254.43,254.2,254.33,48383.0,239.6173,239.6926,239.476,239.5984,48383.0
2021-11-03 13:00:00,254.33,254.42,254.28,254.38,27161.0,239.5984,239.6832,239.5513,239.6455,27161.0
2021-11-03 13:30:00,254.39,254.39,254.07,254.23,56806.0,239.655,239.655,239.3535,239.5042,56806.0
2021-11-03 14:00:00,254.25,255.18,254.18,254.8,47843.0,239.5231,240.3992,239.4571,240.0412,47843.0
2021-11-03 14:30:00,254.85,256.01,254.82,255.79,48612.0,240.0883,241.1811,240.0601,240.9739,48612.0
2021-11-03 15:00:00,255.77,255.9,255.52,255.61,62806.0,240.955,241.0775,240.7195,240.8043,62806.0
2021-11-03 15:30:00,255.62,256.01,255.44,255.79,91881.0,240.8137,241.1811,240.6441,240.9739,91881.0
2021-11-04 09:30:00,256.32,256.54,256.0,256.44,54297.0,241.4732,241.6804,241.1717,241.5862,54297.0
2021-11-04 10:00:00,256.55,257.27,256.52,256.88,37973.0,241.6899,242.3681,241.6616,242.0007,37973.0
2021-11-04 10:30:00,256.91,257.17,256.36,256.4,38403.0,242.029,242.2739,241.5109,241.5485,38403.0
2021-11-04 11:00:00,256.29,256.45,255.58,255.64,23604.0,241.4449,241.5956,240.776,240.8326,23604.0
2021-11-04 11:30:00,255.63,256.3,255.55,256.27,23099.0,240.8231,241.4543,240.7478,241.4261,23099.0
2021-11-04 12:00:00,256.31,256.39,255.99,256.01,13564.0,241.4638,241.5391,241.1623,241.1811,13564.0
2021-11-04 12:30:00,255.91,256.07,255.86,255.88,7353.0,241.0869,241.2377,241.0398,241.0587,7353.0
2021-11-04 13:00:00,255.9,255.95,255.76,255.92,14145.0,241.0775,241.1246,240.9456,241.0963,14145.0
2021-11-04 13:30:00,255.93,256.08,255.69,255.95,21180.0,241.1058,241.2471,240.8797,241.1246,21180.0
2021-11-04 14:00:00,255.94,255.94,255.52,255.69,23213.0,241.1152,241.1152,240.7195,240.8797,23213.0
2021-11-04 14:30:00,255.61,255.74,255.48,255.52,22278.0,240.8043,240.9268,240.6818,240.7195,22278.0
2021-11-04 15:00:00,255.52,255.75,255.39,255.57,24221.0,240.7195,240.9362,240.597,240.7666,24221.0
2021-11-04 15:30:00,255.65,256.11,255.42,256.08,49989.0,240.842,241.2753,240.6253,241.2471,49989.0
2021-11-05 09:30:00,258.1,258.75,257.84,258.45,50694.0,243.1501,243.7624,242.9051,243.4798,50694.0
2021-11-05 10:00:00,258.55,258.8,257.85,257.93,37161.0,243.574,243.8095,242.9146,242.9899,37161.0
2021-11-05 10:30:00,257.92,258.0,257.47,257.53,39268.0,242.9805,243.0559,242.5566,242.6131,39268.0
2021-11-05 11:00:00,257.62,257.69,257.38,257.42,25098.0,242.6979,242.7638,242.4718,242.5095,25098.0
2021-11-05 11:30:00,257.43,257.56,257.2,257.29,13518.0,242.5189,242.6413,242.3022,242.387,13518.0
2021-11-05 12:00:00,257.21,257.36,257.15,257.32,15803.0,242.3116,242.4529,242.2551,242.4152,15803.0
2021-11-05 12:30:00,257.32,257.39,257.14,257.19,12217.0,242.4152,242.4812,242.2457,242.2928,12217.0
2021-11-05 13:00:00,257.24,257.3,256.12,256.12,15834.0,242.3399,242.3964,241.2848,241.2848,15834.0
2021-11-05 13:30:00,256.19,256.66,256.12,256.63,19046.0,241.3507,241.7935,241.2848,241.7652,19046.0
2021-11-05 14:00:00,256.62,257.1,256.59,256.99,21817.0,241.7558,242.208,241.7275,242.1044,21817.0
2021-11-05 14:30:00,256.95,257.0,256.82,256.93,17387.0,242.0667,242.1138,241.9442,242.0478,17387.0
2021-11-05 15:00:00,256.91,257.06,256.55,256.84,26795.0,242.029,242.1703,241.6899,241.9631,26795.0
2021-11-05 15:30:00,256.88,257.4,256.84,257.16,34635.0,242.0007,242.4906,241.9631,242.2645,34635.0
2021-11-08 09:30:00,258.72,259.01,257.84,258.02,84077.0,243.7342,244.0074,242.9051,243.0747,84077.0
2021-11-08 10:00:00,258.09,258.59,257.77,258.37,93466.0,243.1406,243.6117,242.8392,243.4044,93466.0
2021-11-08 10:30:00,258.34,258.61,258.02,258.27,28074.0,243.3762,243.6305,243.0747,243.3102,28074.0
2021-11-08 11:00:00,258.28,258.6,258.23,258.53,16664.0,243.3196,243.6211,243.2725,243.5552,16664.0
2021-11-08 11:30:00,258.56,258.56,258.22,258.28,13735.0,243.5834,243.5834,243.2631,243.3196,13735.0
2021-11-08 12:00:00,258.34,258.38,258.08,258.24,15585.0,243.3762,243.4139,243.1312,243.282,15585.0
2021-11-08 12:30:00,258.26,258.31,258.0,258.22,14901.0,243.3008,243.3479,243.0559,243.2631,14901.0
2021-11-08 13:00:00,258.21,258.4,258.16,258.31,12460.0,243.2537,243.4327,243.2066,243.3479,12460.0
2021-11-08 13:30:00,258.27,258.54,258.24,258.51,34508.0,243.3102,243.5646,243.282,243.5363,34508.0
2021-11-08 14:00:00,258.52,258.68,258.35,258.4,33079.0,243.5457,243.6965,243.3856,243.4327,33079.0
2021-11-08 14:30:00,258.43,258.66,258.41,258.65,24978.0,243.461,243.6776,243.4421,243.6682,24978.0
2021-11-08 15:00:00,258.66,258.74,258.39,258.49,30297.0,243.6776,243.753,243.4233,243.5175,30297.0
2021-11-08 15:30:00,258.49,258.72,258.35,258.67,57691.0,243.5175,243.7342,243.3856,243.6871,57691.0
2021-11-09 09:30:00,258.78,259.36,257.54,257.74,62319.0,243.7907,244.3371,242.6225,242.8109,62319.0
2021-11-09 10:00:00,257.74,258.59,257.49,258.38,115745.0,242.8109,243.6117,242.5754,243.4139,115745.0
2021-11-09 10:30:00,258.52,258.88,258.36,258.57,26584.0,243.5457,243.8849,243.395,243.5928,26584.0
2021-11-09 11:00:00,258.57,258.7,257.97,258.35,29904.0,243.5928,243.7153,243.0276,243.3856,29904.0
2021-11-09 11:30:00,258.48,258.7,258.1,258.22,18291.0,243.5081,243.7153,243.1501,243.2631,18291.0
2021-11-09 12:00:00,258.05,258.45,257.93,258.23,19646.0,243.103,243.4798,242.9899,243.2725,19646.0
2021-11-09 12:30:00,258.24,258.52,258.2,258.34,17829.0,243.282,243.5457,243.2443,243.3762,17829.0
2021-11-09 13:00:00,258.37,258.62,258.24,258.32,14230.0,243.4044,243.64,243.282,243.3573,14230.0
2021-11-09 13:30:00,258.41,258.48,258.05,258.15,47266.0,243.4421,243.5081,243.103,243.1972,47266.0
2021-11-09 14:00:00,258.13,258.72,258.09,258.53,21951.0,243.1783,243.7342,243.1406,243.5552,21951.0
2021-11-09 14:30:00,258.58,258.77,258.46,258.77,23049.0,243.6023,243.7813,243.4892,243.7813,23049.0
2021-11-09 15:00:00,258.75,258.84,258.55,258.69,17316.0,243.7624,243.8472,243.574,243.7059,17316.0
2021-11-09 15:30:00,258.68,259.11,258.51,259.09,39915.0,243.6965,244.1016,243.5363,244.0827,39915.0
2021-11-10 09:30:00,258.11,259.1,257.82,259.07,62930.0,243.1595,244.0921,242.8863,244.0639,62930.0
2021-11-10 10:00:00,259.02,259.18,258.65,258.65,14692.0,244.0168,244.1675,243.6682,243.6682,14692.0
2021-11-10 10:30:00,258.6,258.82,258.41,258.51,23811.0,243.6211,243.8284,243.4421,243.5363,23811.0
2021-11-10 11:00:00,258.58,258.82,258.56,258.56,20232.0,243.6023,243.8284,243.5834,243.5834,20232.0
2021-11-10 11:30:00,258.59,258.65,258.26,258.41,9145.0,243.6117,243.6682,243.3008,243.4421,9145.0
2021-11-10 12:00:00,258.43,258.51,258.05,258.06,8163.0,243.461,243.5363,243.103,243.1124,8163.0
2021-11-10 12:30:00,258.11,258.28,257.71,257.97,39462.0,243.1595,243.3196,242.7827,243.0276,39462.0
2021-11-10 13:00:00,257.95,257.98,256.99,257.11,48873.0,243.0088,243.037,242.1044,242.2174,48873.0
2021-11-10 13:30:00,257.13,257.33,256.36,256.55,25648.0,242.2363,242.4247,241.5109,241.6899,25648.0
2021-11-10 14:00:00,256.52,256.52,255.46,255.48,38613.0,241.6616,241.6616,240.663,240.6818,38613.0
2021-11-10 14:30:00,255.47,255.92,255.04,255.57,35810.0,240.6724,241.0963,240.2673,240.7666,35810.0
2021-11-10 15:00:00,255.57,256.38,255.41,256.13,23180.0,240.7666,241.5297,240.6159,241.2942,23180.0
2021-11-10 15:30:00,256.13,256.16,255.58,255.99,35473.0,241.2942,241.3224,240.776,241.1623,35473.0
2021-11-11 09:30:00,257.09,257.18,256.38,257.04,24632.0,242.1986,242.2834,241.5297,242.1515,24632.0
2021-11-11 10:00:00,257.04,257.23,256.79,256.9,21256.0,242.1515,242.3305,241.9159,242.0196,21256.0
2021-11-11 10:30:00,256.79,257.15,256.58,256.93,11987.0,241.9159,242.2551,241.7181,242.0478,11987.0
2021-11-11 11:00:00,256.87,256.96,256.62,256.67,18944.0,241.9913,242.0761,241.7558,241.8029,18944.0
2021-11-11 11:30:00,256.67,257.11,256.67,256.81,16328.0,241.8029,242.2174,241.8029,241.9348,16328.0
2021-11-11 12:00:00,256.84,256.95,256.66,256.93,10686.0,241.9631,242.0667,241.7935,242.0478,10686.0
2021-11-11 12:30:00,256.97,257.2,256.94,257.08,11578.0,242.0855,242.3022,242.0573,242.1892,11578.0
2021-11-11 13:00:00,257.06,257.24,256.87,257.14,11710.0,242.1703,242.3399,241.9913,242.2457,11710.0
2021-11-11 13:30:00,257.14,257.34,257.1,257.2,9395.0,242.2457,242.4341,242.208,242.3022,9395.0
2021-11-11 14:00:00,257.14,257.42,257.14,257.23,23889.0,242.2457,242.5095,242.2457,242.3305,23889.0
2021-11-11 14:30:00,257.27,257.43,257.03,257.05,13132.0,242.3681,242.5189,242.142,242.1609,13132.0
2021-11-11 15:00:00,257.12,257.24,256.93,257.19,24171.0,242.2268,242.3399,242.0478,242.2928,24171.0
2021-11-11 15:30:00,257.17,257.27,256.89,257.0,25583.0,242.2739,242.3681,242.0102,242.1138,25583.0
2021-11-12 09:30:00,257.87,258.0,257.51,257.79,94460.0,242.9334,243.0559,242.5942,242.858,94460.0
2021-11-12 10:00:00,257.71,257.71,257.24,257.25,26851.0,242.7827,242.7827,242.3399,242.3493,26851.0
2021-11-12 10:30:00,257.15,257.55,257.06,257.55,13404.0,242.2551,242.6319,242.1703,242.6319,13404.0
2021-11-12 11:00:00,257.73,258.35,257.69,258.15,6323.0,242.8015,243.3856,242.7638,243.1972,6323.0
2021-11-12 11:30:00,258.21,258.47,258.2,258.42,11406.0,243.2537,243.4986,243.2443,243.4515,11406.0
2021-11-12 12:00:00,258.52,258.55,258.37,258.46,14479.0,243.5457,243.574,243.4044,243.4892,14479.0
2021-11-12 12:30:00,258.45,258.49,258.35,258.43,19557.0,243.4798,243.5175,243.3856,243.461,19557.0
2021-11-12 13:00:00,258.44,258.53,258.29,258.47,17099.0,243.4704,243.5552,243.3291,243.4986,17099.0
2021-11-12 13:30:00,258.52,258.61,258.32,258.55,11579.0,243.5457,243.6305,243.3573,243.574,11579.0
2021-11-12 14:00:00,258.51,258.51,258.32,258.37,35657.0,243.5363,243.5363,243.3573,243.4044,35657.0
2021-11-12 14:30:00,258.38,258.57,258.23,258.53,10007.0,243.4139,243.5928,243.2725,243.5552,10007.0
2021-11-12 15:00:00,258.53,258.81,258.49,258.78,22113.0,243.5552,243.8189,243.5175,243.7907,22113.0
2021-11-12 15:30:00,258.87,259.07,258.64,258.92,22240.0,243.8755,244.0639,243.6588,243.9226,22240.0
2021-11-15 09:30:00,259.73,259.73,258.92,259.6,30448.0,244.6857,244.6857,243.9226,244.5632,30448.0
2021-11-15 10:00:00,259.49,259.61,259.09,259.46,22790.0,244.4596,244.5726,244.0827,244.4313,22790.0
2021-11-15 10:30:00,259.47,259.64,259.21,259.62,28832.0,244.4407,244.6009,244.1958,244.582,28832.0
2021-11-15 11:00:00,259.59,259.77,259.49,259.53,14074.0,244.5538,244.7233,244.4596,244.4972,14074.0
2021-11-15 11:30:00,259.59,259.7,258.85,259.05,17928.0,244.5538,244.6574,243.8566,244.045,17928.0
2021-11-15 12:00:00,258.98,259.11,258.64,258.78,11164.0,243.9791,244.1016,243.6588,243.7907,11164.0
2021-11-15 12:30:00,258.86,259.2,258.86,259.2,7947.0,243.866,244.1864,243.866,244.1864,7947.0
2021-11-15 13:00:00,259.17,259.42,259.15,259.2,20501.0,244.1581,244.3936,244.1393,244.1864,20501.0
2021-11-15 13:30:00,259.19,259.28,259.11,259.28,17921.0,244.1769,244.2617,244.1016,244.2617,17921.0
2021-11-15 14:00:00,259.21,259.22,258.92,259.07,11342.0,244.1958,244.2052,243.9226,244.0639,11342.0
2021-11-15 14:30:00,259.1,259.42,259.03,259.29,15860.0,244.0921,244.3936,244.0262,244.2711,15860.0
2021-11-15 15:00:00,259.25,259.31,259.1,259.2,34607.0,244.2335,244.29,244.0921,244.1864,34607.0
2021-11-15 15:30:00,259.13,259.29,258.85,259.28,22906.0,244.1204,244.2711,243.8566,244.2617,22906.0
2021-11-16 09:30:00,259.23,260.0,259.11,259.7,39797.0,244.2146,244.94,244.1016,244.6574,39797.0
2021-11-16 10:00:00,259.79,260.03,259.73,259.9,49799.0,244.7422,244.9683,244.6857,244.8458,49799.0
2021-11-16 10:30:00,259.76,260.21,259.76,260.14,11178.0,244.7139,245.1379,244.7139,245.0719,11178.0
2021-11-16 11:00:00,260.24,260.54,260.19,260.5,16932.0,245.1661,245.4487,245.119,245.4111,16932.0
2021-11-16 11:30:00,260.59,260.96,260.49,260.96,15087.0,245.4958,245.8444,245.4016,245.8444,15087.0
2021-11-16 12:00:00,260.92,261.01,260.8,260.95,12310.0,245.8067,245.8915,245.6937,245.835,12310.0
2021-11-16 12:30:00,260.98,261.31,260.95,261.31,11576.0,245.8633,246.1741,245.835,246.1741,11576.0
2021-11-16 13:00:00,261.34,261.49,261.3,261.31,16296.0,246.2024,246.3437,246.1647,246.1741,16296.0
2021-11-16 13:30:00,261.4,261.5,261.36,261.49,12802.0,246.2589,246.3531,246.2212,246.3437,12802.0
2021-11-16 14:00:00,261.4,261.53,261.29,261.38,9594.0,246.2589,246.3814,246.1553,246.2401,9594.0
2021-11-16 14:30:00,261.41,261.47,261.3,261.36,10962.0,246.2683,246.3249,246.1647,246.2212,10962.0
2021-11-16 15:00:00,261.39,261.4,261.19,261.22,22642.0,246.2495,246.2589,246.0611,246.0894,22642.0
2021-11-16 15:30:00,261.17,261.33,260.9,260.96,15608.0,246.0422,246.193,245.7879,245.8444,15608.0
2021-11-17 09:30:00,260.65,260.65,259.1,259.1,79902.0,245.5524,245.5524,244.0921,244.0921,79902.0
2021-11-17 10:00:00,259.02,259.41,258.78,259.2,19559.0,244.0168,244.3842,243.7907,244.1864,19559.0
2021-11-17 10:30:00,259.2,259.69,259.19,259.26,14377.0,244.1864,244.648,244.1769,244.2429,14377.0
2021-11-17 11:00:00,259.35,259.4,258.8,258.91,27625.0,244.3277,244.3748,243.8095,243.9132,27625.0
2021-11-17 11:30:00,258.88,259.21,258.87,259.19,17158.0,243.8849,244.1958,243.8755,244.1769,17158.0
2021-11-17 12:00:00,259.23,259.23,258.5,258.54,19736.0,244.2146,244.2146,243.5269,243.5646,19736.0
2021-11-17 12:30:00,258.47,258.77,258.4,258.77,10133.0,243.4986,243.7813,243.4327,243.7813,10133.0
2021-11-17 13:00:00,258.74,259.28,258.74,259.25,13486.0,243.753,244.2617,243.753,244.2335,13486.0
2021-11-17 13:30:00,259.28,259.48,259.22,259.45,145806.0,244.2617,244.4501,244.2052,244.4219,145806.0
2021-11-17 14:00:00,259.45,259.45,258.75,258.91,9744.0,244.4219,244.4219,243.7624,243.9132,9744.0
2021-11-17 14:30:00,258.86,259.29,258.86,259.06,20698.0,243.866,244.2711,243.866,244.0545,20698.0
2021-11-17 15:00:00,259.09,259.29,258.92,259.09,30097.0,244.0827,244.2711,243.9226,244.0827,30097.0
2021-11-17 15:30:00,259.05,259.4,258.98,259.18,23129.0,244.045,244.3748,243.9791,244.1675,23129.0
2021-11-18 09:30:00,259.67,259.98,258.45,258.57,66144.0,244.6291,244.9212,243.4798,243.5928,66144.0
2021-11-18 10:00:00,258.42,258.6,256.77,257.0,39048.0,243.4515,243.6211,241.8971,242.1138,39048.0
2021-11-18 10:30:00,257.21,257.81,257.21,257.74,23847.0,242.3116,242.8769,242.3116,242.8109,23847.0
2021-11-18 11:00:00,257.76,258.27,257.59,258.12,9654.0,242.8298,243.3102,242.6696,243.1689,9654.0
2021-11-18 11:30:00,258.1,258.54,258.05,258.26,14677.0,243.1501,243.5646,243.103,243.3008,14677.0
2021-11-18 12:00:00,258.34,258.67,258.34,258.55,13290.0,243.3762,243.6871,243.3762,243.574,13290.0
2021-11-18 12:30:00,258.51,258.63,257.85,257.96,18045.0,243.5363,243.6494,242.9146,243.0182,18045.0
2021-11-18 13:00:00,257.94,258.26,257.83,257.9,10925.0,242.9993,243.3008,242.8957,242.9617,10925.0
2021-11-18 13:30:00,257.88,258.03,257.79,257.82,11923.0,242.9428,243.0841,242.858,242.8863,11923.0
2021-11-18 14:00:00,257.82,258.0,257.52,257.55,22463.0,242.8863,243.0559,242.6037,242.6319,22463.0
2021-11-18 14:30:00,257.58,258.06,257.48,258.05,12847.0,242.6602,243.1124,242.566,243.103,12847.0
2021-11-18 15:00:00,258.0,258.14,257.83,258.01,18674.0,243.0559,243.1878,242.8957,243.0653,18674.0
2021-11-18 15:30:00,257.98,258.04,257.74,257.98,29304.0,243.037,243.0935,242.8109,243.037,29304.0
2021-11-19 09:30:00,257.98,258.13,257.3,257.61,42367.0,243.037,243.1783,242.3964,242.6885,42367.0
2021-11-19 10:00:00,257.67,257.73,257.13,257.55,21985.0,242.745,242.8015,242.2363,242.6319,21985.0
2021-11-19 10:30:00,257.42,258.0,257.42,257.82,15381.0,242.5095,243.0559,242.5095,242.8863,15381.0
2021-11-19 11:00:00,257.83,257.94,257.62,257.73,12384.0,242.8957,242.9993,242.6979,242.8015,12384.0
2021-11-19 11:30:00,257.79,257.84,257.41,257.47,14734.0,242.858,242.9051,242.5,242.5566,14734.0
2021-11-19 12:00:00,257.47,257.87,257.47,257.87,24610.0,242.5566,242.9334,242.5566,242.9334,24610.0
2021-11-19 12:30:00,257.91,258.26,257.89,257.98,26852.0,242.9711,243.3008,242.9522,243.037,26852.0
2021-11-19 13:00:00,257.97,257.97,257.2,257.24,43513.0,243.0276,243.0276,242.3022,242.3399,43513.0
2021-11-19 13:30:00,257.21,257.27,256.81,257.26,28360.0,242.3116,242.3681,241.9348,242.3587,28360.0
2021-11-19 14:00:00,257.26,257.47,257.21,257.26,20901.0,242.3587,242.5566,242.3116,242.3587,20901.0
2021-11-19 14:30:00,257.24,257.31,257.03,257.16,33396.0,242.3399,242.4058,242.142,242.2645,33396.0
2021-11-19 15:00:00,257.19,257.25,256.85,257.04,19377.0,242.2928,242.3493,241.9725,242.1515,19377.0
2021-11-19 15:30:00,257.02,257.09,256.59,256.78,74765.0,242.1326,242.1986,241.7275,241.9065,74765.0
2021-11-22 09:30:00,257.72,257.75,256.55,257.54,36504.0,242.7921,242.8203,241.6899,242.6225,36504.0
2021-11-22 10:00:00,257.87,258.14,257.69,257.69,24439.0,242.9334,243.1878,242.7638,242.7638,24439.0
2021-11-22 10:30:00,257.85,258.08,257.38,257.51,40374.0,242.9146,243.1312,242.4718,242.5942,40374.0
2021-11-22 11:00:00,257.61,257.61,257.04,257.08,22973.0,242.6885,242.6885,242.1515,242.1892,22973.0
2021-11-22 11:30:00,257.15,257.15,254.94,255.43,55000.0,242.2551,242.2551,240.1731,240.6347,55000.0
2021-11-22 12:00:00,255.41,255.88,255.23,255.65,25185.0,240.6159,241.0587,240.4463,240.842,25185.0
2021-11-22 12:30:00,255.69,256.25,255.69,256.11,11096.0,240.8797,241.4072,240.8797,241.2753,11096.0
2021-11-22 13:00:00,256.09,256.37,255.89,256.26,16239.0,241.2565,241.5203,241.0681,241.4166,16239.0
2021-11-22 13:30:00,256.26,256.45,256.22,256.36,23315.0,241.4166,241.5956,241.379,241.5109,23315.0
2021-11-22 14:00:00,256.28,256.69,256.28,256.44,21713.0,241.4355,241.8217,241.4355,241.5862,21713.0
2021-11-22 14:30:00,256.55,257.16,256.51,257.1,28306.0,241.6899,242.2645,241.6522,242.208,28306.0
2021-11-22 15:00:00,257.08,257.51,256.87,256.88,29015.0,242.1892,242.5942,241.9913,242.0007,29015.0
2021-11-22 15:30:00,256.88,256.94,254.9,254.9,47346.0,242.0007,242.0573,240.1354,240.1354,47346.0
2021-11-23 09:30:00,254.87,256.25,254.14,255.88,51395.0,240.1072,241.4072,239.4194,241.0587,51395.0
2021-11-23 10:00:00,255.89,255.95,253.93,253.95,69088.0,241.0681,241.1246,239.2216,239.2405,69088.0
2021-11-23 10:30:00,253.89,254.37,252.86,252.86,51851.0,239.1839,239.6361,238.2136,238.2136,51851.0
2021-11-23 11:00:00,252.96,254.19,252.4,253.99,78376.0,238.3078,239.4665,237.7802,239.2781,78376.0
2021-11-23 11:30:00,253.99,254.41,253.52,253.81,50664.0,239.2781,239.6738,238.8354,239.1086,50664.0
2021-11-23 12:00:00,253.82,254.2,253.29,254.09,59453.0,239.118,239.476,238.6187,239.3723,59453.0
2021-11-23 12:30:00,254.1,254.22,253.6,253.68,46130.0,239.3818,239.4948,238.9107,238.9861,46130.0
2021-11-23 13:00:00,253.66,253.91,253.41,253.61,83538.0,238.9672,239.2028,238.7317,238.9201,83538.0
2021-11-23 13:30:00,253.61,254.36,253.39,254.08,30356.0,238.9201,239.6267,238.7129,239.3629,30356.0
2021-11-23 14:00:00,254.07,254.21,253.5,253.87,30002.0,239.3535,239.4854,238.8165,239.1651,30002.0
2021-11-23 14:30:00,253.87,254.75,253.54,254.58,32303.0,239.1651,239.9941,238.8542,239.834,32303.0
2021-11-23 15:00:00,254.57,254.84,254.35,254.43,19844.0,239.8245,240.0789,239.6173,239.6926,19844.0
2021-11-23 15:30:00,254.46,255.2,254.46,255.03,753691.0,239.7209,240.418,239.7209,240.2579,753691.0
2021-11-24 09:30:00,254.11,254.34,253.28,254.32,89990.0,239.3912,239.6079,238.6093,239.589,89990.0
2021-11-24 10:00:00,254.28,255.21,253.94,255.18,63802.0,239.5513,240.4275,239.231,240.3992,63802.0
2021-11-24 10:30:00,255.19,255.37,254.78,255.03,23834.0,240.4086,240.5782,240.0224,240.2579,23834.0
2021-11-24 11:00:00,255.1,255.66,254.85,255.66,24104.0,240.3238,240.8514,240.0883,240.8514,24104.0
2021-11-24 11:30:00,255.84,255.93,255.45,255.55,20640.0,241.021,241.1058,240.6536,240.7478,20640.0
2021-11-24 12:00:00,255.52,255.73,255.32,255.38,12742.0,240.7195,240.9173,240.5311,240.5876,12742.0
2021-11-24 12:30:00,255.53,255.95,255.51,255.94,7737.0,240.7289,241.1246,240.7101,241.1152,7737.0
2021-11-24 13:00:00,256.01,256.26,255.99,256.17,10997.0,241.1811,241.4166,241.1623,241.3319,10997.0
2021-11-24 13:30:00,256.2,256.27,255.91,255.91,18956.0,241.3601,241.4261,241.0869,241.0869,18956.0
2021-11-24 14:00:00,255.91,256.2,255.24,255.54,37226.0,241.0869,241.3601,240.4557,240.7384,37226.0
2021-11-24 14:30:00,255.59,256.15,255.57,256.04,12594.0,240.7855,241.313,240.7666,241.2094,12594.0
2021-11-24 15:00:00,256.04,256.49,255.91,256.49,38318.0,241.2094,241.6333,241.0869,241.6333,38318.0
2021-11-24 15:30:00,256.5,256.57,256.19,256.43,41367.0,241.6427,241.7087,241.3507,241.5768,41367.0
2021-11-26 09:30:00,251.69,252.99,251.22,251.73,133439.0,237.1114,238.3361,236.6686,237.149,133439.0
2021-11-26 10:00:00,251.63,251.63,249.91,251.32,140014.0,237.0548,237.0548,235.4345,236.7628,140014.0
2021-11-26 10:30:00,251.4,251.58,250.72,251.12,110116.0,236.8382,237.0077,236.1975,236.5744,110116.0
2021-11-26 11:00:00,250.98,251.02,249.69,250.13,52037.0,236.4425,236.4802,235.2272,235.6417,52037.0
2021-11-26 11:30:00,250.06,250.75,249.65,250.22,51586.0,235.5758,236.2258,235.1895,235.7265,51586.0
2021-11-26 12:00:00,250.23,251.52,250.09,251.5,63446.0,235.7359,236.9512,235.604,236.9324,63446.0
2021-11-26 12:30:00,251.47,252.14,249.84,250.49,88856.0,236.9041,237.5353,235.3685,235.9809,88856.0
2021-11-29 09:30:00,253.29,253.35,251.62,252.3,90571.0,238.6187,238.6752,237.0454,237.686,90571.0
2021-11-29 10:00:00,252.39,252.7,251.37,251.49,39898.0,237.7708,238.0629,236.8099,236.9229,39898.0
2021-11-29 10:30:00,251.38,251.69,250.68,251.25,49132.0,236.8193,237.1114,236.1599,236.6968,49132.0
2021-11-29 11:00:00,251.2,252.13,251.2,251.68,24003.0,236.6497,237.5259,236.6497,237.1019,24003.0
2021-11-29 11:30:00,251.76,252.5,251.76,252.5,16404.0,237.1773,237.8744,237.1773,237.8744,16404.0
2021-11-29 12:00:00,252.51,253.51,252.51,253.42,17253.0,237.8839,238.8259,237.8839,238.7411,17253.0
2021-11-29 12:30:00,253.47,253.96,253.46,253.95,67604.0,238.7883,239.2499,238.7788,239.2405,67604.0
2021-11-29 13:00:00,253.94,254.24,253.49,253.69,18259.0,239.231,239.5137,238.8071,238.9955,18259.0
2021-11-29 13:30:00,253.64,253.82,253.35,253.71,21674.0,238.9484,239.118,238.6752,239.0144,21674.0
2021-11-29 14:00:00,253.57,253.76,253.35,253.53,12805.0,238.8825,239.0615,238.6752,238.8448,12805.0
2021-11-29 14:30:00,253.53,253.59,253.23,253.31,27188.0,238.8448,238.9013,238.5622,238.6375,27188.0
2021-11-29 15:00:00,253.42,253.63,253.14,253.51,29005.0,238.7411,238.939,238.4774,238.8259,29005.0
2021-11-29 15:30:00,253.42,253.6,252.67,252.8,47281.0,238.7411,238.9107,238.0346,238.1571,47281.0
2021-11-30 09:30:00,251.59,251.67,250.37,250.98,80182.0,237.0171,237.0925,235.8678,236.4425,80182.0
2021-11-30 10:00:00,250.87,251.82,250.46,250.88,152493.0,236.3389,237.2338,235.9526,236.3483,152493.0
2021-11-30 10:30:00,250.95,251.81,248.17,248.17,211538.0,236.4142,237.2244,233.7952,233.7952,211538.0
2021-11-30 11:00:00,248.14,249.27,247.58,248.51,182457.0,233.767,234.8315,233.2394,234.1156,182457.0
2021-11-30 11:30:00,248.47,248.62,247.02,247.69,111384.0,234.0779,234.2192,232.7119,233.343,111384.0
2021-11-30 12:00:00,247.67,247.67,246.25,247.59,89382.0,233.3242,233.3242,231.9865,233.2488,89382.0
2021-11-30 12:30:00,247.59,247.76,246.96,247.12,40272.0,233.2488,233.409,232.6553,232.8061,40272.0
2021-11-30 13:00:00,247.14,247.2,246.59,246.99,50882.0,232.8249,232.8814,232.3068,232.6836,50882.0
2021-11-30 13:30:00,246.92,248.11,246.92,248.11,78667.0,232.6176,233.7387,232.6176,233.7387,78667.0
2021-11-30 14:00:00,248.09,248.38,247.72,247.72,43119.0,233.7199,233.9931,233.3713,233.3713,43119.0
2021-11-30 14:30:00,247.74,247.97,246.99,247.14,77126.0,233.3902,233.6068,232.6836,232.8249,77126.0
2021-11-30 15:00:00,247.11,247.41,246.77,246.86,62698.0,232.7966,233.0793,232.4763,232.5611,62698.0
2021-11-30 15:30:00,246.79,247.35,245.88,246.09,153501.0,232.4952,233.0227,231.6379,231.8357,153501.0
2021-12-01 09:30:00,249.46,250.18,248.43,248.98,85540.0,235.0105,235.6888,234.0402,234.5583,85540.0
2021-12-01 10:00:00,249.04,250.25,249.04,249.61,52173.0,234.6149,235.7548,234.6149,235.1518,52173.0
2021-12-01 10:30:00,249.63,250.02,248.42,250.0,101754.0,235.1707,235.5381,234.0308,235.5192,101754.0
2021-12-01 11:00:00,250.01,250.25,249.77,249.92,25023.0,235.5287,235.7548,235.3026,235.4439,25023.0
2021-12-01 11:30:00,250.0,250.1,248.3,248.53,60581.0,235.5192,235.6135,233.9177,234.1344,60581.0
2021-12-01 12:00:00,248.55,249.51,248.44,248.67,24836.0,234.1532,235.0576,234.0496,234.2663,24836.0
2021-12-01 12:30:00,248.65,248.97,246.98,247.06,71795.0,234.2474,234.5489,232.6742,232.7495,71795.0
2021-12-01 13:00:00,247.09,247.41,245.77,246.73,44056.0,232.7778,233.0793,231.5343,232.4387,44056.0
2021-12-01 13:30:00,246.78,246.84,245.02,246.23,139492.0,232.4858,232.5423,230.8277,231.9676,139492.0
2021-12-01 14:00:00,245.99,246.38,244.57,245.84,128582.0,231.7415,232.1089,230.4038,231.6002,128582.0
2021-12-01 14:30:00,245.76,246.19,244.88,244.88,144271.0,231.5248,231.9299,230.6958,230.6958,144271.0
2021-12-01 15:00:00,244.97,245.13,242.21,242.69,104602.0,230.7806,230.9313,228.1805,228.6327,104602.0
2021-12-01 15:30:00,242.65,243.81,240.84,240.84,86922.0,228.595,229.6878,226.8898,226.8898,86922.0
2021-12-02 09:30:00,242.12,245.51,241.68,245.44,105712.0,228.0957,231.2893,227.6812,231.2234,105712.0
2021-12-02 10:00:00,245.34,245.86,243.93,244.73,188328.0,231.1292,231.619,229.8008,230.5545,188328.0
2021-12-02 10:30:00,244.73,245.01,242.77,244.82,218769.0,230.5545,230.8183,228.708,230.6393,218769.0
2021-12-02 11:00:00,244.91,245.87,244.35,245.63,152276.0,230.7241,231.6285,230.1965,231.4024,152276.0
2021-12-02 11:30:00,245.69,246.03,244.44,245.95,215462.0,231.4589,231.7792,230.2813,231.7038,215462.0
2021-12-02 12:00:00,245.85,246.82,245.55,246.81,68499.0,231.6096,232.5234,231.327,232.514,68499.0
2021-12-02 12:30:00,246.81,247.0,246.18,246.53,74138.0,232.514,232.693,231.9205,232.2502,74138.0
2021-12-02 13:00:00,246.6,246.66,245.69,245.84,184202.0,232.3162,232.3727,231.4589,231.6002,184202.0
2021-12-02 13:30:00,245.85,247.17,245.56,247.08,223893.0,231.6096,232.8532,231.3364,232.7684,223893.0
2021-12-02 14:00:00,247.05,247.4,246.68,247.4,93319.0,232.7401,233.0698,232.3916,233.0698,93319.0
2021-12-02 14:30:00,247.34,247.39,246.52,246.96,97746.0,233.0133,233.0604,232.2408,232.6553,97746.0
2021-12-02 15:00:00,247.03,247.47,246.69,247.14,69171.0,232.7213,233.1358,232.401,232.8249,69171.0
2021-12-02 15:30:00,246.96,247.83,246.38,247.0,110502.0,232.6553,233.4749,232.1089,232.693,110502.0
2021-12-03 09:30:00,248.22,248.55,245.01,245.41,83961.0,233.8423,234.1532,230.8183,231.1951,83961.0
2021-12-03 10:00:00,245.41,246.0,244.4,245.61,70921.0,231.1951,231.7509,230.2436,231.3835,70921.0
2021-12-03 10:30:00,245.54,245.62,242.8,243.58,86397.0,231.3176,231.3929,228.7363,229.4711,86397.0
2021-12-03 11:00:00,243.13,243.94,242.54,243.75,67703.0,229.0472,229.8103,228.4914,229.6313,67703.0
2021-12-03 11:30:00,243.7,244.22,242.05,242.05,80148.0,229.5842,230.074,228.0297,228.0297,80148.0
2021-12-03 12:00:00,242.0,243.81,241.84,243.55,34391.0,227.9826,229.6878,227.8319,229.4428,34391.0
2021-12-03 12:30:00,243.43,244.27,242.78,243.2,29429.0,229.3298,230.1211,228.7175,229.1131,29429.0
2021-12-03 13:00:00,243.17,244.46,242.95,243.83,31757.0,229.0849,230.3001,228.8776,229.7066,31757.0
2021-12-03 13:30:00,243.67,243.74,242.61,242.72,33070.0,229.5559,229.6218,228.5573,228.6609,33070.0
2021-12-03 14:00:00,242.77,243.11,241.96,242.88,32248.0,228.708,229.0283,227.9449,228.8117,32248.0
2021-12-03 14:30:00,243.04,243.04,241.99,242.23,40931.0,228.9624,228.9624,227.9732,228.1993,40931.0
2021-12-03 15:00:00,242.13,243.44,241.75,243.02,79761.0,228.1051,229.3392,227.7471,228.9435,79761.0
2021-12-03 15:30:00,243.05,244.09,242.11,243.88,327942.0,228.9718,229.9516,228.0863,229.7537,327942.0
2021-12-06 09:30:00,245.32,245.72,243.28,245.06,64866.0,231.1103,231.4872,229.1885,230.8654,64866.0
2021-12-06 10:00:00,245.14,246.75,244.24,246.69,37645.0,230.9408,232.4575,230.0929,232.401,37645.0
2021-12-06 10:30:00,246.84,246.87,245.85,246.68,34190.0,232.5423,232.5705,231.6096,232.3916,34190.0
2021-12-06 11:00:00,246.86,246.86,245.52,246.31,34359.0,232.5611,232.5611,231.2987,232.043,34359.0
2021-12-06 11:30:00,246.4,246.62,245.73,246.02,19716.0,232.1278,232.335,231.4966,231.7698,19716.0
2021-12-06 12:00:00,246.03,246.66,245.84,246.46,28329.0,231.7792,232.3727,231.6002,232.1843,28329.0
2021-12-06 12:30:00,246.47,247.02,246.47,247.02,65742.0,232.1937,232.7119,232.1937,232.7119,65742.0
2021-12-06 13:00:00,247.08,247.71,246.87,247.46,16269.0,232.7684,233.3619,232.5705,233.1264,16269.0
2021-12-06 13:30:00,247.48,247.74,247.4,247.6,15368.0,233.1452,233.3902,233.0698,233.2583,15368.0
2021-12-06 14:00:00,247.7,247.85,247.45,247.61,33924.0,233.3525,233.4938,233.117,233.2677,33924.0
2021-12-06 14:30:00,247.74,247.74,246.58,246.68,31103.0,233.3902,233.3902,232.2973,232.3916,31103.0
2021-12-06 15:00:00,246.72,247.1,246.42,246.74,51962.0,232.4292,232.7872,232.1466,232.4481,51962.0
2021-12-06 15:30:00,246.77,247.0,246.32,246.37,66234.0,232.4763,232.693,232.0524,232.0995,66234.0
2021-12-07 09:30:00,250.0,252.25,249.86,252.25,96035.0,235.5192,237.6389,235.3874,237.6389,96035.0
2021-12-07 10:00:00,252.2,252.67,252.0,252.41,28396.0,237.5918,238.0346,237.4034,237.7897,28396.0
2021-12-07 10:30:00,252.46,252.8,252.37,252.63,19677.0,237.8368,238.1571,237.752,237.9969,19677.0
2021-12-07 11:00:00,252.85,253.09,252.16,252.32,20873.0,238.2042,238.4303,237.5541,237.7049,20873.0
2021-12-07 11:30:00,252.32,252.52,251.98,252.13,19933.0,237.7049,237.8933,237.3846,237.5259,19933.0
2021-12-07 12:00:00,252.07,252.45,252.06,252.21,20440.0,237.4693,237.8273,237.4599,237.6012,20440.0
2021-12-07 12:30:00,252.25,252.63,252.21,252.63,24802.0,237.6389,237.9969,237.6012,237.9969,24802.0
2021-12-07 13:00:00,252.59,252.6,252.0,252.35,15923.0,237.9592,237.9686,237.4034,237.7331,15923.0
2021-12-07 13:30:00,252.37,252.78,252.23,252.6,25085.0,237.752,238.1382,237.6201,237.9686,25085.0
2021-12-07 14:00:00,252.6,252.83,252.41,252.63,48563.0,237.9686,238.1853,237.7897,237.9969,48563.0
2021-12-07 14:30:00,252.61,252.73,252.45,252.58,34323.0,237.9781,238.0911,237.8273,237.9498,34323.0
2021-12-07 15:00:00,252.57,252.76,251.91,251.91,36997.0,237.9404,238.1194,237.3186,237.3186,36997.0
2021-12-07 15:30:00,251.92,252.09,251.06,251.99,74480.0,237.328,237.4882,236.5178,237.394,74480.0
2021-12-08 09:30:00,252.73,253.59,251.65,252.64,57603.0,238.0911,238.9013,237.0737,238.0063,57603.0
2021-12-08 10:00:00,252.62,253.2,252.38,252.38,30547.0,237.9875,238.5339,237.7614,237.7614,30547.0
2021-12-08 10:30:00,252.45,252.92,252.45,252.72,26342.0,237.8273,238.2701,237.8273,238.0817,26342.0
2021-12-08 11:00:00,252.84,253.43,252.76,253.42,37586.0,238.1947,238.7506,238.1194,238.7411,37586.0
2021-12-08 11:30:00,253.48,253.95,253.23,253.65,20666.0,238.7977,239.2405,238.5622,238.9578,20666.0
2021-12-08 12:00:00,253.64,253.95,253.51,253.77,20777.0,238.9484,239.2405,238.8259,239.0709,20777.0
2021-12-08 12:30:00,253.78,253.94,253.68,253.81,19990.0,239.0803,239.231,238.9861,239.1086,19990.0
2021-12-08 13:00:00,253.82,254.15,253.74,254.11,26496.0,239.118,239.4289,239.0426,239.3912,26496.0
2021-12-08 13:30:00,254.0,254.16,253.87,253.87,19070.0,239.2876,239.4383,239.1651,239.1651,19070.0
2021-12-08 14:00:00,253.92,254.05,253.52,253.56,23367.0,239.2122,239.3347,238.8354,238.873,23367.0
2021-12-08 14:30:00,253.55,253.97,253.54,253.91,31400.0,238.8636,239.2593,238.8542,239.2028,31400.0
2021-12-08 15:00:00,253.89,254.24,253.72,254.17,87487.0,239.1839,239.5137,239.0238,239.4477,87487.0
2021-12-08 15:30:00,254.15,254.33,253.95,253.97,87764.0,239.4289,239.5984,239.2405,239.2593,87764.0
2021-12-09 09:30:00,252.92,253.56,252.35,252.66,39883.0,238.2701,238.873,237.7331,238.0252,39883.0
2021-12-09 10:00:00,252.68,253.16,252.19,252.23,16116.0,238.044,238.4962,237.5824,237.6201,16116.0
2021-12-09 10:30:00,252.26,252.35,251.78,252.08,30069.0,237.6483,237.7331,237.1961,237.4788,30069.0
2021-12-09 11:00:00,252.03,252.36,251.63,252.36,35822.0,237.4317,237.7425,237.0548,237.7425,35822.0
2021-12-09 11:30:00,252.34,252.51,251.86,251.92,28451.0,237.7237,237.8839,237.2715,237.328,28451.0
2021-12-09 12:00:00,251.88,251.97,251.63,251.88,13369.0,237.2904,237.3751,237.0548,237.2904,13369.0
2021-12-09 12:30:00,251.82,252.25,251.79,252.22,15203.0,237.2338,237.6389,237.2056,237.6107,15203.0
2021-12-09 13:00:00,252.23,252.23,251.82,251.86,35719.0,237.6201,237.6201,237.2338,237.2715,35719.0
2021-12-09 13:30:00,251.86,252.11,251.36,251.71,22339.0,237.2715,237.507,236.8005,237.1302,22339.0
2021-12-09 14:00:00,251.75,251.81,251.33,251.34,28415.0,237.1679,237.2244,236.7722,236.7816,28415.0
2021-12-09 14:30:00,251.35,251.35,250.85,250.93,24210.0,236.7911,236.7911,236.32,236.3954,24210.0
2021-12-09 15:00:00,250.92,251.27,250.26,250.56,43213.0,236.386,236.7157,235.7642,236.0468,43213.0
2021-12-09 15:30:00,250.55,251.04,250.21,250.21,47942.0,236.0374,236.499,235.7171,235.7171,47942.0
2021-12-10 09:30:00,251.84,252.29,250.59,250.63,40403.0,237.2527,237.6766,236.0751,236.1128,40403.0
2021-12-10 10:00:00,250.71,251.64,250.51,251.13,29723.0,236.1881,237.0643,235.9997,236.5838,29723.0
2021-12-10 10:30:00,251.2,251.22,250.1,250.19,28344.0,236.6497,236.6686,235.6135,235.6982,28344.0
2021-12-10 11:00:00,250.36,250.37,249.17,249.93,36129.0,235.8584,235.8678,234.7373,235.4533,36129.0
2021-12-10 11:30:00,249.86,250.43,249.72,250.3,21624.0,235.3874,235.9243,235.2555,235.8019,21624.0
2021-12-10 12:00:00,250.24,250.61,250.19,250.25,17454.0,235.7453,236.0939,235.6982,235.7548,17454.0
2021-12-10 12:30:00,250.34,250.34,249.85,250.27,29204.0,235.8396,235.8396,235.3779,235.7736,29204.0
2021-12-10 13:00:00,250.28,250.58,250.16,250.43,17832.0,235.783,236.0657,235.67,235.9243,17832.0
2021-12-10 13:30:00,250.26,250.38,250.04,250.27,33860.0,235.7642,235.8772,235.5569,235.7736,33860.0
2021-12-10 14:00:00,250.28,250.39,250.03,250.35,28662.0,235.783,235.8867,235.5475,235.849,28662.0
2021-12-10 14:30:00,250.44,250.47,249.73,249.75,39226.0,235.9338,235.962,235.2649,235.2837,39226.0
2021-12-10 15:00:00,249.78,250.27,249.63,250.25,33441.0,235.312,235.7736,235.1707,235.7548,33441.0
2021-12-10 15:30:00,250.24,250.92,250.23,250.87,62284.0,235.7453,236.386,235.7359,236.3389,62284.0
2021-12-13 09:30:00,250.77,250.81,249.12,249.54,107230.0,236.2446,236.2823,234.6902,235.0859,107230.0
2021-12-13 10:00:00,249.49,249.8,248.76,249.04,68931.0,235.0388,235.3308,234.3511,234.6149,68931.0
2021-12-13 10:30:00,249.02,249.48,248.62,248.9,55742.0,234.596,235.0294,234.2192,234.483,55742.0
2021-12-13 11:00:00,248.99,248.99,248.39,248.47,70519.0,234.5677,234.5677,234.0025,234.0779,70519.0
2021-12-13 11:30:00,248.42,248.65,248.23,248.52,78091.0,234.0308,234.2474,233.8518,234.125,78091.0
2021-12-13 12:00:00,248.48,249.07,248.16,249.04,42104.0,234.0873,234.6431,233.7858,234.6149,42104.0
2021-12-13 12:30:00,249.03,249.19,248.63,248.77,37582.0,234.6054,234.7562,234.2286,234.3605,37582.0
2021-12-13 13:00:00,248.75,249.01,248.71,249.0,26535.0,234.3417,234.5866,234.304,234.5772,26535.0
2021-12-13 13:30:00,248.96,249.31,248.8,249.26,53807.0,234.5395,234.8692,234.3888,234.8221,53807.0
2021-12-13 14:00:00,249.25,249.51,248.99,249.33,41425.0,234.8127,235.0576,234.5677,234.8881,41425.0
2021-12-13 14:30:00,249.33,249.41,249.16,249.4,43588.0,234.8881,234.9634,234.7279,234.954,43588.0
2021-12-13 15:00:00,249.4,249.88,249.4,249.65,170695.0,234.954,235.4062,234.954,235.1895,170695.0
2021-12-13 15:30:00,249.63,250.04,248.96,249.03,240990.0,235.1707,235.5569,234.5395,234.6054,240990.0
2021-12-14 09:30:00,247.23,248.48,246.85,247.89,165480.0,232.9097,234.0873,232.5517,233.5315,165480.0
2021-12-14 10:00:00,247.89,248.47,247.39,248.28,104942.0,233.5315,234.0779,233.0604,233.8989,104942.0
2021-12-14 10:30:00,248.26,248.4,246.25,246.58,218432.0,233.88,234.0119,231.9865,232.2973,218432.0
2021-12-14 11:00:00,246.43,246.74,246.13,246.72,142407.0,232.156,232.4481,231.8734,232.4292,142407.0
2021-12-14 11:30:00,246.68,246.77,246.0,246.06,146163.0,232.3916,232.4763,231.7509,231.8075,146163.0
2021-12-14 12:00:00,246.05,246.15,245.69,246.15,120347.0,231.798,231.8923,231.4589,231.8923,120347.0
2021-12-14 12:30:00,246.09,246.2,245.5,245.61,24578.0,231.8357,231.9394,231.2799,231.3835,24578.0
2021-12-14 13:00:00,245.55,245.96,245.41,245.88,24459.0,231.327,231.7133,231.1951,231.6379,24459.0
2021-12-14 13:30:00,245.81,245.85,245.06,245.16,33509.0,231.5719,231.6096,230.8654,230.9596,33509.0
2021-12-14 14:00:00,245.16,246.16,245.08,245.9,52066.0,230.9596,231.9017,230.8842,231.6567,52066.0
2021-12-14 14:30:00,245.91,246.27,245.9,246.23,35641.0,231.6662,232.0053,231.6567,231.9676,35641.0
2021-12-14 15:00:00,246.19,247.06,246.19,247.05,46127.0,231.9299,232.7495,231.9299,232.7401,46127.0
2021-12-14 15:30:00,247.0,247.22,246.07,246.52,149767.0,232.693,232.9003,231.8169,232.2408,149767.0
2021-12-15 09:30:00,246.69,246.85,245.25,245.37,59889.0,232.401,232.5517,231.0444,231.1574,59889.0
2021-12-15 10:00:00,245.31,245.82,245.17,245.67,24378.0,231.1009,231.5814,230.969,231.4401,24378.0
2021-12-15 10:30:00,245.75,246.19,245.34,245.54,28644.0,231.5154,231.9299,231.1292,231.3176,28644.0
2021-12-15 11:00:00,245.45,245.78,245.15,245.23,25766.0,231.2328,231.5437,230.9502,231.0255,25766.0
2021-12-15 11:30:00,245.27,245.44,244.77,245.33,37493.0,231.0632,231.2234,230.5922,231.1197,37493.0
2021-12-15 12:00:00,245.35,245.61,244.94,245.61,16829.0,231.1386,231.3835,230.7523,231.3835,16829.0
2021-12-15 12:30:00,245.54,245.85,245.41,245.74,13002.0,231.3176,231.6096,231.1951,231.506,13002.0
2021-12-15 13:00:00,245.74,245.96,245.69,245.92,32246.0,231.506,231.7133,231.4589,231.6756,32246.0
2021-12-15 13:30:00,245.91,246.43,245.9,246.4,25078.0,231.6662,232.156,231.6567,232.1278,25078.0
2021-12-15 14:00:00,246.35,247.98,245.29,246.61,55115.0,232.0807,233.6163,231.0821,232.3256,55115.0
2021-12-15 14:30:00,246.62,247.38,246.36,246.81,97370.0,232.335,233.051,232.0901,232.514,97370.0
2021-12-15 15:00:00,246.89,249.82,246.83,249.81,117397.0,232.5894,235.3497,232.5329,235.3403,117397.0
2021-12-15 15:30:00,249.86,250.2,248.83,250.05,134917.0,235.3874,235.7077,234.417,235.5664,134917.0
2021-12-16 09:30:00,251.28,251.8,250.34,251.16,55648.0,236.7251,237.215,235.8396,236.6121,55648.0
2021-12-16 10:00:00,251.02,251.64,250.22,251.57,28715.0,236.4802,237.0643,235.7265,236.9983,28715.0
2021-12-16 10:30:00,251.61,251.64,250.76,250.97,23117.0,237.036,237.0643,236.2352,236.4331,23117.0
2021-12-16 11:00:00,251.01,251.03,250.08,250.58,77463.0,236.4707,236.4896,235.5946,236.0657,77463.0
2021-12-16 11:30:00,250.59,250.59,249.45,249.46,22359.0,236.0751,236.0751,235.0011,235.0105,22359.0
2021-12-16 12:00:00,249.47,249.81,248.9,249.08,20880.0,235.0199,235.3403,234.483,234.6525,20880.0
2021-12-16 12:30:00,248.85,249.16,248.44,248.48,16546.0,234.4359,234.7279,234.0496,234.0873,16546.0
2021-12-16 13:00:00,248.53,249.2,248.37,249.05,13746.0,234.1344,234.7656,233.9837,234.6243,13746.0
2021-12-16 13:30:00,248.9,249.39,248.6,248.77,33631.0,234.483,234.9446,234.2003,234.3605,33631.0
2021-12-16 14:00:00,248.85,248.92,247.73,247.78,46467.0,234.4359,234.5018,233.3807,233.4278,46467.0
2021-12-16 14:30:00,247.84,248.04,246.5,247.13,38828.0,233.4844,233.6728,232.222,232.8155,38828.0
2021-12-16 15:00:00,247.02,247.9,246.74,247.89,37931.0,232.7119,233.5409,232.4481,233.5315,37931.0
2021-12-16 15:30:00,247.99,248.38,247.34,247.72,104154.0,233.6257,233.9931,233.0133,233.3713,104154.0
2021-12-17 09:30:00,247.01,247.01,244.76,246.06,68589.0,232.7024,232.7024,230.5828,231.8075,68589.0
2021-12-17 10:00:00,246.0,246.3,245.2,246.11,33836.0,231.7509,232.0336,230.9973,231.8546,33836.0
2021-12-17 10:30:00,246.19,249.01,246.09,248.72,39541.0,231.9299,234.5866,231.8357,234.3134,39541.0
2021-12-17 11:00:00,248.63,249.53,248.58,249.27,31620.0,234.2286,235.0765,234.1815,234.8315,31620.0
2021-12-17 11:30:00,249.24,249.36,247.13,247.79,51205.0,234.8033,234.9163,232.8155,233.4373,51205.0
2021-12-17 12:00:00,247.7,248.19,247.01,248.01,34987.0,233.3525,233.8141,232.7024,233.6445,34987.0
2021-12-17 12:30:00,247.97,248.6,247.84,248.23,30187.0,233.6068,234.2003,233.4844,233.8518,30187.0
2021-12-17 13:00:00,248.09,248.86,247.96,248.86,25304.0,233.7199,234.4453,233.5974,234.4453,25304.0
2021-12-17 13:30:00,248.82,249.17,248.64,249.16,113853.0,234.4076,234.7373,234.238,234.7279,113853.0
2021-12-17 14:00:00,249.19,249.19,248.38,248.42,31089.0,234.7562,234.7562,233.9931,234.0308,31089.0
2021-12-17 14:30:00,248.42,248.92,248.24,248.52,50492.0,234.0308,234.5018,233.8612,234.125,50492.0
2021-12-17 15:00:00,248.47,248.92,247.9,248.1,69530.0,234.0779,234.5018,233.5409,233.7293,69530.0
2021-12-17 15:30:00,248.09,248.21,246.6,247.12,185799.0,233.7199,233.8329,232.3162,232.8061,185799.0
2021-12-20 09:30:00,243.42,243.88,241.92,243.31,98177.0,229.3204,229.7537,227.9073,229.2168,98177.0
2021-12-20 10:00:00,243.36,243.42,242.42,242.53,39176.0,229.2639,229.3204,228.3783,228.4819,39176.0
2021-12-20 10:30:00,242.43,242.62,241.37,241.47,49359.0,228.3877,228.5667,227.3891,227.4833,49359.0
2021-12-20 11:00:00,241.74,241.76,241.23,241.44,46952.0,227.7377,227.7565,227.2572,227.4551,46952.0
2021-12-20 11:30:00,241.39,242.42,241.26,242.35,41752.0,227.408,228.3783,227.2855,228.3124,41752.0
2021-12-20 12:00:00,242.4,242.52,241.9,242.0,29447.0,228.3595,228.4725,227.8884,227.9826,29447.0
2021-12-20 12:30:00,241.96,242.11,241.49,241.7,138566.0,227.9449,228.0863,227.5022,227.7,138566.0
2021-12-20 13:00:00,241.66,242.25,241.47,242.09,98465.0,227.6623,228.2181,227.4833,228.0674,98465.0
2021-12-20 13:30:00,242.08,243.12,241.81,242.67,94994.0,228.058,229.0378,227.8036,228.6138,94994.0
2021-12-20 14:00:00,242.81,243.3,242.69,242.85,67381.0,228.7457,229.2073,228.6327,228.7834,67381.0
2021-12-20 14:30:00,242.86,243.2,242.43,242.87,147783.0,228.7928,229.1131,228.3877,228.8022,147783.0
2021-12-20 15:00:00,242.88,243.7,242.88,243.57,72183.0,228.8117,229.5842,228.8117,229.4617,72183.0
2021-12-20 15:30:00,243.52,243.88,242.99,243.53,63507.0,229.4146,229.7537,228.9153,229.424,63507.0
2021-12-21 09:30:00,245.91,247.29,245.82,245.98,84884.0,231.6662,232.9662,231.5814,231.7321,84884.0
2021-12-21 10:00:00,246.07,247.47,246.07,246.44,44316.0,231.8169,233.1358,231.8169,232.1655,44316.0
2021-12-21 10:30:00,246.47,246.78,245.95,246.64,27631.0,232.1937,232.4858,231.7038,232.3539,27631.0
2021-12-21 11:00:00,246.43,247.22,246.4,246.91,48435.0,232.156,232.9003,232.1278,232.6082,48435.0
2021-12-21 11:30:00,246.98,247.89,246.89,247.77,142318.0,232.6742,233.5315,232.5894,233.4184,142318.0
2021-12-21 12:00:00,247.81,248.4,247.78,248.37,19440.0,233.4561,234.0119,233.4278,233.9837,19440.0
2021-12-21 12:30:00,248.43,248.93,248.4,248.9,24917.0,234.0402,234.5112,234.0119,234.483,24917.0
2021-12-21 13:00:00,248.76,248.93,248.62,248.92,23491.0,234.3511,234.5112,234.2192,234.5018,23491.0
2021-12-21 13:30:00,248.91,249.36,248.91,249.12,32722.0,234.4924,234.9163,234.4924,234.6902,32722.0
2021-12-21 14:00:00,249.15,249.21,248.75,248.9,73636.0,234.7185,234.775,234.3417,234.483,73636.0
2021-12-21 14:30:00,248.94,249.07,248.62,249.01,39366.0,234.5206,234.6431,234.2192,234.5866,39366.0
2021-12-21 15:00:00,248.98,249.12,248.84,248.86,30641.0,234.5583,234.6902,234.4264,234.4453,30641.0
2021-12-21 15:30:00,248.83,249.47,248.34,249.42,58022.0,234.417,235.0199,233.9554,234.9728,58022.0
2021-12-22 09:30:00,249.09,250.02,249.09,249.37,46199.0,234.662,235.5381,234.662,234.9257,46199.0
2021-12-22 10:00:00,249.4,250.0,249.07,249.67,29287.0,234.954,235.5192,234.6431,235.2084,29287.0
2021-12-22 10:30:00,249.67,250.73,249.65,250.52,33198.0,235.2084,236.207,235.1895,236.0091,33198.0
2021-12-22 11:00:00,250.62,250.84,250.38,250.63,59909.0,236.1033,236.3106,235.8772,236.1128,59909.0
2021-12-22 11:30:00,250.59,250.85,250.52,250.85,14348.0,236.0751,236.32,236.0091,236.32,14348.0
2021-12-22 12:00:00,250.82,250.91,250.32,250.54,11386.0,236.2917,236.3765,235.8207,236.028,11386.0
2021-12-22 12:30:00,250.55,250.93,250.53,250.93,16572.0,236.0374,236.3954,236.0185,236.3954,16572.0
2021-12-22 13:00:00,250.83,250.99,250.63,250.71,16670.0,236.3012,236.4519,236.1128,236.1881,16670.0
2021-12-22 13:30:00,250.78,250.83,250.42,250.5,18057.0,236.2541,236.3012,235.9149,235.9903,18057.0
2021-12-22 14:00:00,250.47,250.47,249.95,249.96,45152.0,235.962,235.962,235.4721,235.4816,45152.0
2021-12-22 14:30:00,250.0,250.56,250.0,250.53,69179.0,235.5192,236.0468,235.5192,236.0185,69179.0
2021-12-22 15:00:00,250.58,250.76,250.31,250.58,20452.0,236.0657,236.2352,235.8113,236.0657,20452.0
2021-12-22 15:30:00,250.58,251.23,250.53,251.19,54476.0,236.0657,236.678,236.0185,236.6403,54476.0
2021-12-23 09:30:00,252.01,252.75,251.82,252.33,54498.0,237.4128,238.11,237.2338,237.7143,54498.0
2021-12-23 10:00:00,252.37,252.68,252.14,252.44,21829.0,237.752,238.044,237.5353,237.8179,21829.0
2021-12-23 10:30:00,252.64,252.86,252.42,252.69,21319.0,238.0063,238.2136,237.7991,238.0534,21319.0
2021-12-23 11:00:00,252.75,252.77,252.5,252.71,24877.0,238.11,238.1288,237.8744,238.0723,24877.0
2021-12-23 11:30:00,252.78,252.89,252.74,252.82,11491.0,238.1382,238.2418,238.1005,238.1759,11491.0
2021-12-23 12:00:00,252.81,252.81,252.63,252.73,12478.0,238.1665,238.1665,237.9969,238.0911,12478.0
2021-12-23 12:30:00,252.74,252.86,252.71,252.76,18589.0,238.1005,238.2136,238.0723,238.1194,18589.0
2021-12-23 13:00:00,252.77,252.91,252.68,252.89,24851.0,238.1288,238.2607,238.044,238.2418,24851.0
2021-12-23 13:30:00,252.86,253.17,252.78,253.13,22214.0,238.2136,238.5056,238.1382,238.4679,22214.0
2021-12-23 14:00:00,253.15,253.23,253.06,253.2,14252.0,238.4868,238.5622,238.402,238.5339,14252.0
2021-12-23 14:30:00,253.2,253.24,253.1,253.17,23541.0,238.5339,238.5716,238.4397,238.5056,23541.0
2021-12-23 15:00:00,253.13,253.31,252.85,253.07,24973.0,238.4679,238.6375,238.2042,238.4114,24973.0
2021-12-23 15:30:00,253.08,253.52,252.63,252.64,48481.0,238.4208,238.8354,237.9969,238.0063,48481.0
2021-12-27 09:30:00,252.66,252.77,251.9,252.05,49647.0,238.8848,238.9888,238.1662,238.308,49647.0
2021-12-27 10:00:00,251.99,253.15,251.99,253.14,21030.0,238.2513,239.3481,238.2513,239.3386,21030.0
2021-12-27 10:30:00,253.18,253.44,252.98,253.41,19064.0,239.3764,239.6223,239.1873,239.5939,19064.0
2021-12-27 11:00:00,253.43,253.67,253.14,253.45,21163.0,239.6128,239.8397,239.3386,239.6317,21163.0
2021-12-27 11:30:00,253.4,253.6,253.27,253.54,16984.0,239.5844,239.7735,239.4615,239.7168,16984.0
2021-12-27 12:00:00,253.6,253.82,253.56,253.79,23977.0,239.7735,239.9815,239.7357,239.9532,23977.0
2021-12-27 12:30:00,253.81,253.88,253.63,253.85,15860.0,239.9721,240.0383,239.8019,240.0099,15860.0
2021-12-27 13:00:00,253.82,254.02,253.78,253.96,10268.0,239.9815,240.1706,239.9437,240.1139,10268.0
2021-12-27 13:30:00,253.9,253.93,253.76,253.84,15290.0,240.0572,240.0855,239.9248,240.0004,15290.0
2021-12-27 14:00:00,253.86,254.1,253.74,254.09,14374.0,240.0194,240.2463,239.9059,240.2368,14374.0
2021-12-27 14:30:00,254.09,254.18,253.88,253.95,33886.0,240.2368,240.3219,240.0383,240.1045,33886.0
2021-12-27 15:00:00,253.91,254.19,253.83,254.19,23776.0,240.0666,240.3314,239.991,240.3314,23776.0
2021-12-27 15:30:00,254.21,254.88,254.17,254.88,109601.0,240.3503,240.9837,240.3125,240.9837,109601.0
2021-12-28 09:30:00,255.04,255.8,254.76,255.57,112255.0,241.135,241.8536,240.8703,241.6361,112255.0
2021-12-28 10:00:00,255.56,256.02,255.07,255.51,22607.0,241.6267,242.0616,241.1634,241.5794,22607.0
2021-12-28 10:30:00,255.54,255.65,254.78,254.83,21064.0,241.6078,241.7118,240.8892,240.9365,21064.0
2021-12-28 11:00:00,254.75,254.92,254.2,254.4,16056.0,240.8608,241.0216,240.3408,240.5299,16056.0
2021-12-28 11:30:00,254.41,255.0,254.23,254.89,19615.0,240.5394,241.0972,240.3692,240.9932,19615.0
2021-12-28 12:00:00,254.9,254.9,254.31,254.31,14701.0,241.0027,241.0027,240.4448,240.4448,14701.0
2021-12-28 12:30:00,254.34,254.35,253.85,254.26,38721.0,240.4732,240.4826,240.0099,240.3975,38721.0
2021-12-28 13:00:00,254.2,254.47,254.14,254.34,27489.0,240.3408,240.5961,240.2841,240.4732,27489.0
2021-12-28 13:30:00,254.28,254.47,254.19,254.47,20166.0,240.4165,240.5961,240.3314,240.5961,20166.0
2021-12-28 14:00:00,254.48,254.5,253.99,254.37,62530.0,240.6056,240.6245,240.1423,240.5016,62530.0
2021-12-28 14:30:00,254.38,254.46,254.25,254.44,35174.0,240.511,240.5866,240.3881,240.5677,35174.0
2021-12-28 15:00:00,254.38,254.66,254.28,254.63,31374.0,240.511,240.7757,240.4165,240.7474,31374.0
2021-12-28 15:30:00,254.67,254.9,254.22,254.39,42183.0,240.7852,241.0027,240.3597,240.5205,42183.0
2021-12-29 09:30:00,254.45,254.89,253.9,254.24,56578.0,240.5772,240.9932,240.0572,240.3786,56578.0
2021-12-29 10:00:00,254.28,254.57,253.59,254.18,33442.0,240.4165,240.6906,239.7641,240.3219,33442.0
2021-12-29 10:30:00,254.25,254.75,254.1,254.74,38518.0,240.3881,240.8608,240.2463,240.8514,38518.0
2021-12-29 11:00:00,254.72,254.89,254.64,254.65,22329.0,240.8325,240.9932,240.7568,240.7663,22329.0
2021-12-29 11:30:00,254.59,254.77,254.51,254.56,15203.0,240.7096,240.8797,240.6339,240.6812,15203.0
2021-12-29 12:00:00,254.55,254.56,254.29,254.29,14165.0,240.6717,240.6812,240.4259,240.4259,14165.0
2021-12-29 12:30:00,254.34,254.5,254.27,254.46,24577.0,240.4732,240.6245,240.407,240.5866,24577.0
2021-12-29 13:00:00,254.47,254.79,254.44,254.7,25375.0,240.5961,240.8987,240.5677,240.8136,25375.0
2021-12-29 13:30:00,254.7,254.95,254.62,254.89,32968.0,240.8136,241.0499,240.7379,240.9932,32968.0
2021-12-29 14:00:00,254.89,254.95,254.8,254.84,24011.0,240.9932,241.0499,240.9081,240.9459,24011.0
2021-12-29 14:30:00,254.86,254.91,254.73,254.77,25317.0,240.9648,241.0121,240.8419,240.8797,25317.0
2021-12-29 15:00:00,254.79,255.0,254.74,254.94,26801.0,240.8987,241.0972,240.8514,241.0405,26801.0
2021-12-29 15:30:00,254.98,255.5,254.96,254.99,67636.0,241.0783,241.5699,241.0594,241.0877,67636.0
2021-12-30 09:30:00,255.38,256.5,255.22,256.17,121990.0,241.4565,242.5154,241.3052,242.2034,121990.0
2021-12-30 10:00:00,256.15,256.4,255.94,255.94,39181.0,242.1845,242.4209,241.986,241.986,39181.0
2021-12-30 10:30:00,256.09,256.23,255.96,255.97,14485.0,242.1278,242.2601,242.0049,242.0143,14485.0
2021-12-30 11:00:00,255.94,256.1,255.86,256.04,13728.0,241.986,242.1372,241.9103,242.0805,13728.0
2021-12-30 11:30:00,255.99,256.27,255.97,256.26,22035.0,242.0332,242.298,242.0143,242.2885,22035.0
2021-12-30 12:00:00,256.25,256.34,255.94,256.03,18809.0,242.2791,242.3641,241.986,242.071,18809.0
2021-12-30 12:30:00,255.99,256.39,255.99,256.38,26586.0,242.0332,242.4114,242.0332,242.402,26586.0
2021-12-30 13:00:00,256.39,256.43,256.32,256.35,33339.0,242.4114,242.4492,242.3452,242.3736,33339.0
2021-12-30 13:30:00,256.35,256.54,256.32,256.47,24937.0,242.3736,242.5532,242.3452,242.4871,24937.0
2021-12-30 14:00:00,256.41,256.49,256.18,256.48,18266.0,242.4303,242.506,242.2129,242.4965,18266.0
2021-12-30 14:30:00,256.41,256.54,256.36,256.44,16426.0,242.4303,242.5532,242.3831,242.4587,16426.0
2021-12-30 15:00:00,256.4,256.4,255.82,255.93,19242.0,242.4209,242.4209,241.8725,241.9765,19242.0
2021-12-30 15:30:00,255.96,256.06,254.83,255.0,57911.0,242.0049,242.0994,240.9365,241.0972,57911.0
2021-12-31 09:30:00,254.91,255.7,254.74,255.35,29100.0,241.0121,241.759,240.8514,241.4281,29100.0
2021-12-31 10:00:00,255.22,255.7,254.78,255.21,49925.0,241.3052,241.759,240.8892,241.2958,49925.0
2021-12-31 10:30:00,255.24,255.24,254.83,255.2,14489.0,241.3241,241.3241,240.9365,241.2863,14489.0
2021-12-31 11:00:00,255.31,255.4,255.01,255.24,16760.0,241.3903,241.4754,241.1067,241.3241,16760.0
2021-12-31 11:30:00,255.28,255.32,254.95,255.01,12958.0,241.3619,241.3998,241.0499,241.1067,12958.0
2021-12-31 12:00:00,255.03,255.21,254.91,254.92,13851.0,241.1256,241.2958,241.0121,241.0216,13851.0
2021-12-31 12:30:00,254.95,255.5,254.87,255.5,15033.0,241.0499,241.5699,240.9743,241.5699,15033.0
2021-12-31 13:00:00,255.47,255.53,255.26,255.37,13164.0,241.5416,241.5983,241.343,241.447,13164.0
2021-12-31 13:30:00,255.39,255.62,255.24,255.62,14235.0,241.4659,241.6834,241.3241,241.6834,14235.0
2021-12-31 14:00:00,255.57,255.65,255.28,255.54,15197.0,241.6361,241.7118,241.3619,241.6078,15197.0
2021-12-31 14:30:00,255.45,255.59,255.29,255.38,20390.0,241.5227,241.655,241.3714,241.4565,20390.0
2021-12-31 15:00:00,255.39,255.67,255.39,255.65,8573.0,241.4659,241.7307,241.4659,241.7118,8573.0
2021-12-31 15:30:00,255.71,255.89,254.7,254.73,24366.0,241.7685,241.9387,240.8136,240.8419,24366.0
2022-01-03 09:30:00,255.45,255.69,252.79,253.63,79139.0,241.5227,241.7496,239.0077,239.8019,79139.0
2022-01-03 10:00:00,253.72,254.36,253.62,254.33,39653.0,239.887,240.4921,239.7924,240.4637,39653.0
2022-01-03 10:30:00,254.44,254.44,252.99,253.15,90783.0,240.5677,240.5677,239.1968,239.3481,90783.0
2022-01-03 11:00:00,253.17,253.31,252.18,252.39,55674.0,239.367,239.4993,238.431,238.6295,55674.0
2022-01-03 11:30:00,252.4,252.59,251.78,252.14,90219.0,238.639,238.8186,238.0528,238.3931,90219.0
2022-01-03 12:00:00,252.13,252.54,252.0,252.54,52682.0,238.3837,238.7713,238.2608,238.7713,52682.0
2022-01-03 12:30:00,252.55,252.55,252.19,252.21,23551.0,238.7808,238.7808,238.4404,238.4593,23551.0
2022-01-03 13:00:00,252.18,252.43,252.03,252.29,36593.0,238.431,238.6673,238.2891,238.535,36593.0
2022-01-03 13:30:00,252.29,252.68,252.11,252.68,31583.0,238.535,238.9037,238.3648,238.9037,31583.0
2022-01-03 14:00:00,252.69,252.95,252.55,252.95,67727.0,238.9131,239.159,238.7808,239.159,67727.0
2022-01-03 14:30:00,252.91,253.21,252.71,252.98,45965.0,239.1212,239.4048,238.9321,239.1873,45965.0
2022-01-03 15:00:00,252.98,253.33,252.88,253.26,36838.0,239.1873,239.5183,239.0928,239.4521,36838.0
2022-01-03 15:30:00,253.32,253.44,252.79,253.39,155154.0,239.5088,239.6223,239.0077,239.575,155154.0
2022-01-04 09:30:00,254.3,254.86,253.79,253.83,65071.0,240.4354,240.9648,239.9532,239.991,65071.0
2022-01-04 10:00:00,253.84,253.87,253.04,253.46,25630.0,240.0004,240.0288,239.2441,239.6412,25630.0
2022-01-04 10:30:00,253.48,253.59,252.7,252.76,24105.0,239.6601,239.7641,238.9226,238.9793,24105.0
2022-01-04 11:00:00,252.72,252.95,252.29,252.85,54489.0,238.9415,239.159,238.535,239.0644,54489.0
2022-01-04 11:30:00,252.83,253.48,252.82,253.28,27335.0,239.0455,239.6601,239.0361,239.471,27335.0
2022-01-04 12:00:00,253.33,253.33,253.0,253.03,16244.0,239.5183,239.5183,239.2062,239.2346,16244.0
2022-01-04 12:30:00,252.84,252.98,252.64,252.69,14498.0,239.055,239.1873,238.8659,238.9131,14498.0
2022-01-04 13:00:00,252.61,252.8,252.45,252.5,19752.0,238.8375,239.0171,238.6862,238.7335,19752.0
2022-01-04 13:30:00,252.53,252.53,251.6,251.63,22573.0,238.7619,238.7619,237.8826,237.9109,22573.0
2022-01-04 14:00:00,251.79,252.46,251.79,252.17,49211.0,238.0622,238.6957,238.0622,238.4215,49211.0
2022-01-04 14:30:00,252.19,252.84,252.18,252.82,50450.0,238.4404,239.055,238.431,239.0361,50450.0
2022-01-04 15:00:00,252.81,253.45,252.81,253.35,52000.0,239.0266,239.6317,239.0266,239.5372,52000.0
2022-01-04 15:30:00,253.35,253.86,253.16,253.21,43891.0,239.5372,240.0194,239.3575,239.4048,43891.0
2022-01-05 09:30:00,252.75,253.41,252.59,252.95,49673.0,238.9699,239.5939,238.8186,239.159,49673.0
2022-01-05 10:00:00,252.86,253.14,252.51,253.0,31012.0,239.0739,239.3386,238.743,239.2062,31012.0
2022-01-05 10:30:00,252.96,252.96,252.64,252.77,28257.0,239.1684,239.1684,238.8659,238.9888,28257.0
2022-01-05 11:00:00,252.79,252.83,252.23,252.43,20553.0,239.0077,239.0455,238.4782,238.6673,20553.0
2022-01-05 11:30:00,252.44,252.44,252.09,252.25,15999.0,238.6768,238.6768,238.3459,238.4971,15999.0
2022-01-05 12:00:00,252.15,252.46,252.14,252.43,19953.0,238.4026,238.6957,238.3931,238.6673,19953.0
2022-01-05 12:30:00,252.38,252.41,251.76,251.82,37302.0,238.62,238.6484,238.0339,238.0906,37302.0
2022-01-05 13:00:00,251.8,251.8,251.28,251.56,41843.0,238.0717,238.0717,237.58,237.8448,41843.0
2022-01-05 13:30:00,251.56,251.67,251.27,251.49,38000.0,237.8448,237.9488,237.5706,237.7786,38000.0
2022-01-05 14:00:00,251.49,252.0,249.64,249.73,75494.0,237.7786,238.2608,236.0294,236.1145,75494.0
2022-01-05 14:30:00,249.89,249.94,248.41,248.65,31068.0,236.2658,236.3131,234.8665,235.0934,31068.0
2022-01-05 15:00:00,248.56,248.57,247.49,247.54,86207.0,235.0083,235.0178,233.9967,234.0439,86207.0
2022-01-05 15:30:00,247.38,248.0,246.77,246.79,56167.0,233.8927,234.4788,233.3159,233.3348,56167.0
2022-01-06 09:30:00,247.56,248.45,245.91,245.98,62728.0,234.0628,234.9043,232.5028,232.569,62728.0
2022-01-06 10:00:00,245.96,247.01,245.18,246.79,83315.0,232.5501,233.5428,231.8126,233.3348,83315.0
2022-01-06 10:30:00,247.03,248.17,247.03,247.58,64831.0,233.5617,234.6396,233.5617,234.0817,64831.0
2022-01-06 11:00:00,247.68,248.47,247.32,247.72,28006.0,234.1763,234.9232,233.8359,234.2141,28006.0
2022-01-06 11:30:00,247.78,248.67,247.39,248.59,34959.0,234.2708,235.1123,233.9021,235.0367,34959.0
2022-01-06 12:00:00,248.58,248.97,248.46,248.83,25342.0,235.0272,235.396,234.9138,235.2636,25342.0
2022-01-06 12:30:00,248.96,249.3,248.66,248.8,26974.0,235.3865,235.708,235.1029,235.2352,26974.0
2022-01-06 13:00:00,248.78,248.84,248.11,248.15,26498.0,235.2163,235.2731,234.5829,234.6207,26498.0
2022-01-06 13:30:00,248.07,248.45,247.87,248.45,20402.0,234.545,234.9043,234.3559,234.9043,20402.0
2022-01-06 14:00:00,248.34,248.75,247.97,248.41,27078.0,234.8003,235.188,234.4505,234.8665,27078.0
2022-01-06 14:30:00,248.43,248.89,248.33,248.75,30110.0,234.8854,235.3203,234.7909,235.188,30110.0
2022-01-06 15:00:00,248.77,248.96,248.08,248.34,38648.0,235.2069,235.3865,234.5545,234.8003,38648.0
2022-01-06 15:30:00,248.45,248.5,247.19,247.56,78989.0,234.9043,234.9516,233.713,234.0628,78989.0
2022-01-07 09:30:00,247.48,248.95,247.16,248.6,82776.0,233.9872,235.3771,233.6846,235.0461,82776.0
2022-01-07 10:00:00,248.61,248.61,247.38,247.38,30319.0,235.0556,235.0556,233.8927,233.8927,30319.0
2022-01-07 10:30:00,247.44,247.5,245.79,246.27,37061.0,233.9494,234.0061,232.3893,232.8432,37061.0
2022-01-07 11:00:00,246.25,246.79,245.78,246.79,26185.0,232.8243,233.3348,232.3799,233.3348,26185.0
2022-01-07 11:30:00,246.78,247.56,246.68,247.43,15873.0,233.3254,234.0628,233.2308,233.9399,15873.0
2022-01-07 12:00:00,247.48,247.52,246.97,247.0,21298.0,233.9872,234.025,233.505,233.5334,21298.0
2022-01-07 12:30:00,247.0,247.16,246.8,247.07,20395.0,233.5334,233.6846,233.3443,233.5996,20395.0
2022-01-07 13:00:00,247.12,247.17,246.73,246.81,12728.0,233.6468,233.6941,233.2781,233.3537,12728.0
2022-01-07 13:30:00,246.77,247.07,246.69,246.77,15959.0,233.3159,233.5996,233.2403,233.3159,15959.0
2022-01-07 14:00:00,246.8,246.88,246.19,246.37,29949.0,233.3443,233.4199,232.7675,232.9377,29949.0
2022-01-07 14:30:00,246.31,246.82,246.3,246.58,33057.0,232.881,233.3632,232.8715,233.1363,33057.0
2022-01-07 15:00:00,246.68,246.87,246.26,246.41,22025.0,233.2308,233.4105,232.8337,232.9755,22025.0
2022-01-07 15:30:00,246.4,246.66,245.93,245.94,36927.0,232.9661,233.2119,232.5217,232.5312,36927.0
2022-01-10 09:30:00,244.4,244.63,241.84,241.84,72230.0,231.0751,231.2926,228.6547,228.6547,72230.0
2022-01-10 10:00:00,241.96,242.16,240.94,241.34,40005.0,228.7682,228.9572,227.8038,228.182,40005.0
2022-01-10 10:30:00,241.27,241.69,240.23,240.71,48694.0,228.1158,228.5129,227.1325,227.5863,48694.0
2022-01-10 11:00:00,240.69,242.13,240.38,242.12,48652.0,227.5674,228.9289,227.2743,228.9194,48652.0
2022-01-10 11:30:00,241.96,241.96,241.11,241.66,69832.0,228.7682,228.7682,227.9645,228.4845,69832.0
2022-01-10 12:00:00,241.57,241.74,241.04,241.04,25338.0,228.3994,228.5601,227.8983,227.8983,25338.0
2022-01-10 12:30:00,241.02,241.75,240.65,241.29,32023.0,227.8794,228.5696,227.5296,228.1347,32023.0
2022-01-10 13:00:00,241.29,242.1,241.15,241.98,30306.0,228.1347,228.9005,228.0023,228.7871,30306.0
2022-01-10 13:30:00,242.02,242.9,241.8,242.86,143719.0,228.8249,229.6569,228.6169,229.6191,143719.0
2022-01-10 14:00:00,242.85,243.76,242.78,243.7,457265.0,229.6096,230.47,229.5434,230.4133,457265.0
2022-01-10 14:30:00,243.69,243.96,243.09,243.4,274295.0,230.4038,230.6591,229.8365,230.1296,274295.0
2022-01-10 15:00:00,243.56,243.68,242.8,243.53,256510.0,230.2809,230.3944,229.5624,230.2526,256510.0
2022-01-10 15:30:00,243.37,245.17,243.26,245.1,124063.0,230.1013,231.8031,229.9973,231.737,124063.0
2022-01-11 09:30:00,245.3,245.44,243.76,244.25,86490.0,231.9261,232.0584,230.47,230.9333,86490.0
2022-01-11 10:00:00,244.12,245.25,244.12,244.87,45479.0,230.8104,231.8788,230.8104,231.5195,45479.0
2022-01-11 10:30:00,244.9,245.25,243.78,244.15,39478.0,231.5479,231.8788,230.4889,230.8388,39478.0
2022-01-11 11:00:00,244.22,245.91,244.21,245.79,51313.0,230.9049,232.5028,230.8955,232.3893,51313.0
2022-01-11 11:30:00,245.78,246.45,245.66,246.45,37674.0,232.3799,233.0134,232.2664,233.0134,37674.0
2022-01-11 12:00:00,246.44,246.6,245.98,246.03,22358.0,233.0039,233.1552,232.569,232.6163,22358.0
2022-01-11 12:30:00,246.04,246.63,246.03,246.63,43321.0,232.6257,233.1835,232.6163,233.1835,43321.0
2022-01-11 13:00:00,246.44,247.1,246.32,247.06,19000.0,233.0039,233.6279,232.8904,233.5901,19000.0
2022-01-11 13:30:00,247.06,247.39,247.03,247.35,33110.0,233.5901,233.9021,233.5617,233.8643,33110.0
2022-01-11 14:00:00,247.38,247.38,246.96,247.26,25713.0,233.8927,233.8927,233.4956,233.7792,25713.0
2022-01-11 14:30:00,247.16,247.68,247.08,247.4,31980.0,233.6846,234.1763,233.609,233.9116,31980.0
2022-01-11 15:00:00,247.46,247.99,247.46,247.91,26312.0,233.9683,234.4694,233.9683,234.3938,26312.0
2022-01-11 15:30:00,247.91,248.04,247.4,247.88,44608.0,234.3938,234.5167,233.9116,234.3654,44608.0
2022-01-12 09:30:00,249.01,249.91,248.98,249.72,40066.0,235.4338,236.2847,235.4054,236.1051,40066.0
2022-01-12 10:00:00,249.89,249.89,248.97,249.01,27757.0,236.2658,236.2658,235.396,235.4338,27757.0
2022-01-12 10:30:00,249.01,249.01,247.69,247.9,21357.0,235.4338,235.4338,234.1858,234.3843,21357.0
2022-01-12 11:00:00,248.1,248.18,246.81,247.58,43438.0,234.5734,234.649,233.3537,234.0817,43438.0
2022-01-12 11:30:00,247.68,248.01,247.64,247.96,27438.0,234.1763,234.4883,234.1385,234.441,27438.0
2022-01-12 12:00:00,247.88,248.14,247.66,248.02,14843.0,234.3654,234.6112,234.1574,234.4978,14843.0
2022-01-12 12:30:00,248.03,248.52,248.01,248.46,25677.0,234.5072,234.9705,234.4883,234.9138,25677.0
2022-01-12 13:00:00,248.46,248.54,248.04,248.08,29452.0,234.9138,234.9894,234.5167,234.5545,29452.0
2022-01-12 13:30:00,248.06,248.21,247.82,247.85,39664.0,234.5356,234.6774,234.3087,234.337,39664.0
2022-01-12 14:00:00,247.79,248.2,247.55,248.13,20130.0,234.2803,234.6679,234.0534,234.6018,20130.0
2022-01-12 14:30:00,248.13,248.13,247.67,247.97,16314.0,234.6018,234.6018,234.1668,234.4505,16314.0
2022-01-12 15:00:00,247.99,248.04,247.6,247.77,40397.0,234.4694,234.5167,234.1007,234.2614,40397.0
2022-01-12 15:30:00,247.74,248.39,247.58,247.96,39701.0,234.233,234.8476,234.0817,234.441,39701.0
2022-01-13 09:30:00,248.82,249.12,248.34,248.83,42413.0,235.2541,235.5378,234.8003,235.2636,42413.0
2022-01-13 10:00:00,248.94,248.94,247.39,247.55,30383.0,235.3676,235.3676,233.9021,234.0534,30383.0
2022-01-13 10:30:00,247.66,247.69,246.5,246.93,32691.0,234.1574,234.1858,233.0606,233.4672,32691.0
2022-01-13 11:00:00,246.96,247.93,246.71,247.93,25171.0,233.4956,234.4127,233.2592,234.4127,25171.0
2022-01-13 11:30:00,247.88,248.37,247.85,248.06,12428.0,234.3654,234.8287,234.337,234.5356,12428.0
2022-01-13 12:00:00,247.95,247.95,246.11,246.31,21481.0,234.4316,234.4316,232.6919,232.881,21481.0
2022-01-13 12:30:00,246.28,246.71,246.0,246.43,19442.0,232.8526,233.2592,232.5879,232.9944,19442.0
2022-01-13 13:00:00,246.39,247.05,246.24,247.01,25001.0,232.9566,233.5806,232.8148,233.5428,25001.0
2022-01-13 13:30:00,246.93,247.05,246.61,247.01,37413.0,233.4672,233.5806,233.1646,233.5428,37413.0
2022-01-13 14:00:00,246.93,247.38,246.47,246.52,33445.0,233.4672,233.8927,233.0323,233.0795,33445.0
2022-01-13 14:30:00,246.46,246.5,245.99,246.42,34127.0,233.0228,233.0606,232.5784,232.985,34127.0
2022-01-13 15:00:00,246.31,246.34,245.47,245.67,25795.0,232.881,232.9094,232.0868,232.2759,25795.0
2022-01-13 15:30:00,245.74,245.81,244.29,244.79,44760.0,232.3421,232.4082,230.9711,231.4439,44760.0
2022-01-14 09:30:00,243.2,244.34,242.71,244.16,66330.0,229.9405,231.0184,229.4773,230.8482,66330.0
2022-01-14 10:00:00,244.17,244.34,242.98,243.24,31900.0,230.8577,231.0184,229.7325,229.9784,31900.0
2022-01-14 10:30:00,242.97,243.12,241.97,242.24,33578.0,229.7231,229.8649,228.7776,229.0329,33578.0
2022-01-14 11:00:00,242.17,242.6,241.16,241.59,33293.0,228.9667,229.3733,228.0118,228.4183,33293.0
2022-01-14 11:30:00,241.42,242.42,241.32,242.2,25857.0,228.2576,229.2031,228.163,228.9951,25857.0
2022-01-14 12:00:00,241.95,242.08,241.56,241.77,18923.0,228.7587,228.8816,228.39,228.5885,18923.0
2022-01-14 12:30:00,241.86,241.97,241.0,241.03,30091.0,228.6736,228.7776,227.8605,227.8889,30091.0
2022-01-14 13:00:00,240.99,241.19,240.57,240.8,46452.0,227.851,228.0401,227.4539,227.6714,46452.0
2022-01-14 13:30:00,240.83,241.84,240.65,241.78,46447.0,227.6998,228.6547,227.5296,228.598,46447.0
2022-01-14 14:00:00,241.78,242.24,241.63,241.81,30124.0,228.598,229.0329,228.4561,228.6263,30124.0
2022-01-14 14:30:00,241.63,242.73,241.63,242.5,24482.0,228.4561,229.4962,228.4561,229.2787,24482.0
2022-01-14 15:00:00,242.56,243.63,242.51,243.36,37036.0,229.3354,230.3471,229.2882,230.0918,37036.0
2022-01-14 15:30:00,243.45,244.14,243.4,244.04,75633.0,230.1769,230.8293,230.1296,230.7348,75633.0
2022-01-18 09:30:00,241.56,241.56,239.83,240.48,79980.0,228.39,228.39,226.7543,227.3688,79980.0
2022-01-18 10:00:00,240.2,241.13,239.95,240.65,41328.0,227.1041,227.9834,226.8677,227.5296,41328.0
2022-01-18 10:30:00,240.63,240.68,239.77,239.88,40069.0,227.5107,227.5579,226.6976,226.8016,40069.0
2022-01-18 11:00:00,239.9,240.1,239.43,239.74,29247.0,226.8205,227.0096,226.3761,226.6692,29247.0
2022-01-18 11:30:00,239.69,240.48,239.24,240.09,63329.0,226.6219,227.3688,226.1965,227.0001,63329.0
2022-01-18 12:00:00,240.18,240.18,239.25,239.6,33098.0,227.0852,227.0852,226.2059,226.5368,33098.0
2022-01-18 12:30:00,239.54,239.73,238.68,238.69,41604.0,226.4801,226.6597,225.667,225.6764,41604.0
2022-01-18 13:00:00,238.65,239.11,238.43,238.79,32351.0,225.6386,226.0735,225.4306,225.771,32351.0
2022-01-18 13:30:00,238.78,239.49,238.63,239.38,41138.0,225.7615,226.4328,225.6197,226.3288,41138.0
2022-01-18 14:00:00,239.46,239.78,239.29,239.44,114461.0,226.4045,226.707,226.2437,226.3855,114461.0
2022-01-18 14:30:00,239.44,240.68,239.44,240.43,48969.0,226.3855,227.5579,226.3855,227.3216,48969.0
2022-01-18 15:00:00,240.22,240.43,239.2,239.52,50920.0,227.123,227.3216,226.1586,226.4612,50920.0
2022-01-18 15:30:00,239.49,239.5,238.41,238.93,95245.0,226.4328,226.4423,225.4117,225.9034,95245.0
2022-01-19 09:30:00,240.04,240.78,239.57,240.44,61695.0,226.9528,227.6525,226.5085,227.331,61695.0
2022-01-19 10:00:00,240.47,240.47,238.8,238.84,26352.0,227.3594,227.3594,225.7804,225.8183,26352.0
2022-01-19 10:30:00,238.74,238.81,237.97,238.52,46902.0,225.7237,225.7899,224.9957,225.5157,46902.0
2022-01-19 11:00:00,238.62,238.92,237.61,238.1,29637.0,225.6103,225.8939,224.6553,225.1186,29637.0
2022-01-19 11:30:00,238.29,239.03,237.73,238.86,31614.0,225.2982,225.9979,224.7688,225.8372,31614.0
2022-01-19 12:00:00,238.87,239.83,238.87,239.78,36856.0,225.8466,226.7543,225.8466,226.707,36856.0
2022-01-19 12:30:00,239.82,239.87,239.19,239.86,50686.0,226.7448,226.7921,226.1492,226.7826,50686.0
2022-01-19 13:00:00,239.7,239.7,239.25,239.32,37900.0,226.6314,226.6314,226.2059,226.2721,37900.0
2022-01-19 13:30:00,239.0,239.3,238.67,238.9,44344.0,225.9695,226.2532,225.6575,225.875,44344.0
2022-01-19 14:00:00,238.84,238.98,237.82,237.86,33289.0,225.8183,225.9506,224.8539,224.8917,33289.0
2022-01-19 14:30:00,237.82,238.51,237.72,238.3,35818.0,224.8539,225.5063,224.7593,225.3077,35818.0
2022-01-19 15:00:00,238.26,238.64,237.8,237.83,71189.0,225.2699,225.6292,224.835,224.8633,71189.0
2022-01-19 15:30:00,237.8,237.82,236.3,236.37,96321.0,224.835,224.8539,223.4167,223.4829,96321.0
2022-01-20 09:30:00,237.69,239.14,237.45,239.04,105834.0,224.731,226.1019,224.504,226.0074,105834.0
2022-01-20 10:00:00,239.07,239.44,238.66,239.11,65456.0,226.0357,226.3855,225.6481,226.0735,65456.0
2022-01-20 10:30:00,239.22,240.39,239.21,240.39,47504.0,226.1775,227.2838,226.1681,227.2838,47504.0
2022-01-20 11:00:00,240.34,240.76,239.74,240.09,41979.0,227.2365,227.6336,226.6692,227.0001,41979.0
2022-01-20 11:30:00,240.07,240.16,239.59,239.87,53684.0,226.9812,227.0663,226.5274,226.7921,53684.0
2022-01-20 12:00:00,239.93,240.04,239.48,239.86,31191.0,226.8488,226.9528,226.4234,226.7826,31191.0
2022-01-20 12:30:00,239.94,240.11,239.25,239.34,58651.0,226.8583,227.019,226.2059,226.291,58651.0
2022-01-20 13:00:00,239.3,239.3,238.65,238.83,46909.0,226.2532,226.2532,225.6386,225.8088,46909.0
2022-01-20 13:30:00,238.75,238.93,238.55,238.6,43774.0,225.7332,225.9034,225.5441,225.5913,43774.0
2022-01-20 14:00:00,238.64,239.28,237.98,237.98,50467.0,225.6292,226.2343,225.0051,225.0051,50467.0
2022-01-20 14:30:00,237.93,237.94,237.12,237.33,41997.0,224.9579,224.9673,224.192,224.3906,41997.0
2022-01-20 15:00:00,237.22,237.43,235.44,235.67,54090.0,224.2866,224.4851,222.6036,222.8211,54090.0
2022-01-20 15:30:00,235.47,235.66,233.14,233.43,142874.0,222.632,222.8116,220.429,220.7032,142874.0
2022-01-21 09:30:00,232.95,233.34,231.45,231.99,222194.0,220.2494,220.6181,218.8312,219.3417,222194.0
2022-01-21 10:00:00,231.95,232.38,229.74,231.28,217502.0,219.3039,219.7105,217.2144,218.6704,217502.0
2022-01-21 10:30:00,231.13,233.96,231.05,233.57,160790.0,218.5286,221.2043,218.453,220.8356,160790.0
2022-01-21 11:00:00,233.67,234.5,233.01,234.15,139312.0,220.9301,221.7149,220.3061,221.384,139312.0
2022-01-21 11:30:00,234.12,234.12,232.06,232.57,99564.0,221.3556,221.3556,219.4079,219.8901,99564.0
2022-01-21 12:00:00,232.57,232.93,231.75,232.34,99143.0,219.8901,220.2305,219.1148,219.6726,99143.0
2022-01-21 12:30:00,232.32,232.73,231.55,231.88,107615.0,219.6537,220.0414,218.9257,219.2377,107615.0
2022-01-21 13:00:00,231.91,232.5,231.12,231.29,43500.0,219.2661,219.8239,218.5192,218.6799,43500.0
2022-01-21 13:30:00,231.25,232.34,231.24,231.46,56564.0,218.6421,219.6726,218.6326,218.8406,56564.0
2022-01-21 14:00:00,231.53,232.1,230.76,230.79,63746.0,218.9068,219.4457,218.1788,218.2072,63746.0
2022-01-21 14:30:00,230.74,231.39,229.97,230.0,81902.0,218.1599,218.7744,217.4319,217.4602,81902.0
2022-01-21 15:00:00,230.01,230.34,228.97,229.29,206985.0,217.4697,217.7817,216.4864,216.7889,206985.0
2022-01-21 15:30:00,229.22,230.71,229.2,229.31,198260.0,216.7227,218.1315,216.7038,216.8078,198260.0
2022-01-24 09:30:00,226.06,226.5,223.81,224.09,318082.0,213.735,214.151,211.6077,211.8724,318082.0
2022-01-24 10:00:00,224.04,224.74,222.22,224.26,176155.0,211.8252,212.487,210.1044,212.0332,176155.0
2022-01-24 10:30:00,224.38,225.35,223.73,224.28,123318.0,212.1466,213.0637,211.5321,212.0521,123318.0
2022-01-24 11:00:00,224.24,224.35,223.0,223.7,81652.0,212.0143,212.1183,210.8419,211.5037,81652.0
2022-01-24 11:30:00,223.6,223.86,221.3,223.14,132496.0,211.4092,211.655,209.2346,210.9742,132496.0
2022-01-24 12:00:00,223.01,223.07,220.75,221.72,81429.0,210.8513,210.9081,208.7145,209.6317,81429.0
2022-01-24 12:30:00,221.6,223.74,221.03,223.32,82057.0,209.5182,211.5415,208.9793,211.1444,82057.0
2022-01-24 13:00:00,223.44,225.63,223.16,224.39,87568.0,211.2579,213.3285,210.9931,212.1561,87568.0
2022-01-24 13:30:00,224.43,227.49,224.42,227.44,123061.0,212.1939,215.0871,212.1844,215.0398,123061.0
2022-01-24 14:00:00,227.48,228.64,226.02,226.11,103282.0,215.0776,216.1744,213.6972,213.7823,103282.0
2022-01-24 14:30:00,226.35,227.42,225.06,227.36,102405.0,214.0092,215.0209,212.7896,214.9642,102405.0
2022-01-24 15:00:00,227.26,229.4,227.22,228.89,180200.0,214.8696,216.8929,214.8318,216.4107,180200.0
2022-01-24 15:30:00,228.82,232.4,228.54,231.89,277764.0,216.3446,219.7294,216.0798,219.2472,277764.0
2022-01-25 09:30:00,228.64,229.19,225.34,225.73,128474.0,216.1744,216.6944,213.0543,213.423,128474.0
2022-01-25 10:00:00,225.59,227.58,224.5,227.5,75234.0,213.2907,215.1722,212.2601,215.0965,75234.0
2022-01-25 10:30:00,227.32,227.89,226.05,226.14,61160.0,214.9263,215.4653,213.7256,213.8107,61160.0
2022-01-25 11:00:00,225.99,227.39,225.54,226.87,102721.0,213.6689,214.9925,213.2434,214.5009,102721.0
2022-01-25 11:30:00,226.78,226.86,225.17,225.51,114304.0,214.4158,214.4914,212.8936,213.215,114304.0
2022-01-25 12:00:00,225.5,227.05,225.36,226.78,74806.0,213.2056,214.6711,213.0732,214.4158,74806.0
2022-01-25 12:30:00,226.59,226.65,225.49,226.19,67095.0,214.2361,214.2929,213.1961,213.8579,67095.0
2022-01-25 13:00:00,226.03,227.28,225.48,227.26,89319.0,213.7067,214.8885,213.1867,214.8696,89319.0
2022-01-25 13:30:00,227.21,228.69,227.04,228.69,65424.0,214.8223,216.2216,214.6616,216.2216,65424.0
2022-01-25 14:00:00,228.68,229.59,228.05,229.28,78216.0,216.2122,217.0726,215.6165,216.7795,78216.0
2022-01-25 14:30:00,229.27,230.82,228.79,230.74,109062.0,216.77,218.2355,216.3162,218.1599,109062.0
2022-01-25 15:00:00,230.74,230.75,228.27,228.28,115454.0,218.1599,218.1693,215.8245,215.834,115454.0
2022-01-25 15:30:00,228.46,229.18,227.37,227.75,145833.0,216.0042,216.6849,214.9736,215.3329,145833.0
2022-01-26 09:30:00,230.94,232.29,230.01,232.04,52367.0,218.349,219.6254,217.4697,219.389,52367.0
2022-01-26 10:00:00,232.04,232.65,230.31,230.58,27605.0,219.389,219.9657,217.7533,218.0086,27605.0
2022-01-26 10:30:00,230.5,230.56,229.57,230.2,121281.0,217.933,217.9897,217.0537,217.6493,121281.0
2022-01-26 11:00:00,230.07,231.29,229.76,230.93,39440.0,217.5264,218.6799,217.2333,218.3395,39440.0
2022-01-26 11:30:00,230.94,231.24,230.37,231.18,42227.0,218.349,218.6326,217.81,218.5759,42227.0
2022-01-26 12:00:00,231.15,231.48,230.93,231.11,62110.0,218.5475,218.8595,218.3395,218.5097,62110.0
2022-01-26 12:30:00,230.99,231.71,230.92,231.62,82095.0,218.3962,219.077,218.3301,218.9919,82095.0
2022-01-26 13:00:00,231.66,231.66,230.65,231.0,69741.0,219.0297,219.0297,218.0748,218.4057,69741.0
2022-01-26 13:30:00,230.99,231.25,230.71,231.1,93402.0,218.3962,218.6421,218.1315,218.5002,93402.0
2022-01-26 14:00:00,231.03,232.73,229.88,231.47,204750.0,218.4341,220.0414,217.3468,218.8501,204750.0
2022-01-26 14:30:00,231.17,231.53,227.33,228.12,250372.0,218.5664,218.9068,214.9358,215.6827,250372.0
2022-01-26 15:00:00,227.95,227.95,223.62,225.7,130684.0,215.522,215.522,211.4281,213.3947,130684.0
2022-01-26 15:30:00,225.89,226.45,224.7,225.79,161578.0,213.5743,214.1038,212.4492,213.4798,161578.0
2022-01-27 09:30:00,228.75,230.64,228.54,229.98,129753.0,216.2784,218.0653,216.0798,217.4413,129753.0
2022-01-27 10:00:00,230.06,230.47,227.99,227.99,90416.0,217.517,217.9046,215.5598,215.5598,90416.0
2022-01-27 10:30:00,227.92,228.69,226.99,228.65,101494.0,215.4936,216.2216,214.6143,216.1838,101494.0
2022-01-27 11:00:00,228.73,229.32,227.44,227.64,87901.0,216.2595,216.8173,215.0398,215.2289,87901.0
2022-01-27 11:30:00,227.66,228.85,227.66,228.16,52186.0,215.2478,216.3729,215.2478,215.7205,52186.0
2022-01-27 12:00:00,228.04,228.09,225.96,226.17,74130.0,215.6071,215.6544,213.6405,213.839,74130.0
2022-01-27 12:30:00,226.11,226.26,224.73,225.36,116924.0,213.7823,213.9241,212.4775,213.0732,116924.0
2022-01-27 13:00:00,225.31,225.69,223.4,223.44,111202.0,213.0259,213.3852,211.2201,211.2579,111202.0
2022-01-27 13:30:00,223.45,224.68,223.39,224.4,112017.0,211.2673,212.4303,211.2106,212.1655,112017.0
2022-01-27 14:00:00,224.34,225.49,223.61,223.75,98545.0,212.1088,213.1961,211.4186,211.551,98545.0
2022-01-27 14:30:00,223.78,224.83,223.09,223.79,103615.0,211.5793,212.5721,210.927,211.5888,103615.0
2022-01-27 15:00:00,223.84,224.59,222.81,224.12,108496.0,211.6361,212.3452,210.6622,211.9008,108496.0
2022-01-27 15:30:00,224.16,225.2,223.48,223.99,164237.0,211.9386,212.9219,211.2957,211.7779,164237.0
2022-01-28 09:30:00,224.09,224.23,221.77,221.83,111487.0,211.8724,212.0048,209.6789,209.7357,111487.0
2022-01-28 10:00:00,221.89,223.5,221.43,222.49,88985.0,209.7924,211.3146,209.3575,210.3597,88985.0
2022-01-28 10:30:00,222.64,224.01,221.67,223.93,108601.0,210.5015,211.7968,209.5844,211.7212,108601.0
2022-01-28 11:00:00,224.06,225.21,223.26,224.82,81784.0,211.8441,212.9314,211.0877,212.5626,81784.0
2022-01-28 11:30:00,224.87,226.11,224.43,226.05,122295.0,212.6099,213.7823,212.1939,213.7256,122295.0
2022-01-28 12:00:00,226.03,226.52,225.23,225.46,65407.0,213.7067,214.17,212.9503,213.1677,65407.0
2022-01-28 12:30:00,225.29,225.47,224.26,224.42,109658.0,213.007,213.1772,212.0332,212.1844,109658.0
2022-01-28 13:00:00,224.38,225.5,224.38,224.97,51009.0,212.1466,213.2056,212.1466,212.7045,51009.0
2022-01-28 13:30:00,225.13,225.85,225.12,225.52,76352.0,212.8557,213.5365,212.8463,213.2245,76352.0
2022-01-28 14:00:00,225.6,226.01,223.17,223.26,91335.0,213.3001,213.6878,211.0026,211.0877,91335.0
2022-01-28 14:30:00,223.15,225.56,222.82,225.48,75731.0,210.9837,213.2623,210.6717,213.1867,75731.0
2022-01-28 15:00:00,225.67,226.36,225.24,226.15,80425.0,213.3663,214.0187,212.9597,213.8201,80425.0
2022-01-28 15:30:00,226.06,228.69,225.44,228.66,192171.0,213.735,216.2216,213.1488,216.1933,192171.0
2022-01-31 09:30:00,228.22,230.34,228.12,230.34,81123.0,215.7773,217.7817,215.6827,217.7817,81123.0
2022-01-31 10:00:00,230.28,231.87,230.28,230.88,49438.0,217.725,219.2283,217.725,218.2922,49438.0
2022-01-31 10:30:00,231.0,231.88,230.67,231.52,32701.0,218.4057,219.2377,218.0937,218.8974,32701.0
2022-01-31 11:00:00,231.89,231.92,231.2,231.44,27525.0,219.2472,219.2755,218.5948,218.8217,27525.0
2022-01-31 11:30:00,231.56,232.87,231.31,232.8,41382.0,218.9352,220.1737,218.6988,220.1076,41382.0
2022-01-31 12:00:00,232.86,233.04,232.45,232.81,24025.0,220.1643,220.3345,219.7766,220.117,24025.0
2022-01-31 12:30:00,232.82,233.28,232.43,233.21,17966.0,220.1265,220.5614,219.7577,220.4952,17966.0
2022-01-31 13:00:00,233.01,233.37,232.8,232.81,149998.0,220.3061,220.6465,220.1076,220.117,149998.0
2022-01-31 13:30:00,232.92,233.15,232.6,233.0,34243.0,220.221,220.4385,219.9185,220.2967,34243.0
2022-01-31 14:00:00,233.02,233.55,232.85,233.55,32374.0,220.3156,220.8167,220.1548,220.8167,32374.0
2022-01-31 14:30:00,233.59,233.62,233.11,233.36,22561.0,220.8545,220.8829,220.4007,220.637,22561.0
2022-01-31 15:00:00,233.4,233.57,232.05,232.9,47325.0,220.6749,220.8356,219.3985,220.2021,47325.0
2022-01-31 15:30:00,232.6,234.76,232.6,234.73,65981.0,219.9185,221.9607,219.9185,221.9323,65981.0
2022-02-01 09:30:00,235.16,235.63,233.92,234.44,62293.0,222.3389,222.7833,221.1665,221.6582,62293.0
2022-02-01 10:00:00,234.3,234.67,232.56,234.18,41444.0,221.5258,221.8756,219.8806,221.4123,41444.0
2022-02-01 10:30:00,234.38,235.03,233.66,235.03,62670.0,221.6014,222.216,220.9207,222.216,62670.0
2022-02-01 11:00:00,235.05,235.59,234.69,234.98,71655.0,222.2349,222.7455,221.8945,222.1687,71655.0
2022-02-01 11:30:00,234.95,235.71,234.41,235.53,91621.0,222.1403,222.8589,221.6298,222.6887,91621.0
2022-02-01 12:00:00,235.49,235.62,234.88,235.21,71242.0,222.6509,222.7738,222.0742,222.3862,71242.0
2022-02-01 12:30:00,235.19,235.68,234.49,235.67,68783.0,222.3673,222.8305,221.7054,222.8211,68783.0
2022-02-01 13:00:00,235.64,235.76,235.14,235.68,48243.0,222.7927,222.9062,222.32,222.8305,48243.0
2022-02-01 13:30:00,235.68,235.75,235.11,235.47,44691.0,222.8305,222.8967,222.2916,222.632,44691.0
2022-02-01 14:00:00,235.46,235.74,234.93,235.33,52303.0,222.6225,222.8873,222.1214,222.4996,52303.0
2022-02-01 14:30:00,235.48,235.54,235.11,235.36,39421.0,222.6414,222.6982,222.2916,222.528,39421.0
2022-02-01 15:00:00,235.39,236.3,235.32,236.26,80904.0,222.5564,223.4167,222.4902,223.3789,80904.0
2022-02-01 15:30:00,236.27,236.94,235.94,236.62,81848.0,223.3884,224.0218,223.0764,223.7193,81848.0
2022-02-02 09:30:00,237.35,237.52,235.85,236.35,51589.0,224.4095,224.5702,222.9913,223.464,51589.0
2022-02-02 10:00:00,236.35,237.29,235.86,236.07,50985.0,223.464,224.3528,223.0007,223.1993,50985.0
2022-02-02 10:30:00,236.03,237.21,235.58,236.86,98326.0,223.1615,224.2771,222.736,223.9462,98326.0
2022-02-02 11:00:00,236.84,236.94,235.77,236.5,72698.0,223.9273,224.0218,222.9156,223.6058,72698.0
2022-02-02 11:30:00,236.46,236.64,235.73,236.63,52989.0,223.568,223.7382,222.8778,223.7287,52989.0
2022-02-02 12:00:00,236.6,237.18,236.29,236.75,54733.0,223.7004,224.2488,223.4073,223.8422,54733.0
2022-02-02 12:30:00,236.71,237.49,236.56,237.47,46950.0,223.8044,224.5419,223.6626,224.523,46950.0
2022-02-02 13:00:00,237.51,237.58,236.89,237.17,41524.0,224.5608,224.627,223.9746,224.2393,41524.0
2022-02-02 13:30:00,237.13,237.59,237.1,237.43,47071.0,224.2015,224.6364,224.1731,224.4851,47071.0
2022-02-02 14:00:00,237.43,237.75,236.84,237.27,57087.0,224.4851,224.7877,223.9273,224.3339,57087.0
2022-02-02 14:30:00,237.35,237.96,237.27,237.58,64594.0,224.4095,224.9862,224.3339,224.627,64594.0
2022-02-02 15:00:00,237.57,238.03,237.35,237.65,101805.0,224.6175,225.0524,224.4095,224.6931,101805.0
2022-02-02 15:30:00,237.7,238.09,237.51,237.77,89190.0,224.7404,225.1091,224.5608,224.8066,89190.0
2022-02-03 09:30:00,235.23,236.32,234.64,234.75,77618.0,222.4051,223.4357,221.8472,221.9512,77618.0
2022-02-03 10:00:00,234.81,236.53,234.61,235.86,250737.0,222.008,223.6342,221.8189,223.0007,250737.0
2022-02-03 10:30:00,236.37,236.44,235.5,235.96,78715.0,223.4829,223.5491,222.6604,223.0953,78715.0
2022-02-03 11:00:00,235.97,236.5,235.55,235.74,39670.0,223.1047,223.6058,222.7076,222.8873,39670.0
2022-02-03 11:30:00,235.91,235.91,234.79,234.79,20319.0,223.048,223.048,221.9891,221.9891,20319.0
2022-02-03 12:00:00,234.87,234.99,234.29,234.66,68907.0,222.0647,222.1782,221.5163,221.8662,68907.0
2022-02-03 12:30:00,234.65,235.05,234.39,234.78,21807.0,221.8567,222.2349,221.6109,221.9796,21807.0
2022-02-03 13:00:00,234.74,234.95,234.19,234.73,20265.0,221.9418,222.1403,221.4218,221.9323,20265.0
2022-02-03 13:30:00,234.75,235.09,234.66,234.75,32314.0,221.9512,222.2727,221.8662,221.9512,32314.0
2022-02-03 14:00:00,234.85,235.1,234.48,234.5,36258.0,222.0458,222.2822,221.696,221.7149,36258.0
2022-02-03 14:30:00,234.34,234.59,233.59,234.02,63604.0,221.5636,221.8,220.8545,221.261,63604.0
2022-02-03 15:00:00,234.05,234.7,233.57,234.26,30250.0,221.2894,221.904,220.8356,221.488,30250.0
2022-02-03 15:30:00,234.16,234.16,232.73,233.17,101789.0,221.3934,221.3934,220.0414,220.4574,101789.0
2022-02-04 09:30:00,232.91,233.56,232.14,233.23,47233.0,220.2116,220.8261,219.4835,220.5141,47233.0
2022-02-04 10:00:00,233.55,234.03,232.65,232.7,22588.0,220.8167,221.2705,219.9657,220.013,22588.0
2022-02-04 10:30:00,232.78,233.24,231.54,231.7,33193.0,220.0887,220.5236,218.9163,219.0675,33193.0
2022-02-04 11:00:00,231.95,232.65,231.33,232.48,25485.0,219.3039,219.9657,218.7177,219.805,25485.0
2022-02-04 11:30:00,232.4,233.53,232.4,233.2,29955.0,219.7294,220.7978,219.7294,220.4858,29955.0
2022-02-04 12:00:00,233.02,233.39,232.77,233.29,16847.0,220.3156,220.6654,220.0792,220.5708,16847.0
2022-02-04 12:30:00,233.27,233.65,232.9,233.65,21541.0,220.5519,220.9112,220.2021,220.9112,21541.0
2022-02-04 13:00:00,233.77,234.78,233.77,234.51,25291.0,221.0247,221.9796,221.0247,221.7243,25291.0
2022-02-04 13:30:00,234.53,235.06,234.45,234.86,59007.0,221.7432,222.2443,221.6676,222.0553,59007.0
2022-02-04 14:00:00,234.92,234.97,234.35,234.74,43611.0,222.112,222.1593,221.5731,221.9418,43611.0
2022-02-04 14:30:00,234.71,235.51,234.71,235.4,45508.0,221.9134,222.6698,221.9134,222.5658,45508.0
2022-02-04 15:00:00,235.45,236.45,235.45,235.98,42503.0,222.6131,223.5586,222.6131,223.1142,42503.0
2022-02-04 15:30:00,235.99,236.4,234.38,234.38,73744.0,223.1236,223.5113,221.6014,221.6014,73744.0
2022-02-07 09:30:00,234.79,236.44,234.73,236.17,53435.0,221.9891,223.5491,221.9323,223.2938,53435.0
2022-02-07 10:00:00,236.28,236.51,235.16,235.83,56608.0,223.3978,223.6153,222.3389,222.9724,56608.0
2022-02-07 10:30:00,235.78,236.41,235.4,236.09,32556.0,222.9251,223.5207,222.5658,223.2182,32556.0
2022-02-07 11:00:00,236.07,236.25,235.46,235.75,24139.0,223.1993,223.3695,222.6225,222.8967,24139.0
2022-02-07 11:30:00,235.7,235.77,234.31,235.14,43181.0,222.8495,222.9156,221.5352,222.32,43181.0
2022-02-07 12:00:00,234.96,235.08,234.57,234.73,13872.0,222.1498,222.2633,221.7811,221.9323,13872.0
2022-02-07 12:30:00,234.66,235.29,234.48,235.1,19326.0,221.8662,222.4618,221.696,222.2822,19326.0
2022-02-07 13:00:00,235.13,235.83,235.03,235.79,20242.0,222.3105,222.9724,222.216,222.9345,20242.0
2022-02-07 13:30:00,235.78,236.14,235.6,236.03,43942.0,222.9251,223.2655,222.7549,223.1615,43942.0
2022-02-07 14:00:00,235.94,236.27,235.71,236.26,33194.0,223.0764,223.3884,222.8589,223.3789,33194.0
2022-02-07 14:30:00,236.31,236.55,236.13,236.28,26157.0,223.4262,223.6531,223.256,223.3978,26157.0
2022-02-07 15:00:00,236.17,236.76,235.72,235.78,102171.0,223.2938,223.8517,222.8684,222.9251,102171.0
2022-02-07 15:30:00,235.79,236.05,234.34,234.8,121908.0,222.9345,223.1804,221.5636,221.9985,121908.0
2022-02-08 09:30:00,234.44,234.93,234.17,234.57,61981.0,221.6582,222.1214,221.4029,221.7811,61981.0
2022-02-08 10:00:00,234.32,235.44,233.83,234.82,31253.0,221.5447,222.6036,221.0814,222.0174,31253.0
2022-02-08 10:30:00,235.15,236.18,234.91,236.18,35789.0,222.3294,223.3033,222.1025,223.3033,35789.0
2022-02-08 11:00:00,236.07,236.68,236.05,236.45,32709.0,223.1993,223.776,223.1804,223.5586,32709.0
2022-02-08 11:30:00,236.61,237.11,236.61,237.02,30027.0,223.7098,224.1826,223.7098,224.0975,30027.0
2022-02-08 12:00:00,237.07,237.32,236.64,236.95,17319.0,224.1448,224.3811,223.7382,224.0313,17319.0
2022-02-08 12:30:00,237.0,237.55,237.0,237.23,20020.0,224.0786,224.5986,224.0786,224.296,20020.0
2022-02-08 13:00:00,237.2,237.26,236.63,236.74,38226.0,224.2677,224.3244,223.7287,223.8328,38226.0
2022-02-08 13:30:00,236.75,237.09,236.61,236.93,25103.0,223.8422,224.1637,223.7098,224.0124,25103.0
2022-02-08 14:00:00,236.99,237.27,236.07,236.07,23623.0,224.0691,224.3339,223.1993,223.1993,23623.0
2022-02-08 14:30:00,235.99,236.47,235.84,236.19,117188.0,223.1236,223.5775,222.9818,223.3127,117188.0
2022-02-08 15:00:00,236.15,237.21,235.88,236.87,34897.0,223.2749,224.2771,223.0196,223.9557,34897.0
2022-02-08 15:30:00,236.95,237.72,236.92,237.32,133309.0,224.0313,224.7593,224.0029,224.3811,133309.0
2022-02-09 09:30:00,239.69,240.99,239.69,240.4,57911.0,226.6219,227.851,226.6219,227.2932,57911.0
2022-02-09 10:00:00,240.41,241.2,240.41,241.09,37501.0,227.3027,228.0496,227.3027,227.9456,37501.0
2022-02-09 10:30:00,241.18,241.6,240.95,241.6,56866.0,228.0307,228.4278,227.8132,228.4278,56866.0
2022-02-09 11:00:00,241.6,241.7,240.99,241.38,83587.0,228.4278,228.5223,227.851,228.2198,83587.0
2022-02-09 11:30:00,241.39,241.62,241.18,241.32,67383.0,228.2292,228.4467,228.0307,228.163,67383.0
2022-02-09 12:00:00,241.33,241.54,241.06,241.37,32002.0,228.1725,228.3711,227.9172,228.2103,32002.0
2022-02-09 12:30:00,241.48,241.79,241.25,241.78,23438.0,228.3143,228.6074,228.0969,228.598,23438.0
2022-02-09 13:00:00,241.79,242.01,241.62,241.85,30024.0,228.6074,228.8154,228.4467,228.6642,30024.0
2022-02-09 13:30:00,241.86,241.92,241.64,241.92,26196.0,228.6736,228.7303,228.4656,228.7303,26196.0
2022-02-09 14:00:00,241.97,242.28,241.95,242.23,28476.0,228.7776,229.0707,228.7587,229.0234,28476.0
2022-02-09 14:30:00,242.29,242.42,241.82,241.83,32362.0,229.0802,229.2031,228.6358,228.6452,32362.0
2022-02-09 15:00:00,241.85,242.09,241.44,242.07,35851.0,228.6642,228.8911,228.2765,228.8722,35851.0
2022-02-09 15:30:00,242.04,242.53,241.83,242.45,78830.0,228.8438,229.3071,228.6452,229.2314,78830.0
2022-02-10 09:30:00,239.14,241.81,238.96,241.79,48775.0,226.1019,228.6263,225.9317,228.6074,48775.0
2022-02-10 10:00:00,241.83,242.95,241.81,242.87,23038.0,228.6452,229.7042,228.6263,229.6285,23038.0
2022-02-10 10:30:00,243.04,243.97,242.61,242.93,50710.0,229.7893,230.6686,229.3827,229.6853,50710.0
2022-02-10 11:00:00,242.79,243.51,242.48,242.84,39750.0,229.5529,230.2336,229.2598,229.6002,39750.0
2022-02-10 11:30:00,242.75,243.51,242.25,243.46,36473.0,229.5151,230.2336,229.0423,230.1864,36473.0
2022-02-10 12:00:00,243.33,243.65,243.01,243.54,29645.0,230.0635,230.366,229.7609,230.262,29645.0
2022-02-10 12:30:00,243.56,243.68,241.61,242.18,28766.0,230.2809,230.3944,228.4372,228.9762,28766.0
2022-02-10 13:00:00,242.15,242.57,240.72,240.72,50939.0,228.9478,229.3449,227.5958,227.5958,50939.0
2022-02-10 13:30:00,240.75,240.92,239.62,240.9,31305.0,227.6241,227.7849,226.5557,227.7659,31305.0
2022-02-10 14:00:00,240.88,240.88,239.1,239.9,37634.0,227.747,227.747,226.0641,226.8205,37634.0
2022-02-10 14:30:00,239.91,240.22,238.73,238.73,42401.0,226.8299,227.123,225.7143,225.7143,42401.0
2022-02-10 15:00:00,238.86,239.73,238.46,238.82,40830.0,225.8372,226.6597,225.459,225.7993,40830.0
2022-02-10 15:30:00,238.72,238.84,237.25,238.52,55822.0,225.7048,225.8183,224.3149,225.5157,55822.0
2022-02-11 09:30:00,238.87,240.16,238.44,238.66,78066.0,225.8466,227.0663,225.4401,225.6481,78066.0
2022-02-11 10:00:00,238.67,240.08,238.67,239.96,64035.0,225.6575,226.9907,225.6575,226.8772,64035.0
2022-02-11 10:30:00,240.06,240.29,239.11,239.29,107756.0,226.9717,227.1892,226.0735,226.2437,107756.0
2022-02-11 11:00:00,239.29,239.88,238.28,238.57,102252.0,226.2437,226.8016,225.2888,225.563,102252.0
2022-02-11 11:30:00,238.76,238.92,237.8,238.45,32284.0,225.7426,225.8939,224.835,225.4495,32284.0
2022-02-11 12:00:00,238.42,238.94,238.19,238.56,19176.0,225.4212,225.9128,225.2037,225.5535,19176.0
2022-02-11 12:30:00,238.51,238.73,237.63,237.82,20931.0,225.5063,225.7143,224.6742,224.8539,20931.0
2022-02-11 13:00:00,237.85,238.26,237.11,237.11,11529.0,224.8822,225.2699,224.1826,224.1826,11529.0
2022-02-11 13:30:00,237.0,237.0,234.38,234.62,64004.0,224.0786,224.0786,221.6014,221.8283,64004.0
2022-02-11 14:00:00,234.48,235.86,233.78,234.37,76020.0,221.696,223.0007,221.0341,221.592,76020.0
2022-02-11 14:30:00,234.4,235.42,233.34,234.27,72057.0,221.6203,222.5847,220.6181,221.4974,72057.0
2022-02-11 15:00:00,234.36,235.49,233.9,234.7,68398.0,221.5825,222.6509,221.1476,221.904,68398.0
2022-02-11 15:30:00,234.52,235.32,233.46,234.45,123531.0,221.7338,222.4902,220.7316,221.6676,123531.0
2022-02-14 09:30:00,234.32,235.72,233.91,234.89,62776.0,221.5447,222.8684,221.157,222.0836,62776.0
2022-02-14 10:00:00,234.85,235.21,233.28,233.93,63632.0,222.0458,222.3862,220.5614,221.176,63632.0
2022-02-14 10:30:00,233.88,233.95,232.76,233.12,88341.0,221.1287,221.1949,220.0697,220.4101,88341.0
2022-02-14 11:00:00,233.16,234.3,232.95,234.2,72855.0,220.4479,221.5258,220.2494,221.4312,72855.0
2022-02-14 11:30:00,234.15,234.3,233.51,233.84,139386.0,221.384,221.5258,220.7789,221.0909,139386.0
2022-02-14 12:00:00,233.78,234.04,233.47,233.99,44549.0,221.0341,221.28,220.741,221.2327,44549.0
2022-02-14 12:30:00,234.09,234.37,233.79,234.01,24035.0,221.3272,221.592,221.0436,221.2516,24035.0
2022-02-14 13:00:00,234.1,234.33,233.25,233.35,29729.0,221.3367,221.5541,220.533,220.6276,29729.0
2022-02-14 13:30:00,233.35,233.37,231.47,231.53,66194.0,220.6276,220.6465,218.8501,218.9068,66194.0
2022-02-14 14:00:00,231.39,232.9,231.09,232.45,70143.0,218.7744,220.2021,218.4908,219.7766,70143.0
2022-02-14 14:30:00,232.34,232.97,231.83,232.63,59660.0,219.6726,220.2683,219.1904,219.9468,59660.0
2022-02-14 15:00:00,232.73,233.19,231.84,232.8,55280.0,220.0414,220.4763,219.1999,220.1076,55280.0
2022-02-14 15:30:00,232.66,233.43,232.27,232.42,134501.0,219.9752,220.7032,219.6065,219.7483,134501.0
2022-02-15 09:30:00,234.82,236.59,234.82,235.63,117579.0,222.0174,223.6909,222.0174,222.7833,117579.0
2022-02-15 10:00:00,235.75,235.87,235.1,235.68,39884.0,222.8967,223.0102,222.2822,222.8305,39884.0
2022-02-15 10:30:00,235.69,236.47,235.68,236.14,35668.0,222.84,223.5775,222.8305,223.2655,35668.0
2022-02-15 11:00:00,236.15,236.36,235.89,235.93,23475.0,223.2749,223.4735,223.0291,223.0669,23475.0
2022-02-15 11:30:00,236.07,236.7,236.07,236.66,74133.0,223.1993,223.7949,223.1993,223.7571,74133.0
2022-02-15 12:00:00,236.68,236.82,235.8,236.01,60748.0,223.776,223.9084,222.944,223.1426,60748.0
2022-02-15 12:30:00,235.93,236.19,235.36,235.76,34596.0,223.0669,223.3127,222.528,222.9062,34596.0
2022-02-15 13:00:00,235.83,236.76,235.83,236.72,41333.0,222.9724,223.8517,222.9724,223.8138,41333.0
2022-02-15 13:30:00,236.76,236.97,236.66,236.83,35283.0,223.8517,224.0502,223.7571,223.9178,35283.0
2022-02-15 14:00:00,236.89,236.95,236.39,236.7,74059.0,223.9746,224.0313,223.5018,223.7949,74059.0
2022-02-15 14:30:00,236.66,236.84,236.2,236.75,41669.0,223.7571,223.9273,223.3222,223.8422,41669.0
2022-02-15 15:00:00,236.74,237.07,236.62,236.75,45610.0,223.8328,224.1448,223.7193,223.8422,45610.0
2022-02-15 15:30:00,236.77,237.38,235.96,237.09,175293.0,223.8611,224.4379,223.0953,224.1637,175293.0
2022-02-16 09:30:00,235.78,236.26,235.07,235.24,47246.0,222.9251,223.3789,222.2538,222.4145,47246.0
2022-02-16 10:00:00,235.32,235.68,234.87,235.56,23122.0,222.4902,222.8305,222.0647,222.7171,23122.0
2022-02-16 10:30:00,235.59,235.9,235.41,235.42,22310.0,222.7455,223.0385,222.5753,222.5847,22310.0
2022-02-16 11:00:00,235.54,235.78,235.32,235.76,46132.0,222.6982,222.9251,222.4902,222.9062,46132.0
2022-02-16 11:30:00,235.64,235.66,235.28,235.52,37528.0,222.7927,222.8116,222.4524,222.6793,37528.0
2022-02-16 12:00:00,235.56,235.74,235.43,235.55,29294.0,222.7171,222.8873,222.5942,222.7076,29294.0
2022-02-16 12:30:00,235.56,235.56,234.76,235.23,17340.0,222.7171,222.7171,221.9607,222.4051,17340.0
2022-02-16 13:00:00,235.15,235.44,235.05,235.36,13449.0,222.3294,222.6036,222.2349,222.528,13449.0
2022-02-16 13:30:00,235.32,235.48,235.05,235.42,24021.0,222.4902,222.6414,222.2349,222.5847,24021.0
2022-02-16 14:00:00,235.42,237.14,234.94,237.13,70253.0,222.5847,224.2109,222.1309,224.2015,70253.0
2022-02-16 14:30:00,237.38,237.61,236.52,237.1,49254.0,224.4379,224.6553,223.6247,224.1731,49254.0
2022-02-16 15:00:00,237.14,237.86,237.1,237.63,72434.0,224.2109,224.8917,224.1731,224.6742,72434.0
2022-02-16 15:30:00,237.63,238.01,237.11,237.32,68722.0,224.6742,225.0335,224.1826,224.3811,68722.0
2022-02-17 09:30:00,235.42,235.42,233.51,233.59,52859.0,222.5847,222.5847,220.7789,220.8545,52859.0
2022-02-17 10:00:00,233.4,234.18,233.34,233.4,24311.0,220.6749,221.4123,220.6181,220.6749,24311.0
2022-02-17 10:30:00,233.31,233.82,233.13,233.8,46874.0,220.5898,221.072,220.4196,221.053,46874.0
2022-02-17 11:00:00,233.77,234.24,233.61,234.01,20335.0,221.0247,221.4691,220.8734,221.2516,20335.0
2022-02-17 11:30:00,234.05,234.56,233.9,233.9,22983.0,221.2894,221.7716,221.1476,221.1476,22983.0
2022-02-17 12:00:00,234.03,234.27,233.8,234.18,25087.0,221.2705,221.4974,221.053,221.4123,25087.0
2022-02-17 12:30:00,234.16,234.36,233.87,233.95,22655.0,221.3934,221.5825,221.1192,221.1949,22655.0
2022-02-17 13:00:00,233.99,234.03,233.21,233.32,19916.0,221.2327,221.2705,220.4952,220.5992,19916.0
2022-02-17 13:30:00,233.36,233.62,233.15,233.34,19555.0,220.637,220.8829,220.4385,220.6181,19555.0
2022-02-17 14:00:00,233.19,233.19,232.4,232.53,48735.0,220.4763,220.4763,219.7294,219.8523,48735.0
2022-02-17 14:30:00,232.48,232.51,231.94,232.0,33708.0,219.805,219.8334,219.2945,219.3512,33708.0
2022-02-17 15:00:00,231.98,232.12,231.29,231.57,64446.0,219.3323,219.4646,218.6799,218.9446,64446.0
2022-02-17 15:30:00,231.59,232.29,231.31,231.71,173959.0,218.9635,219.6254,218.6988,219.077,173959.0
2022-02-18 09:30:00,231.27,233.03,231.0,232.74,41654.0,218.661,220.325,218.4057,220.0508,41654.0
2022-02-18 10:00:00,232.72,232.93,231.55,231.6,33472.0,220.0319,220.2305,218.9257,218.973,33472.0
2022-02-18 10:30:00,231.34,231.42,230.51,230.74,67634.0,218.7272,218.8028,217.9424,218.1599,67634.0
2022-02-18 11:00:00,230.43,230.61,229.59,230.13,58772.0,217.8668,218.037,217.0726,217.5831,58772.0
2022-02-18 11:30:00,230.16,230.39,229.15,229.3,46463.0,217.6115,217.829,216.6566,216.7984,46463.0
2022-02-18 12:00:00,229.31,230.47,229.1,229.96,36294.0,216.8078,217.9046,216.6093,217.4224,36294.0
2022-02-18 12:30:00,229.94,230.32,229.13,229.3,44190.0,217.4035,217.7628,216.6377,216.7984,44190.0
2022-02-18 13:00:00,229.15,229.58,228.87,229.15,26451.0,216.6566,217.0631,216.3918,216.6566,26451.0
2022-02-18 13:30:00,229.15,230.27,229.12,230.15,46086.0,216.6566,217.7155,216.6282,217.602,46086.0
2022-02-18 14:00:00,230.11,231.37,229.89,231.37,38340.0,217.5642,218.7555,217.3562,218.7555,38340.0
2022-02-18 14:30:00,231.3,231.74,230.34,231.27,358405.0,218.6893,219.1054,217.7817,218.661,358405.0
2022-02-18 15:00:00,231.37,231.65,230.0,230.06,69939.0,218.7555,219.0203,217.4602,217.517,69939.0
2022-02-18 15:30:00,229.95,230.64,229.31,229.89,105726.0,217.4129,218.0653,216.8078,217.3562,105726.0
2022-02-22 09:30:00,229.32,230.78,228.42,230.19,64577.0,216.8173,218.1977,215.9664,217.6399,64577.0
2022-02-22 10:00:00,230.22,230.82,229.43,230.75,18527.0,217.6682,218.2355,216.9213,218.1693,18527.0
2022-02-22 10:30:00,230.42,230.42,228.54,228.6,87848.0,217.8573,217.8573,216.0798,216.1366,87848.0
2022-02-22 11:00:00,228.72,229.12,228.25,228.6,76042.0,216.25,216.6282,215.8056,216.1366,76042.0
2022-02-22 11:30:00,228.59,229.09,228.12,228.43,46218.0,216.1271,216.5998,215.6827,215.9758,46218.0
2022-02-22 12:00:00,228.51,228.87,227.88,228.07,120041.0,216.0515,216.3918,215.4558,215.6354,120041.0
2022-02-22 12:30:00,227.98,228.15,227.41,227.47,51214.0,215.5504,215.7111,215.0114,215.0682,51214.0
2022-02-22 13:00:00,227.55,227.89,226.89,227.23,40518.0,215.1438,215.4653,214.5198,214.8412,40518.0
2022-02-22 13:30:00,227.29,227.58,226.1,226.49,41695.0,214.898,215.1722,213.7729,214.1416,41695.0
2022-02-22 14:00:00,226.46,227.29,225.68,226.89,64431.0,214.1132,214.898,213.3758,214.5198,64431.0
2022-02-22 14:30:00,226.83,228.99,226.49,228.55,81279.0,214.4631,216.5053,214.1416,216.0893,81279.0
2022-02-22 15:00:00,228.69,229.56,228.35,228.77,105650.0,216.2216,217.0442,215.9002,216.2973,105650.0
2022-02-22 15:30:00,228.69,228.79,226.66,227.31,226469.0,216.2216,216.3162,214.3023,214.9169,226469.0
2022-02-23 09:30:00,229.01,229.54,228.39,228.42,50748.0,216.5242,217.0253,215.938,215.9664,50748.0
2022-02-23 10:00:00,228.05,228.11,226.41,226.51,43307.0,215.6165,215.6733,214.066,214.1605,43307.0
2022-02-23 10:30:00,226.43,227.15,226.19,226.41,69738.0,214.0849,214.7656,213.8579,214.066,69738.0
2022-02-23 11:00:00,226.4,226.58,225.48,225.79,90653.0,214.0565,214.2267,213.1867,213.4798,90653.0
2022-02-23 11:30:00,225.86,226.8,225.59,226.72,67778.0,213.5459,214.4347,213.2907,214.3591,67778.0
2022-02-23 12:00:00,226.75,227.59,226.47,227.54,76049.0,214.3874,215.1816,214.1227,215.1343,76049.0
2022-02-23 12:30:00,227.57,227.57,226.31,226.48,42672.0,215.1627,215.1627,213.9714,214.1321,42672.0
2022-02-23 13:00:00,226.4,226.41,225.04,225.09,82676.0,214.0565,214.066,212.7706,212.8179,82676.0
2022-02-23 13:30:00,225.26,226.04,224.8,225.35,56512.0,212.9787,213.7161,212.5437,213.0637,56512.0
2022-02-23 14:00:00,225.42,225.61,224.17,224.3,103603.0,213.1299,213.3096,211.9481,212.071,103603.0
2022-02-23 14:30:00,224.31,224.47,223.5,223.87,78183.0,212.0804,212.2317,211.3146,211.6644,78183.0
2022-02-23 15:00:00,223.85,224.01,223.05,223.94,108799.0,211.6455,211.7968,210.8891,211.7306,108799.0
2022-02-23 15:30:00,223.82,223.96,222.43,222.62,348359.0,211.6172,211.7495,210.3029,210.4826,348359.0
2022-02-24 09:30:00,217.51,220.71,216.61,220.68,177570.0,205.6512,208.6767,204.8003,208.6484,177570.0
2022-02-24 10:00:00,220.49,222.18,219.1,220.8,122814.0,208.4687,210.0666,207.1545,208.7618,122814.0
2022-02-24 10:30:00,220.67,221.97,219.98,221.41,154699.0,208.6389,209.868,207.9865,209.3386,154699.0
2022-02-24 11:00:00,221.52,222.96,220.92,221.86,181232.0,209.4426,210.804,208.8753,209.764,181232.0
2022-02-24 11:30:00,221.83,222.65,221.13,222.58,140652.0,209.7357,210.511,209.0738,210.4448,140652.0
2022-02-24 12:00:00,222.63,222.67,220.75,221.28,87652.0,210.492,210.5299,208.7145,209.2156,87652.0
2022-02-24 12:30:00,221.4,222.22,220.79,221.36,111636.0,209.3291,210.1044,208.7524,209.2913,111636.0
2022-02-24 13:00:00,221.22,222.04,221.0,221.19,75213.0,209.1589,209.9342,208.9509,209.1306,75213.0
2022-02-24 13:30:00,221.36,223.68,221.36,222.53,129347.0,209.2913,211.4848,209.2913,210.3975,129347.0
2022-02-24 14:00:00,222.45,223.64,221.9,223.57,98661.0,210.3219,211.447,209.8018,211.3808,98661.0
2022-02-24 14:30:00,223.63,225.32,223.61,225.13,112600.0,211.4375,213.0354,211.4186,212.8557,112600.0
2022-02-24 15:00:00,225.07,225.99,224.94,225.39,102869.0,212.799,213.6689,212.6761,213.1016,102869.0
2022-02-24 15:30:00,225.51,227.89,225.4,227.38,241583.0,213.215,215.4653,213.111,214.9831,241583.0
2022-02-25 09:30:00,227.98,229.61,227.36,227.39,58867.0,215.5504,217.0915,214.9642,214.9925,58867.0
2022-02-25 10:00:00,227.31,229.03,226.94,229.01,32520.0,214.9169,216.5431,214.5671,216.5242,32520.0
2022-02-25 10:30:00,229.02,230.2,228.42,229.7,614671.0,216.5337,217.6493,215.9664,217.1766,614671.0
2022-02-25 11:00:00,229.8,231.0,229.25,230.84,73492.0,217.2711,218.4057,216.7511,218.2544,73492.0
2022-02-25 11:30:00,230.73,231.83,230.53,231.8,43730.0,218.1504,219.1904,217.9613,219.1621,43730.0
2022-02-25 12:00:00,231.77,232.04,231.42,232.04,52038.0,219.1337,219.389,218.8028,219.389,52038.0
2022-02-25 12:30:00,232.06,232.36,231.34,231.68,57764.0,219.4079,219.6916,218.7272,219.0486,57764.0
2022-02-25 13:00:00,231.7,232.24,231.27,232.16,78309.0,219.0675,219.5781,218.661,219.5025,78309.0
2022-02-25 13:30:00,232.22,232.79,231.95,232.29,100028.0,219.5592,220.0981,219.3039,219.6254,100028.0
2022-02-25 14:00:00,232.29,232.72,231.79,232.55,90444.0,219.6254,220.0319,219.1526,219.8712,90444.0
2022-02-25 14:30:00,232.59,232.81,231.49,232.13,91676.0,219.909,220.117,218.869,219.4741,91676.0
2022-02-25 15:00:00,232.13,232.89,231.7,232.47,120053.0,219.4741,220.1927,219.0675,219.7956,120053.0
2022-02-25 15:30:00,232.51,233.31,232.13,233.2,233717.0,219.8334,220.5898,219.4741,220.4858,233717.0
2022-02-28 09:30:00,230.48,231.85,230.42,231.67,73416.0,217.9141,219.2094,217.8573,219.0392,73416.0
2022-02-28 10:00:00,231.73,231.78,230.35,231.09,51484.0,219.0959,219.1432,217.7911,218.4908,51484.0
2022-02-28 10:30:00,231.06,232.48,231.03,232.33,84411.0,218.4624,219.805,218.4341,219.6632,84411.0
2022-02-28 11:00:00,232.27,233.6,232.21,233.46,54618.0,219.6065,220.8639,219.5497,220.7316,54618.0
2022-02-28 11:30:00,233.5,233.79,232.72,233.37,54164.0,220.7694,221.0436,220.0319,220.6465,54164.0
2022-02-28 12:00:00,233.35,233.44,231.3,231.56,52557.0,220.6276,220.7127,218.6893,218.9352,52557.0
2022-02-28 12:30:00,231.48,231.74,230.12,230.73,47415.0,218.8595,219.1054,217.5737,218.1504,47415.0
2022-02-28 13:00:00,230.74,231.81,230.45,231.1,60359.0,218.1599,219.1715,217.8857,218.5002,60359.0
2022-02-28 13:30:00,231.01,231.8,230.79,231.58,56956.0,218.4152,219.1621,218.2072,218.9541,56956.0
2022-02-28 14:00:00,231.52,231.52,229.52,229.79,73153.0,218.8974,218.8974,217.0064,217.2617,73153.0
2022-02-28 14:30:00,229.75,231.06,229.52,230.91,42021.0,217.2239,218.4624,217.0064,218.3206,42021.0
2022-02-28 15:00:00,230.84,231.31,230.07,231.13,63385.0,218.2544,218.6988,217.5264,218.5286,63385.0
2022-02-28 15:30:00,230.95,232.52,230.01,232.35,218697.0,218.3584,219.8428,217.4697,219.6821,218697.0
2022-03-01 09:30:00,231.86,232.8,230.64,230.66,50874.0,219.2188,220.1076,218.0653,218.0842,50874.0
2022-03-01 10:00:00,230.9,231.57,230.21,230.88,51467.0,218.3112,218.9446,217.6588,218.2922,51467.0
2022-03-01 10:30:00,231.11,231.25,229.31,229.6,53438.0,218.5097,218.6421,216.8078,217.082,53438.0
2022-03-01 11:00:00,229.48,230.45,229.48,229.86,37154.0,216.9686,217.8857,216.9686,217.3279,37154.0
2022-03-01 11:30:00,229.91,229.91,227.69,228.02,75234.0,217.3751,217.3751,215.2762,215.5882,75234.0
2022-03-01 12:00:00,227.91,228.63,227.38,228.44,45117.0,215.4842,216.1649,214.9831,215.9853,45117.0
2022-03-01 12:30:00,228.47,229.31,228.3,229.26,27871.0,216.0136,216.8078,215.8529,216.7606,27871.0
2022-03-01 13:00:00,229.07,229.63,227.75,227.76,51094.0,216.5809,217.1104,215.3329,215.3423,51094.0
2022-03-01 13:30:00,227.76,228.34,227.62,228.18,50258.0,215.3423,215.8907,215.21,215.7395,50258.0
2022-03-01 14:00:00,228.15,229.25,227.57,229.15,63881.0,215.7111,216.7511,215.1627,216.6566,63881.0
2022-03-01 14:30:00,229.19,229.73,228.56,228.67,53140.0,216.6944,217.2049,216.0987,216.2027,53140.0
2022-03-01 15:00:00,228.61,230.07,228.3,228.36,77210.0,216.146,217.5264,215.8529,215.9096,77210.0
2022-03-01 15:30:00,228.26,228.53,226.83,228.28,315247.0,215.8151,216.0704,214.4631,215.834,315247.0
2022-03-02 09:30:00,229.79,231.18,229.74,230.47,74045.0,217.2617,218.5759,217.2144,217.9046,74045.0
2022-03-02 10:00:00,230.66,231.14,229.28,230.81,44699.0,218.0842,218.5381,216.7795,218.2261,44699.0
2022-03-02 10:30:00,230.93,231.11,229.95,230.78,85562.0,218.3395,218.5097,217.4129,218.1977,85562.0
2022-03-02 11:00:00,230.63,232.3,230.37,232.08,78940.0,218.0559,219.6348,217.81,219.4268,78940.0
2022-03-02 11:30:00,232.06,232.6,231.67,231.91,28206.0,219.4079,219.9185,219.0392,219.2661,28206.0
2022-03-02 12:00:00,231.89,232.53,231.75,232.35,40991.0,219.2472,219.8523,219.1148,219.6821,40991.0
2022-03-02 12:30:00,232.34,232.66,232.1,232.61,33325.0,219.6726,219.9752,219.4457,219.9279,33325.0
2022-03-02 13:00:00,232.65,233.39,232.64,233.11,37008.0,219.9657,220.6654,219.9563,220.4007,37008.0
2022-03-02 13:30:00,233.22,233.53,232.98,233.32,46976.0,220.5047,220.7978,220.2778,220.5992,46976.0
2022-03-02 14:00:00,233.22,233.73,232.83,233.07,31592.0,220.5047,220.9869,220.1359,220.3628,31592.0
2022-03-02 14:30:00,233.1,233.5,232.56,232.57,45450.0,220.3912,220.7694,219.8806,219.8901,45450.0
2022-03-02 15:00:00,232.72,233.3,232.7,233.2,64368.0,220.0319,220.5803,220.013,220.4858,64368.0
2022-03-02 15:30:00,233.24,233.84,232.68,232.84,163750.0,220.5236,221.0909,219.9941,220.1454,163750.0
2022-03-03 09:30:00,233.73,234.15,232.27,232.82,36532.0,220.9869,221.384,219.6065,220.1265,36532.0
2022-03-03 10:00:00,232.66,233.1,231.52,231.76,21036.0,219.9752,220.3912,218.8974,219.1243,21036.0
2022-03-03 10:30:00,231.79,231.97,230.1,230.1,52738.0,219.1526,219.3228,217.5548,217.5548,52738.0
2022-03-03 11:00:00,230.15,230.97,229.51,230.89,73278.0,217.602,218.3773,216.9969,218.3017,73278.0
2022-03-03 11:30:00,230.84,231.4,230.46,231.13,89041.0,218.2544,218.7839,217.8951,218.5286,89041.0
2022-03-03 12:00:00,231.06,231.62,230.42,230.5,19943.0,218.4624,218.9919,217.8573,217.933,19943.0
2022-03-03 12:30:00,230.53,232.45,230.49,231.82,80745.0,217.9613,219.7766,217.9235,219.181,80745.0
2022-03-03 13:00:00,231.59,232.44,231.59,232.38,24597.0,218.9635,219.7672,218.9635,219.7105,24597.0
2022-03-03 13:30:00,232.35,232.36,231.6,231.83,80564.0,219.6821,219.6916,218.973,219.1904,80564.0
2022-03-03 14:00:00,231.82,232.51,231.61,232.15,72453.0,219.181,219.8334,218.9824,219.493,72453.0
2022-03-03 14:30:00,232.21,232.22,230.88,231.06,44592.0,219.5497,219.5592,218.2922,218.4624,44592.0
2022-03-03 15:00:00,231.0,231.25,230.31,231.25,52013.0,218.4057,218.6421,217.7533,218.6421,52013.0
2022-03-03 15:30:00,231.22,231.22,230.14,230.99,552176.0,218.6137,218.6137,217.5926,218.3962,552176.0
2022-03-04 09:30:00,229.19,229.63,227.51,228.78,32285.0,216.6944,217.1104,215.106,216.3067,32285.0
2022-03-04 10:00:00,228.8,228.99,227.0,227.42,19756.0,216.3256,216.5053,214.6238,215.0209,19756.0
2022-03-04 10:30:00,227.49,227.99,226.68,226.7,35022.0,215.0871,215.5598,214.3212,214.3401,35022.0
2022-03-04 11:00:00,226.65,227.23,226.19,226.95,25720.0,214.2929,214.8412,213.8579,214.5765,25720.0
2022-03-04 11:30:00,226.92,227.53,226.38,226.83,34727.0,214.5481,215.1249,214.0376,214.4631,34727.0
2022-03-04 12:00:00,226.84,228.39,226.48,227.99,97541.0,214.4725,215.938,214.1321,215.5598,97541.0
2022-03-04 12:30:00,227.87,228.55,227.56,228.36,32341.0,215.4464,216.0893,215.1533,215.9096,32341.0
2022-03-04 13:00:00,228.66,229.27,228.33,228.54,36291.0,216.1933,216.77,215.8813,216.0798,36291.0
2022-03-04 13:30:00,228.61,228.9,227.74,227.78,42086.0,216.146,216.4202,215.3234,215.3613,42086.0
2022-03-04 14:00:00,227.83,228.6,227.42,228.22,65673.0,215.4085,216.1366,215.0209,215.7773,65673.0
2022-03-04 14:30:00,228.23,228.54,227.29,227.32,47651.0,215.7867,216.0798,214.898,214.9263,47651.0
2022-03-04 15:00:00,227.46,228.47,227.34,228.17,50576.0,215.0587,216.0136,214.9452,215.73,50576.0
2022-03-04 15:30:00,228.11,229.05,227.63,228.95,104774.0,215.6733,216.562,215.2194,216.4675,104774.0
2022-03-07 09:30:00,228.82,229.1,227.02,227.26,42461.0,216.3446,216.6093,214.6427,214.8696,42461.0
2022-03-07 10:00:00,227.06,227.83,225.99,226.11,30934.0,214.6805,215.4085,213.6689,213.7823,30934.0
2022-03-07 10:30:00,225.9,226.49,224.94,225.23,46145.0,213.5838,214.1416,212.6761,212.9503,46145.0
2022-03-07 11:00:00,225.2,226.21,225.11,225.7,34281.0,212.9219,213.8769,212.8368,213.3947,34281.0
2022-03-07 11:30:00,225.59,225.6,223.89,223.99,35057.0,213.2907,213.3001,211.6833,211.7779,35057.0
2022-03-07 12:00:00,223.94,223.94,223.0,223.42,30731.0,211.7306,211.7306,210.8419,211.239,30731.0
2022-03-07 12:30:00,223.38,224.4,223.04,223.49,55994.0,211.2012,212.1655,210.8797,211.3052,55994.0
2022-03-07 13:00:00,223.46,224.15,222.95,223.37,52912.0,211.2768,211.9292,210.7946,211.1917,52912.0
2022-03-07 13:30:00,223.41,223.93,223.02,223.1,35051.0,211.2295,211.7212,210.8608,210.9364,35051.0
2022-03-07 14:00:00,223.24,223.75,222.73,223.21,35368.0,211.0688,211.551,210.5866,211.0404,35368.0
2022-03-07 14:30:00,222.93,223.11,222.19,222.28,50118.0,210.7757,210.9459,210.076,210.1611,50118.0
2022-03-07 15:00:00,222.41,222.48,221.63,222.36,155217.0,210.284,210.3502,209.5466,210.2368,155217.0
2022-03-07 15:30:00,222.19,222.34,221.28,221.34,158445.0,210.076,210.2179,209.2156,209.2724,158445.0
2022-03-08 09:30:00,221.62,222.19,220.73,221.16,55667.0,209.5371,210.076,208.6956,209.1022,55667.0
2022-03-08 10:00:00,220.82,221.79,219.78,220.38,81939.0,208.7807,209.6978,207.7974,208.3647,81939.0
2022-03-08 10:30:00,220.51,221.82,219.72,221.81,64106.0,208.4876,209.7262,207.7407,209.7167,64106.0
2022-03-08 11:00:00,221.89,222.23,220.47,220.56,45360.0,209.7924,210.1138,208.4498,208.5349,45360.0
2022-03-08 11:30:00,220.54,221.34,219.62,221.11,53524.0,208.516,209.2724,207.6461,209.0549,53524.0
2022-03-08 12:00:00,220.98,224.27,220.86,223.72,94695.0,208.932,212.0426,208.8185,211.5226,94695.0
2022-03-08 12:30:00,223.77,224.5,223.3,224.27,69420.0,211.5699,212.2601,211.1255,212.0426,69420.0
2022-03-08 13:00:00,224.41,225.56,223.63,223.69,48026.0,212.175,213.2623,211.4375,211.4942,48026.0
2022-03-08 13:30:00,223.59,223.6,221.53,221.66,70928.0,211.3997,211.4092,209.452,209.5749,70928.0
2022-03-08 14:00:00,221.62,222.29,220.64,222.29,111309.0,209.5371,210.1706,208.6105,210.1706,111309.0
2022-03-08 14:30:00,222.2,223.27,221.74,222.81,48444.0,210.0855,211.0971,209.6506,210.6622,48444.0
2022-03-08 15:00:00,222.76,223.77,221.62,221.62,77452.0,210.615,211.5699,209.5371,209.5371,77452.0
2022-03-08 15:30:00,221.68,221.84,220.3,220.38,185582.0,209.5938,209.7451,208.2891,208.3647,185582.0
2022-03-09 09:30:00,224.7,225.74,224.14,224.57,43933.0,212.4492,213.4325,211.9197,212.3263,43933.0
2022-03-09 10:00:00,224.83,225.96,224.77,225.6,43581.0,212.5721,213.6405,212.5154,213.3001,43581.0
2022-03-09 10:30:00,225.37,226.26,225.28,226.08,40397.0,213.0827,213.9241,212.9976,213.7539,40397.0
2022-03-09 11:00:00,226.11,226.11,225.09,225.63,26027.0,213.7823,213.7823,212.8179,213.3285,26027.0
2022-03-09 11:30:00,225.62,226.6,225.61,226.56,27065.0,213.319,214.2456,213.3096,214.2078,27065.0
2022-03-09 12:00:00,226.49,226.84,226.41,226.67,38905.0,214.1416,214.4725,214.066,214.3118,38905.0
2022-03-09 12:30:00,226.76,227.14,226.62,227.0,65420.0,214.3969,214.7562,214.2645,214.6238,65420.0
2022-03-09 13:00:00,226.98,227.17,226.51,227.14,18804.0,214.6049,214.7845,214.1605,214.7562,18804.0
2022-03-09 13:30:00,227.12,227.22,226.11,226.15,36840.0,214.7372,214.8318,213.7823,213.8201,36840.0
2022-03-09 14:00:00,226.22,226.74,226.03,226.35,33352.0,213.8863,214.378,213.7067,214.0092,33352.0
2022-03-09 14:30:00,226.4,226.81,226.27,226.51,35976.0,214.0565,214.4441,213.9336,214.1605,35976.0
2022-03-09 15:00:00,226.54,227.26,226.38,226.99,73631.0,214.1889,214.8696,214.0376,214.6143,73631.0
2022-03-09 15:30:00,227.16,227.43,225.91,226.13,87162.0,214.7751,215.0303,213.5932,213.8012,87162.0
2022-03-10 09:30:00,223.23,224.59,223.07,224.47,32218.0,211.0593,212.3452,210.9081,212.2317,32218.0
2022-03-10 10:00:00,224.45,225.01,223.77,223.93,34241.0,212.2128,212.7423,211.5699,211.7212,34241.0
2022-03-10 10:30:00,223.74,223.89,222.74,222.83,25016.0,211.5415,211.6833,210.596,210.6811,25016.0
2022-03-10 11:00:00,222.71,223.03,222.45,222.57,45082.0,210.5677,210.8702,210.3219,210.4353,45082.0
2022-03-10 11:30:00,222.72,223.44,222.62,223.44,23547.0,210.5771,211.2579,210.4826,211.2579,23547.0
2022-03-10 12:00:00,223.55,224.18,223.32,224.03,19603.0,211.3619,211.9575,211.1444,211.8157,19603.0
2022-03-10 12:30:00,223.98,223.98,223.1,223.31,33104.0,211.7684,211.7684,210.9364,211.135,33104.0
2022-03-10 13:00:00,223.28,223.77,223.04,223.59,17714.0,211.1066,211.5699,210.8797,211.3997,17714.0
2022-03-10 13:30:00,223.57,224.25,223.48,224.08,33178.0,211.3808,212.0237,211.2957,211.863,33178.0
2022-03-10 14:00:00,224.01,224.91,223.98,224.81,25109.0,211.7968,212.6477,211.7684,212.5532,25109.0
2022-03-10 14:30:00,225.02,225.34,224.57,225.16,40801.0,212.7517,213.0543,212.3263,212.8841,40801.0
2022-03-10 15:00:00,225.05,225.15,224.44,224.97,42667.0,212.7801,212.8746,212.2034,212.7045,42667.0
2022-03-10 15:30:00,224.9,225.77,224.57,225.41,92371.0,212.6383,213.4608,212.3263,213.1205,92371.0
2022-03-11 09:30:00,227.59,227.64,225.91,226.24,36617.0,215.1816,215.2289,213.5932,213.9052,36617.0
2022-03-11 10:00:00,226.14,226.14,224.6,225.05,28916.0,213.8107,213.8107,212.3546,212.7801,28916.0
2022-03-11 10:30:00,224.85,225.38,224.39,225.38,32081.0,212.591,213.0921,212.1561,213.0921,32081.0
2022-03-11 11:00:00,225.25,225.25,224.46,224.65,48465.0,212.9692,212.9692,212.2223,212.4019,48465.0
2022-03-11 11:30:00,224.74,224.74,223.98,224.26,24995.0,212.487,212.487,211.7684,212.0332,24995.0
2022-03-11 12:00:00,224.1,224.39,223.68,223.8,21220.0,211.8819,212.1561,211.4848,211.5983,21220.0
2022-03-11 12:30:00,223.72,223.94,223.43,223.84,20211.0,211.5226,211.7306,211.2484,211.6361,20211.0
2022-03-11 13:00:00,223.79,224.39,223.76,224.39,27412.0,211.5888,212.1561,211.5604,212.1561,27412.0
2022-03-11 13:30:00,224.36,224.52,223.6,223.67,28924.0,212.1277,212.279,211.4092,211.4753,28924.0
2022-03-11 14:00:00,223.52,224.24,223.47,224.2,37039.0,211.3335,212.0143,211.2862,211.9764,37039.0
2022-03-11 14:30:00,224.16,224.23,223.19,223.37,35916.0,211.9386,212.0048,211.0215,211.1917,35916.0
2022-03-11 15:00:00,223.27,223.41,222.83,222.85,28802.0,211.0971,211.2295,210.6811,210.7,28802.0
2022-03-11 15:30:00,222.73,222.76,221.81,221.88,94308.0,210.5866,210.615,209.7167,209.7829,94308.0
2022-03-14 09:30:00,222.58,223.18,221.27,222.51,36146.0,210.4448,211.0121,209.2062,210.3786,36146.0
2022-03-14 10:00:00,222.09,223.69,222.09,223.32,17387.0,209.9815,211.4942,209.9815,211.1444,17387.0
2022-03-14 10:30:00,223.16,223.7,222.93,223.41,34693.0,210.9931,211.5037,210.7757,211.2295,34693.0
2022-03-14 11:00:00,223.73,223.73,222.38,222.43,20826.0,211.5321,211.5321,210.2557,210.3029,20826.0
2022-03-14 11:30:00,222.45,222.65,221.24,221.4,35796.0,210.3219,210.511,209.1778,209.3291,35796.0
2022-03-14 12:00:00,221.27,221.29,220.62,220.93,38347.0,209.2062,209.2251,208.5916,208.8847,38347.0
2022-03-14 12:30:00,220.92,221.31,220.0,220.0,25729.0,208.8753,209.244,208.0054,208.0054,25729.0
2022-03-14 13:00:00,219.97,220.13,219.57,219.6,34124.0,207.9771,208.1283,207.5989,207.6272,34124.0
2022-03-14 13:30:00,219.72,219.72,218.94,219.02,30890.0,207.7407,207.7407,207.0032,207.0789,30890.0
2022-03-14 14:00:00,218.96,219.32,218.82,218.89,34053.0,207.0221,207.3625,206.8898,206.9559,34053.0
2022-03-14 14:30:00,218.89,219.6,218.86,219.41,26137.0,206.9559,207.6272,206.9276,207.4476,26137.0
2022-03-14 15:00:00,219.38,220.12,219.19,219.77,60794.0,207.4192,208.1189,207.2396,207.788,60794.0
2022-03-14 15:30:00,219.6,219.99,219.03,219.87,92586.0,207.6272,207.996,207.0883,207.8825,92586.0
2022-03-15 09:30:00,220.64,222.17,220.45,221.35,33071.0,208.6105,210.0571,208.4309,209.2818,33071.0
2022-03-15 10:00:00,221.21,222.21,220.69,222.1,60532.0,209.1495,210.0949,208.6578,209.9909,60532.0
2022-03-15 10:30:00,222.24,222.73,221.72,221.98,39160.0,210.1233,210.5866,209.6317,209.8775,39160.0
2022-03-15 11:00:00,221.87,222.03,221.45,222.03,17558.0,209.7735,209.9248,209.3764,209.9248,17558.0
2022-03-15 11:30:00,222.04,222.34,221.2,221.5,54047.0,209.9342,210.2179,209.14,209.4236,54047.0
2022-03-15 12:00:00,221.58,222.19,221.13,222.16,81663.0,209.4993,210.076,209.0738,210.0477,81663.0
2022-03-15 12:30:00,222.13,222.38,221.36,221.77,35147.0,210.0193,210.2557,209.2913,209.6789,35147.0
2022-03-15 13:00:00,221.84,222.28,221.09,221.12,26398.0,209.7451,210.1611,209.036,209.0644,26398.0
2022-03-15 13:30:00,221.17,221.97,221.09,221.92,55234.0,209.1116,209.868,209.036,209.8208,55234.0
2022-03-15 14:00:00,222.01,222.06,221.04,221.43,41674.0,209.9058,209.9531,208.9887,209.3575,41674.0
2022-03-15 14:30:00,221.33,222.85,221.2,222.84,88831.0,209.2629,210.7,209.14,210.6906,88831.0
2022-03-15 15:00:00,222.66,223.62,222.66,223.54,40132.0,210.5204,211.4281,210.5204,211.3524,40132.0
2022-03-15 15:30:00,223.66,224.02,223.28,223.69,119084.0,211.4659,211.8063,211.1066,211.4942,119084.0
2022-03-16 09:30:00,225.86,228.34,225.75,228.01,59292.0,213.5459,215.8907,213.4419,215.5787,59292.0
2022-03-16 10:00:00,228.1,229.58,227.34,229.2,50850.0,215.6638,217.0631,214.9452,216.7038,50850.0
2022-03-16 10:30:00,229.23,229.39,227.78,228.12,68959.0,216.7322,216.8835,215.3613,215.6827,68959.0
2022-03-16 11:00:00,228.34,228.51,227.87,228.12,21551.0,215.8907,216.0515,215.4464,215.6827,21551.0
2022-03-16 11:30:00,228.27,228.36,227.77,228.29,20583.0,215.8245,215.9096,215.3518,215.8435,20583.0
2022-03-16 12:00:00,228.24,228.65,228.11,228.26,23197.0,215.7962,216.1838,215.6733,215.8151,23197.0
2022-03-16 12:30:00,228.29,228.35,227.38,227.72,43269.0,215.8435,215.9002,214.9831,215.3045,43269.0
2022-03-16 13:00:00,227.87,227.98,226.75,227.05,47316.0,215.4464,215.5504,214.3874,214.6711,47316.0
2022-03-16 13:30:00,227.08,227.49,226.95,227.42,19599.0,214.6994,215.0871,214.5765,215.0209,19599.0
2022-03-16 14:00:00,227.17,227.27,224.49,224.49,78716.0,214.7845,214.8791,212.2506,212.2506,78716.0
2022-03-16 14:30:00,224.38,227.4,223.56,226.78,70780.0,212.1466,215.002,211.3713,214.4158,70780.0
2022-03-16 15:00:00,226.92,228.2,226.44,227.98,79555.0,214.5481,215.7584,214.0943,215.5504,79555.0
2022-03-16 15:30:00,228.05,229.53,227.47,229.53,85609.0,215.6165,217.0158,215.0682,217.0158,85609.0
2022-03-17 09:30:00,228.3,230.46,228.13,230.45,52173.0,215.8529,217.8951,215.6922,217.8857,52173.0
2022-03-17 10:00:00,230.45,230.8,230.15,230.73,40555.0,217.8857,218.2166,217.602,218.1504,40555.0
2022-03-17 10:30:00,230.6,230.61,229.63,229.97,35002.0,218.0275,218.037,217.1104,217.4319,35002.0
2022-03-17 11:00:00,229.89,230.56,229.65,230.31,25910.0,217.3562,217.9897,217.1293,217.7533,25910.0
2022-03-17 11:30:00,230.3,230.89,230.23,230.77,68097.0,217.7439,218.3017,217.6777,218.1882,68097.0
2022-03-17 12:00:00,230.87,231.44,230.64,231.42,32130.0,218.2828,218.8217,218.0653,218.8028,32130.0
2022-03-17 12:30:00,231.42,231.69,231.28,231.69,29650.0,218.8028,219.0581,218.6704,219.0581,29650.0
2022-03-17 13:00:00,231.53,232.06,231.31,232.06,15692.0,218.9068,219.4079,218.6988,219.4079,15692.0
2022-03-17 13:30:00,232.01,232.63,231.97,232.46,37332.0,219.3606,219.9468,219.3228,219.7861,37332.0
2022-03-17 14:00:00,232.42,232.53,231.84,231.86,22871.0,219.7483,219.8523,219.1999,219.2188,22871.0
2022-03-17 14:30:00,231.93,232.51,231.91,232.45,32359.0,219.285,219.8334,219.2661,219.7766,32359.0
2022-03-17 15:00:00,232.42,232.69,231.83,232.32,46982.0,219.7483,220.0036,219.1904,219.6537,46982.0
2022-03-17 15:30:00,232.4,233.17,232.22,233.17,52401.0,219.7294,220.4574,219.5592,220.4574,52401.0
2022-03-18 09:30:00,232.12,233.25,232.12,233.25,33009.0,219.4646,220.533,219.4646,220.533,33009.0
2022-03-18 10:00:00,233.3,234.24,233.24,233.82,31751.0,220.5803,221.4691,220.5236,221.072,31751.0
2022-03-18 10:30:00,233.68,233.8,232.81,233.42,27576.0,220.9396,221.053,220.117,220.6938,27576.0
2022-03-18 11:00:00,233.4,233.82,232.95,233.13,28678.0,220.6749,221.072,220.2494,220.4196,28678.0
2022-03-18 11:30:00,233.2,233.74,232.92,233.41,36905.0,220.4858,220.9963,220.221,220.6843,36905.0
2022-03-18 12:00:00,233.3,234.33,233.18,234.27,26644.0,220.5803,221.5541,220.4668,221.4974,26644.0
2022-03-18 12:30:00,234.4,234.69,234.29,234.64,14991.0,221.6203,221.8945,221.5163,221.8472,14991.0
2022-03-18 13:00:00,234.67,235.19,234.61,235.19,15582.0,221.8756,222.3673,221.8189,222.3673,15582.0
2022-03-18 13:30:00,235.18,235.24,234.91,235.01,32757.0,222.3578,222.4145,222.1025,222.1971,32757.0
2022-03-18 14:00:00,235.02,235.12,234.7,234.84,60411.0,222.2065,222.3011,221.904,222.0363,60411.0
2022-03-18 14:30:00,234.87,235.15,234.73,235.04,21835.0,222.0647,222.3294,221.9323,222.2254,21835.0
2022-03-18 15:00:00,235.1,235.83,235.02,235.83,32355.0,222.2822,222.9724,222.2065,222.9724,32355.0
2022-03-18 15:30:00,235.84,236.36,235.68,236.13,59104.0,222.9818,223.4735,222.8305,223.256,59104.0
2022-03-21 09:30:00,235.64,237.1,235.02,235.51,44602.0,222.7927,224.1731,222.2065,222.6698,44602.0
2022-03-21 10:00:00,235.11,235.45,234.62,234.64,37608.0,222.2916,222.6131,221.8283,221.8472,37608.0
2022-03-21 10:30:00,234.66,235.61,234.42,235.61,33165.0,221.8662,222.7644,221.6392,222.7644,33165.0
2022-03-21 11:00:00,235.56,235.93,235.33,235.75,16019.0,222.7171,223.0669,222.4996,222.8967,16019.0
2022-03-21 11:30:00,235.6,236.07,235.24,235.85,153766.0,222.7549,223.1993,222.4145,222.9913,153766.0
2022-03-21 12:00:00,235.94,236.3,235.54,236.15,27289.0,223.0764,223.4167,222.6982,223.2749,27289.0
2022-03-21 12:30:00,236.15,236.15,234.33,234.42,325338.0,223.2749,223.2749,221.5541,221.6392,325338.0
2022-03-21 13:00:00,234.39,234.52,233.3,233.45,44712.0,221.6109,221.7338,220.5803,220.7221,44712.0
2022-03-21 13:30:00,233.46,234.17,233.39,234.17,34767.0,220.7316,221.4029,220.6654,221.4029,34767.0
2022-03-21 14:00:00,234.27,234.74,233.7,234.62,19759.0,221.4974,221.9418,220.9585,221.8283,19759.0
2022-03-21 14:30:00,234.64,235.01,233.77,233.79,24154.0,221.8472,222.1971,221.0247,221.0436,24154.0
2022-03-21 15:00:00,233.79,234.77,233.68,234.76,45115.0,221.0436,221.9702,220.9396,221.9607,45115.0
2022-03-21 15:30:00,234.78,235.21,233.91,235.16,58053.0,221.9796,222.3862,221.157,222.3389,58053.0
2022-03-22 09:30:00,235.88,237.09,235.67,237.07,36533.0,223.0196,224.1637,222.8211,224.1448,36533.0
2022-03-22 10:00:00,237.16,237.63,236.89,237.39,15071.0,224.2299,224.6742,223.9746,224.4473,15071.0
2022-03-22 10:30:00,237.43,237.68,237.31,237.52,19472.0,224.4851,224.7215,224.3717,224.5702,19472.0
2022-03-22 11:00:00,237.57,237.74,237.14,237.58,55750.0,224.6175,224.7782,224.2109,224.627,55750.0
2022-03-22 11:30:00,237.61,237.61,237.22,237.38,44389.0,224.6553,224.6553,224.2866,224.4379,44389.0
2022-03-22 12:00:00,237.42,237.51,236.87,236.94,17429.0,224.4757,224.5608,223.9557,224.0218,17429.0
2022-03-22 12:30:00,236.89,237.45,236.79,237.38,26542.0,223.9746,224.504,223.88,224.4379,26542.0
2022-03-22 13:00:00,237.33,237.73,237.26,237.48,26268.0,224.3906,224.7688,224.3244,224.5324,26268.0
2022-03-22 13:30:00,237.53,237.76,237.37,237.69,23309.0,224.5797,224.7971,224.4284,224.731,23309.0
2022-03-22 14:00:00,237.76,237.82,237.27,237.48,16735.0,224.7971,224.8539,224.3339,224.5324,16735.0
2022-03-22 14:30:00,237.3,237.86,237.29,237.7,33562.0,224.3622,224.8917,224.3528,224.7404,33562.0
2022-03-22 15:00:00,237.74,238.03,237.35,237.42,38490.0,224.7782,225.0524,224.4095,224.4757,38490.0
2022-03-22 15:30:00,237.29,238.23,237.29,237.55,316078.0,224.3528,225.2415,224.3528,224.5986,316078.0
2022-03-23 09:30:00,235.67,235.8,234.16,234.22,28035.0,223.5362,223.6595,222.1039,222.1608,28035.0
2022-03-23 10:00:00,234.19,235.04,234.15,234.86,25108.0,222.1324,222.9386,222.0944,222.7679,25108.0
2022-03-23 10:30:00,235.03,235.34,234.8,235.22,90725.0,222.9291,223.2231,222.7109,223.1093,90725.0
2022-03-23 11:00:00,235.22,236.03,235.22,235.96,24221.0,223.1093,223.8776,223.1093,223.8112,24221.0
2022-03-23 11:30:00,235.98,236.08,235.76,236.02,16188.0,223.8302,223.925,223.6215,223.8681,16188.0
2022-03-23 12:00:00,236.03,236.3,235.21,235.65,16503.0,223.8776,224.1337,223.0998,223.5172,16503.0
2022-03-23 12:30:00,235.75,235.85,235.01,235.4,49875.0,223.612,223.7069,222.9101,223.2801,49875.0
2022-03-23 13:00:00,235.29,235.33,234.11,234.11,12121.0,223.1757,223.2137,222.0565,222.0565,12121.0
2022-03-23 13:30:00,234.09,234.62,233.93,234.55,34581.0,222.0375,222.5402,221.8857,222.4738,34581.0
2022-03-23 14:00:00,234.5,234.64,233.96,234.43,13173.0,222.4264,222.5592,221.9142,222.36,13173.0
2022-03-23 14:30:00,234.52,234.69,234.14,234.14,14069.0,222.4454,222.6066,222.0849,222.0849,14069.0
2022-03-23 15:00:00,234.12,234.55,234.08,234.54,25472.0,222.066,222.4738,222.028,222.4643,25472.0
2022-03-23 15:30:00,234.63,234.65,233.69,233.72,59185.0,222.5497,222.5687,221.6581,221.6866,59185.0
2022-03-24 09:30:00,234.62,234.94,233.58,234.26,31281.0,222.5402,222.8437,221.5538,222.1987,31281.0
2022-03-24 10:00:00,234.41,235.09,233.82,234.18,14219.0,222.341,222.986,221.7814,222.1229,14219.0
2022-03-24 10:30:00,234.06,234.91,234.06,234.75,12996.0,222.009,222.8153,222.009,222.6635,12996.0
2022-03-24 11:00:00,234.71,235.46,234.71,235.43,29408.0,222.6256,223.337,222.6256,223.3085,29408.0
2022-03-24 11:30:00,235.42,235.89,235.42,235.67,13785.0,223.299,223.7448,223.299,223.5362,13785.0
2022-03-24 12:00:00,235.51,235.65,235.2,235.33,20879.0,223.3844,223.5172,223.0904,223.2137,20879.0
2022-03-24 12:30:00,235.33,235.62,235.11,235.53,20336.0,223.2137,223.4887,223.005,223.4034,20336.0
2022-03-24 13:00:00,235.52,235.9,235.37,235.87,15703.0,223.3939,223.7543,223.2516,223.7259,15703.0
2022-03-24 13:30:00,235.89,236.0,235.69,235.74,16647.0,223.7448,223.8492,223.5551,223.6025,16647.0
2022-03-24 14:00:00,235.83,236.02,235.54,235.71,32495.0,223.6879,223.8681,223.4128,223.5741,32495.0
2022-03-24 14:30:00,235.73,235.87,235.39,235.84,25317.0,223.5931,223.7259,223.2706,223.6974,25317.0
2022-03-24 15:00:00,235.86,236.51,235.64,236.39,47081.0,223.7164,224.3329,223.5077,224.2191,47081.0
2022-03-24 15:30:00,236.42,236.85,236.07,236.85,34069.0,224.2475,224.6554,223.9156,224.6554,34069.0
2022-03-25 09:30:00,237.67,237.67,236.22,236.44,38752.0,225.4332,225.4332,224.0578,224.2665,38752.0
2022-03-25 10:00:00,236.45,236.88,236.16,236.6,24303.0,224.276,224.6839,224.0009,224.4183,24303.0
2022-03-25 10:30:00,236.66,237.27,236.66,237.22,51736.0,224.4752,225.0538,224.4752,225.0063,51736.0
2022-03-25 11:00:00,237.25,237.25,235.32,235.57,24925.0,225.0348,225.0348,223.2042,223.4413,24925.0
2022-03-25 11:30:00,235.5,236.13,235.48,235.73,25913.0,223.3749,223.9725,223.3559,223.5931,25913.0
2022-03-25 12:00:00,235.62,236.31,235.6,236.14,26516.0,223.4887,224.1432,223.4698,223.982,26516.0
2022-03-25 12:30:00,236.2,236.41,235.83,236.17,25992.0,224.0389,224.2381,223.6879,224.0104,25992.0
2022-03-25 13:00:00,236.12,236.55,235.87,236.0,15406.0,223.963,224.3708,223.7259,223.8492,15406.0
2022-03-25 13:30:00,236.07,236.82,236.03,236.77,16798.0,223.9156,224.6269,223.8776,224.5795,16798.0
2022-03-25 14:00:00,236.74,237.18,236.73,237.11,22744.0,224.5511,224.9684,224.5416,224.902,22744.0
2022-03-25 14:30:00,237.12,237.31,237.0,237.13,22915.0,224.9115,225.0917,224.7977,224.921,22915.0
2022-03-25 15:00:00,237.04,237.12,236.22,236.22,45410.0,224.8356,224.9115,224.0578,224.0578,45410.0
2022-03-25 15:30:00,236.24,237.6,236.09,237.52,107679.0,224.0768,225.3668,223.9345,225.2909,107679.0
2022-03-28 09:30:00,237.18,237.69,236.86,237.54,81704.0,224.9684,225.4522,224.6649,225.3099,81704.0
2022-03-28 10:00:00,237.45,237.45,236.64,237.05,22954.0,225.2245,225.2245,224.4562,224.8451,22954.0
2022-03-28 10:30:00,237.05,237.3,236.76,237.15,31417.0,224.8451,225.0822,224.57,224.94,31417.0
2022-03-28 11:00:00,237.01,237.31,236.59,236.85,29605.0,224.8072,225.0917,224.4088,224.6554,29605.0
2022-03-28 11:30:00,236.84,236.84,235.81,235.92,18645.0,224.6459,224.6459,223.6689,223.7733,18645.0
2022-03-28 12:00:00,235.77,236.25,235.61,235.87,16921.0,223.631,224.0863,223.4792,223.7259,16921.0
2022-03-28 12:30:00,235.9,236.49,235.89,236.42,18881.0,223.7543,224.3139,223.7448,224.2475,18881.0
2022-03-28 13:00:00,236.46,236.95,236.27,236.85,13329.0,224.2855,224.7503,224.1053,224.6554,13329.0
2022-03-28 13:30:00,236.99,237.1,236.92,237.09,26225.0,224.7882,224.8925,224.7218,224.883,26225.0
2022-03-28 14:00:00,237.12,237.24,236.76,237.04,22047.0,224.9115,225.0253,224.57,224.8356,22047.0
2022-03-28 14:30:00,237.01,238.0,236.97,237.92,78601.0,224.8072,225.7462,224.7692,225.6703,78601.0
2022-03-28 15:00:00,237.9,238.11,237.67,238.11,19847.0,225.6513,225.8505,225.4332,225.8505,19847.0
2022-03-28 15:30:00,238.1,238.82,237.98,238.82,54403.0,225.841,226.524,225.7272,226.524,54403.0
2022-03-29 09:30:00,240.84,242.11,240.83,241.47,109043.0,228.44,229.6446,228.4305,229.0375,109043.0
2022-03-29 10:00:00,241.32,241.46,240.12,241.05,33853.0,228.8953,229.028,227.757,228.6392,33853.0
2022-03-29 10:30:00,241.1,241.9,240.88,241.74,58518.0,228.6866,229.4454,228.4779,229.2936,58518.0
2022-03-29 11:00:00,241.82,241.85,241.0,241.48,22835.0,229.3695,229.398,228.5917,229.047,22835.0
2022-03-29 11:30:00,241.53,242.01,241.47,241.75,22121.0,229.0944,229.5497,229.0375,229.3031,22121.0
2022-03-29 12:00:00,241.66,241.69,241.24,241.38,11014.0,229.2177,229.2462,228.8194,228.9522,11014.0
2022-03-29 12:30:00,241.21,241.7,240.85,241.4,13606.0,228.7909,229.2557,228.4495,228.9711,13606.0
2022-03-29 13:00:00,241.29,241.55,241.07,241.54,12639.0,228.8668,229.1134,228.6581,229.1039,12639.0
2022-03-29 13:30:00,241.56,242.23,241.34,242.23,20244.0,229.1229,229.7584,228.9142,229.7584,20244.0
2022-03-29 14:00:00,242.25,242.74,242.19,242.74,15524.0,229.7774,230.2421,229.7205,230.2421,15524.0
2022-03-29 14:30:00,242.69,243.2,242.63,243.15,38695.0,230.1947,230.6785,230.1378,230.631,38695.0
2022-03-29 15:00:00,243.07,243.45,242.92,243.44,60647.0,230.5552,230.9156,230.4129,230.9061,60647.0
2022-03-29 15:30:00,243.44,243.78,242.9,243.34,43519.0,230.9061,231.2286,230.3939,230.8113,43519.0
2022-03-30 09:30:00,242.71,242.79,241.87,242.79,51395.0,230.2137,230.2896,229.4169,230.2896,51395.0
2022-03-30 10:00:00,242.79,242.95,242.32,242.58,580568.0,230.2896,230.4413,229.8438,230.0904,580568.0
2022-03-30 10:30:00,242.53,242.73,242.15,242.18,40988.0,230.043,230.2327,229.6825,229.711,40988.0
2022-03-30 11:00:00,242.16,242.41,241.59,241.79,10471.0,229.692,229.9291,229.1514,229.3411,10471.0
2022-03-30 11:30:00,241.86,242.14,241.75,241.92,18971.0,229.4075,229.673,229.3031,229.4644,18971.0
2022-03-30 12:00:00,242.08,242.15,241.77,242.03,11395.0,229.6161,229.6825,229.3221,229.5687,11395.0
2022-03-30 12:30:00,242.01,242.14,241.92,242.09,13547.0,229.5497,229.673,229.4644,229.6256,13547.0
2022-03-30 13:00:00,242.04,242.04,241.27,241.31,12910.0,229.5782,229.5782,228.8478,228.8858,12910.0
2022-03-30 13:30:00,241.3,241.41,241.06,241.16,23886.0,228.8763,228.9806,228.6486,228.7435,23886.0
2022-03-30 14:00:00,241.16,241.54,240.96,241.02,12914.0,228.7435,229.1039,228.5538,228.6107,12914.0
2022-03-30 14:30:00,241.18,241.3,240.67,240.68,15022.0,228.7625,228.8763,228.2787,228.2882,15022.0
2022-03-30 15:00:00,240.74,240.74,239.91,240.15,27692.0,228.3451,228.3451,227.5578,227.7855,27692.0
2022-03-30 15:30:00,240.21,240.97,240.14,240.97,33485.0,227.8424,228.5633,227.776,228.5633,33485.0
2022-03-31 09:30:00,240.71,241.64,240.61,241.46,32851.0,228.3167,229.1988,228.2218,229.028,32851.0
2022-03-31 10:00:00,241.22,241.24,240.52,240.82,21202.0,228.8004,228.8194,228.1364,228.421,21202.0
2022-03-31 10:30:00,240.88,241.91,240.85,241.91,20827.0,228.4779,229.4549,228.4495,229.4549,20827.0
2022-03-31 11:00:00,241.81,241.84,241.29,241.3,40043.0,229.36,229.3885,228.8668,228.8763,40043.0
2022-03-31 11:30:00,241.33,241.61,241.19,241.43,27614.0,228.9047,229.1703,228.7719,228.9996,27614.0
2022-03-31 12:00:00,241.4,241.41,240.82,240.83,20594.0,228.9711,228.9806,228.421,228.4305,20594.0
2022-03-31 12:30:00,240.94,241.06,240.75,240.79,5371.0,228.5348,228.6486,228.3546,228.3925,5371.0
2022-03-31 13:00:00,240.78,241.0,240.64,241.0,11750.0,228.3831,228.5917,228.2503,228.5917,11750.0
2022-03-31 13:30:00,241.01,241.17,240.73,240.93,18577.0,228.6012,228.753,228.3356,228.5253,18577.0
2022-03-31 14:00:00,240.68,240.69,240.23,240.36,46668.0,228.2882,228.2977,227.8614,227.9847,46668.0
2022-03-31 14:30:00,240.35,240.49,240.21,240.32,25866.0,227.9752,228.108,227.8424,227.9467,25866.0
2022-03-31 15:00:00,240.55,240.83,239.71,239.77,29449.0,228.1649,228.4305,227.3681,227.4251,29449.0
2022-03-31 15:30:00,239.85,239.85,237.84,237.84,113143.0,227.5009,227.5009,225.5944,225.5944,113143.0
2022-04-01 09:30:00,238.9,239.47,238.75,239.27,22077.0,226.5999,227.1405,226.4576,226.9508,22077.0
2022-04-01 10:00:00,239.48,239.6,237.94,238.05,35649.0,227.15,227.2638,225.6893,225.7936,35649.0
2022-04-01 10:30:00,238.07,238.78,238.04,238.51,24163.0,225.8126,226.486,225.7841,226.2299,24163.0
2022-04-01 11:00:00,238.53,238.91,238.41,238.68,16605.0,226.2489,226.6093,226.1351,226.3912,16605.0
2022-04-01 11:30:00,238.65,238.66,237.8,237.82,22455.0,226.3627,226.3722,225.5565,225.5755,22455.0
2022-04-01 12:00:00,237.85,237.92,237.46,237.84,27322.0,225.6039,225.6703,225.234,225.5944,27322.0
2022-04-01 12:30:00,237.8,237.8,237.06,237.56,40849.0,225.5565,225.5565,224.8546,225.3288,40849.0
2022-04-01 13:00:00,237.49,237.66,237.12,237.38,13395.0,225.2624,225.4237,224.9115,225.1581,13395.0
2022-04-01 13:30:00,237.34,238.15,237.33,237.98,19170.0,225.1202,225.8885,225.1107,225.7272,19170.0
2022-04-01 14:00:00,238.02,238.75,238.0,238.75,35283.0,225.7652,226.4576,225.7462,226.4576,35283.0
2022-04-01 14:30:00,238.74,239.05,238.57,238.57,21121.0,226.4481,226.7421,226.2868,226.2868,21121.0
2022-04-01 15:00:00,238.61,239.03,238.02,238.21,28870.0,226.3248,226.7232,225.7652,225.9454,28870.0
2022-04-01 15:30:00,238.15,239.13,237.89,239.02,117851.0,225.8885,226.818,225.6419,226.7137,117851.0
2022-04-04 09:30:00,239.58,239.73,238.87,239.49,34491.0,227.2448,227.3871,226.5714,227.1595,34491.0
2022-04-04 10:00:00,239.45,239.59,238.82,239.52,66192.0,227.1215,227.2543,226.524,227.1879,66192.0
2022-04-04 10:30:00,239.52,239.6,239.2,239.39,20428.0,227.1879,227.2638,226.8844,227.0646,20428.0
2022-04-04 11:00:00,239.43,239.73,239.34,239.7,25400.0,227.1026,227.3871,227.0172,227.3587,25400.0
2022-04-04 11:30:00,239.71,240.0,239.63,239.99,11612.0,227.3681,227.6432,227.2923,227.6337,11612.0
2022-04-04 12:00:00,239.95,240.1,239.88,239.96,16615.0,227.5958,227.7381,227.5294,227.6053,16615.0
2022-04-04 12:30:00,239.91,240.02,239.64,239.65,24006.0,227.5578,227.6622,227.3018,227.3112,24006.0
2022-04-04 13:00:00,239.64,239.85,239.53,239.69,32374.0,227.3018,227.5009,227.1974,227.3492,32374.0
2022-04-04 13:30:00,239.7,240.11,239.7,240.09,50455.0,227.3587,227.7476,227.3587,227.7286,50455.0
2022-04-04 14:00:00,240.06,240.21,239.74,240.21,33106.0,227.7001,227.8424,227.3966,227.8424,33106.0
2022-04-04 14:30:00,240.1,240.47,240.07,240.34,46540.0,227.7381,228.089,227.7096,227.9657,46540.0
2022-04-04 15:00:00,240.28,240.46,240.14,240.31,31214.0,227.9088,228.0795,227.776,227.9373,31214.0
2022-04-04 15:30:00,240.3,240.57,240.03,240.37,62317.0,227.9278,228.1839,227.6717,227.9942,62317.0
2022-04-05 09:30:00,239.98,241.31,239.98,240.47,30429.0,227.6242,228.8858,227.6242,228.089,30429.0
2022-04-05 10:00:00,240.57,240.95,238.43,238.9,22827.0,228.1839,228.5443,226.1541,226.5999,22827.0
2022-04-05 10:30:00,238.97,239.53,238.68,239.25,25328.0,226.6662,227.1974,226.3912,226.9318,25328.0
2022-04-05 11:00:00,239.33,239.41,238.91,239.19,13361.0,227.0077,227.0836,226.6093,226.8749,13361.0
2022-04-05 11:30:00,239.18,239.34,238.42,238.45,16253.0,226.8654,227.0172,226.1446,226.173,16253.0
2022-04-05 12:00:00,238.49,238.58,237.89,237.97,19357.0,226.211,226.2963,225.6419,225.7177,19357.0
2022-04-05 12:30:00,237.93,238.44,237.86,238.44,16543.0,225.6798,226.1635,225.6134,226.1635,16543.0
2022-04-05 13:00:00,238.41,239.05,238.32,238.78,16591.0,226.1351,226.7421,226.0497,226.486,16591.0
2022-04-05 13:30:00,238.72,238.79,237.96,238.14,25116.0,226.4291,226.4955,225.7082,225.879,25116.0
2022-04-05 14:00:00,238.19,238.42,237.88,238.16,33491.0,225.9264,226.1446,225.6324,225.898,33491.0
2022-04-05 14:30:00,238.11,238.4,237.93,237.93,19520.0,225.8505,226.1256,225.6798,225.6798,19520.0
2022-04-05 15:00:00,238.04,238.12,237.28,237.32,19745.0,225.7841,225.86,225.0633,225.1012,19745.0
2022-04-05 15:30:00,237.14,237.22,236.37,237.0,64294.0,224.9305,225.0063,224.2001,224.7977,64294.0
2022-04-06 09:30:00,235.15,235.43,233.87,233.89,33608.0,223.0429,223.3085,221.8288,221.8478,33608.0
2022-04-06 10:00:00,233.81,234.28,233.23,233.78,573361.0,221.7719,222.2177,221.2218,221.7435,573361.0
2022-04-06 10:30:00,233.77,234.61,233.77,234.14,20965.0,221.734,222.5307,221.734,222.0849,20965.0
2022-04-06 11:00:00,234.12,234.65,234.03,234.3,52161.0,222.066,222.5687,221.9806,222.2367,52161.0
2022-04-06 11:30:00,234.35,234.87,234.02,234.45,21976.0,222.2841,222.7773,221.9711,222.379,21976.0
2022-04-06 12:00:00,234.47,234.55,233.74,234.0,17313.0,222.3979,222.4738,221.7055,221.9521,17313.0
2022-04-06 12:30:00,233.97,234.32,233.95,234.25,31247.0,221.9237,222.2557,221.9047,222.1893,31247.0
2022-04-06 13:00:00,234.22,234.75,234.14,234.59,22749.0,222.1608,222.6635,222.0849,222.5118,22749.0
2022-04-06 13:30:00,234.57,235.12,234.49,234.67,38026.0,222.4928,223.0145,222.4169,222.5876,38026.0
2022-04-06 14:00:00,234.47,235.79,232.95,233.68,45805.0,222.3979,223.65,220.9562,221.6486,45805.0
2022-04-06 14:30:00,233.91,235.51,233.71,235.5,48609.0,221.8668,223.3844,221.6771,223.3749,48609.0
2022-04-06 15:00:00,235.69,235.92,234.18,234.27,46112.0,223.5551,223.7733,222.1229,222.2082,46112.0
2022-04-06 15:30:00,234.19,235.46,234.02,234.95,85499.0,222.1324,223.337,221.9711,222.8532,85499.0
2022-04-07 09:30:00,234.54,235.42,234.16,234.62,49093.0,222.4643,223.299,222.1039,222.5402,49093.0
2022-04-07 10:00:00,234.54,234.93,233.61,233.93,24575.0,222.4643,222.8343,221.5822,221.8857,24575.0
2022-04-07 10:30:00,234.11,234.3,233.03,233.4,23309.0,222.0565,222.2367,221.0321,221.383,23309.0
2022-04-07 11:00:00,233.62,233.86,232.72,232.72,29005.0,221.5917,221.8193,220.738,220.738,29005.0
2022-04-07 11:30:00,232.81,233.22,232.66,232.86,25514.0,220.8234,221.2123,220.6811,220.8708,25514.0
2022-04-07 12:00:00,232.83,232.97,232.59,232.74,15063.0,220.8424,220.9752,220.6147,220.757,15063.0
2022-04-07 12:30:00,232.64,232.88,232.27,232.63,42828.0,220.6622,220.8898,220.3112,220.6527,42828.0
2022-04-07 13:00:00,232.56,233.78,232.56,233.55,16337.0,220.5863,221.7435,220.5863,221.5253,16337.0
2022-04-07 13:30:00,233.85,234.43,233.46,234.37,29165.0,221.8099,222.36,221.4399,222.3031,29165.0
2022-04-07 14:00:00,234.44,234.76,234.08,234.47,22547.0,222.3695,222.673,222.028,222.3979,22547.0
2022-04-07 14:30:00,234.41,235.58,234.28,235.44,44736.0,222.341,223.4508,222.2177,223.318,44736.0
2022-04-07 15:00:00,235.41,236.21,235.34,235.62,41330.0,223.2895,224.0484,223.2231,223.4887,41330.0
2022-04-07 15:30:00,235.64,236.28,235.19,235.26,66131.0,223.5077,224.1147,223.0809,223.1473,66131.0
2022-04-08 09:30:00,235.06,235.33,234.01,234.01,56962.0,222.9576,223.2137,221.9616,221.9616,56962.0
2022-04-08 10:00:00,234.05,235.38,234.05,235.22,26302.0,221.9996,223.2611,221.9996,223.1093,26302.0
2022-04-08 10:30:00,235.25,236.64,235.25,236.64,28663.0,223.1378,224.4562,223.1378,224.4562,28663.0
2022-04-08 11:00:00,236.61,236.88,236.21,236.36,25401.0,224.4278,224.6839,224.0484,224.1906,25401.0
2022-04-08 11:30:00,236.37,236.65,236.17,236.47,18716.0,224.2001,224.4657,224.0104,224.295,18716.0
2022-04-08 12:00:00,236.45,236.86,236.05,236.86,23311.0,224.276,224.6649,223.8966,224.6649,23311.0
2022-04-08 12:30:00,236.72,236.72,236.27,236.56,19641.0,224.5321,224.5321,224.1053,224.3803,19641.0
2022-04-08 13:00:00,236.64,236.64,236.02,236.05,13174.0,224.4562,224.4562,223.8681,223.8966,13174.0
2022-04-08 13:30:00,236.02,236.07,235.83,236.0,21911.0,223.8681,223.9156,223.6879,223.8492,21911.0
2022-04-08 14:00:00,235.91,236.26,235.45,235.61,26529.0,223.7638,224.0958,223.3275,223.4792,26529.0
2022-04-08 14:30:00,235.57,236.15,235.4,235.92,46118.0,223.4413,223.9914,223.2801,223.7733,46118.0
2022-04-08 15:00:00,235.85,236.34,235.83,236.07,33232.0,223.7069,224.1717,223.6879,223.9156,33232.0
2022-04-08 15:30:00,236.19,236.19,234.96,235.16,34895.0,224.0294,224.0294,222.8627,223.0524,34895.0
2022-04-11 09:30:00,233.96,234.87,233.2,234.73,44576.0,221.9142,222.7773,221.1933,222.6446,44576.0
2022-04-11 10:00:00,234.68,235.37,234.22,234.38,603555.0,222.5971,223.2516,222.1608,222.3126,603555.0
2022-04-11 10:30:00,234.39,234.58,233.85,233.94,27451.0,222.3221,222.5023,221.8099,221.8952,27451.0
2022-04-11 11:00:00,233.97,234.12,233.6,233.84,16709.0,221.9237,222.066,221.5727,221.8004,16709.0
2022-04-11 11:30:00,233.83,234.29,233.83,233.86,21615.0,221.7909,222.2272,221.7909,221.8193,21615.0
2022-04-11 12:00:00,233.84,234.03,233.66,233.74,14821.0,221.8004,221.9806,221.6296,221.7055,14821.0
2022-04-11 12:30:00,233.73,233.88,233.31,233.67,18566.0,221.696,221.8383,221.2977,221.6391,18566.0
2022-04-11 13:00:00,233.69,234.09,233.51,233.72,23782.0,221.6581,222.0375,221.4874,221.6866,23782.0
2022-04-11 13:30:00,233.77,234.1,233.64,234.0,27528.0,221.734,222.047,221.6107,221.9521,27528.0
2022-04-11 14:00:00,234.07,234.2,233.45,233.78,41053.0,222.0185,222.1418,221.4305,221.7435,41053.0
2022-04-11 14:30:00,233.6,234.41,233.53,234.27,35724.0,221.5727,222.341,221.5063,222.2082,35724.0
2022-04-11 15:00:00,234.33,234.54,233.58,233.64,30737.0,222.2651,222.4643,221.5538,221.6107,30737.0
2022-04-11 15:30:00,233.59,233.64,232.53,232.93,59592.0,221.5632,221.6107,220.5578,220.9372,59592.0
2022-04-12 09:30:00,234.6,236.3,234.38,236.24,61970.0,222.5212,224.1337,222.3126,224.0768,61970.0
2022-04-12 10:00:00,236.24,236.24,235.1,235.14,36416.0,224.0768,224.0768,222.9955,223.0334,36416.0
2022-04-12 10:30:00,235.12,235.37,234.46,234.83,53176.0,223.0145,223.2516,222.3885,222.7394,53176.0
2022-04-12 11:00:00,234.69,235.65,234.63,235.58,43783.0,222.6066,223.5172,222.5497,223.4508,43783.0
2022-04-12 11:30:00,235.66,235.77,235.39,235.41,21929.0,223.5267,223.631,223.2706,223.2895,21929.0
2022-04-12 12:00:00,235.33,235.37,234.21,234.34,18122.0,223.2137,223.2516,222.1513,222.2746,18122.0
2022-04-12 12:30:00,234.32,234.47,233.9,234.27,19160.0,222.2557,222.3979,221.8573,222.2082,19160.0
2022-04-12 13:00:00,234.27,234.48,233.78,234.0,27880.0,222.2082,222.4074,221.7435,221.9521,27880.0
2022-04-12 13:30:00,233.86,233.92,232.66,232.78,17226.0,221.8193,221.8763,220.6811,220.7949,17226.0
2022-04-12 14:00:00,232.62,233.09,232.22,232.39,36278.0,220.6432,221.089,220.2638,220.425,36278.0
2022-04-12 14:30:00,232.27,232.57,232.0,232.34,53508.0,220.3112,220.5958,220.0551,220.3776,53508.0
2022-04-12 15:00:00,232.28,232.42,231.22,231.33,44696.0,220.3207,220.4535,219.3153,219.4196,44696.0
2022-04-12 15:30:00,231.3,232.13,231.2,231.94,105382.0,219.3911,220.1784,219.2963,219.9982,105382.0
2022-04-13 09:30:00,232.27,233.85,232.22,233.31,36065.0,220.3112,221.8099,220.2638,221.2977,36065.0
2022-04-13 10:00:00,233.33,233.44,232.75,233.05,24031.0,221.3166,221.421,220.7665,221.051,24031.0
2022-04-13 10:30:00,233.26,233.77,232.95,233.67,21114.0,221.2502,221.734,220.9562,221.6391,21114.0
2022-04-13 11:00:00,233.68,234.59,233.62,234.53,35321.0,221.6486,222.5118,221.5917,222.4548,35321.0
2022-04-13 11:30:00,234.59,234.71,234.09,234.25,104152.0,222.5118,222.6256,222.0375,222.1893,104152.0
2022-04-13 12:00:00,234.23,234.56,234.08,234.33,19067.0,222.1703,222.4833,222.028,222.2651,19067.0
2022-04-13 12:30:00,234.38,234.87,234.37,234.72,39804.0,222.3126,222.7773,222.3031,222.6351,39804.0
2022-04-13 13:00:00,234.74,235.0,234.66,234.74,78593.0,222.654,222.9006,222.5782,222.654,78593.0
2022-04-13 13:30:00,234.78,234.8,234.26,234.58,184995.0,222.692,222.7109,222.1987,222.5023,184995.0
2022-04-13 14:00:00,234.54,234.87,234.46,234.68,95640.0,222.4643,222.7773,222.3885,222.5971,95640.0
2022-04-13 14:30:00,234.73,235.13,234.65,235.01,93426.0,222.6446,223.024,222.5687,222.9101,93426.0
2022-04-13 15:00:00,235.02,235.33,234.8,235.26,214800.0,222.9196,223.2137,222.7109,223.1473,214800.0
2022-04-13 15:30:00,235.26,235.67,235.21,235.4,249154.0,223.1473,223.5362,223.0998,223.2801,249154.0
2022-04-14 09:30:00,235.48,236.45,234.69,235.06,38593.0,223.3559,224.276,222.6066,222.9576,38593.0
2022-04-14 10:00:00,235.12,235.73,234.46,234.89,17046.0,223.0145,223.5931,222.3885,222.7963,17046.0
2022-04-14 10:30:00,234.94,235.04,234.42,234.74,29678.0,222.8437,222.9386,222.3505,222.654,29678.0
2022-04-14 11:00:00,234.66,235.02,234.43,234.88,35577.0,222.5782,222.9196,222.36,222.7868,35577.0
2022-04-14 11:30:00,234.92,234.95,234.19,234.29,15278.0,222.8248,222.8532,222.1324,222.2272,15278.0
2022-04-14 12:00:00,234.14,234.47,233.98,233.98,10537.0,222.0849,222.3979,221.9332,221.9332,10537.0
2022-04-14 12:30:00,233.94,234.12,233.75,234.11,18584.0,221.8952,222.066,221.715,222.0565,18584.0
2022-04-14 13:00:00,234.11,234.2,233.88,233.97,11105.0,222.0565,222.1418,221.8383,221.9237,11105.0
2022-04-14 13:30:00,234.04,234.67,234.03,234.67,18183.0,221.9901,222.5876,221.9806,222.5876,18183.0
2022-04-14 14:00:00,234.78,234.92,234.32,234.53,27704.0,222.692,222.8248,222.2557,222.4548,27704.0
2022-04-14 14:30:00,234.57,234.59,233.58,233.58,32796.0,222.4928,222.5118,221.5538,221.5538,32796.0
2022-04-14 15:00:00,233.54,233.9,233.36,233.59,36295.0,221.5158,221.8573,221.3451,221.5632,36295.0
2022-04-14 15:30:00,233.6,233.61,232.82,232.82,48510.0,221.5727,221.5822,220.8329,220.8329,48510.0
2022-04-18 09:30:00,232.21,233.1,231.96,232.22,54903.0,220.2543,221.0985,220.0172,220.2638,54903.0
2022-04-18 10:00:00,232.0,232.89,231.98,232.42,19401.0,220.0551,220.8993,220.0361,220.4535,19401.0
2022-04-18 10:30:00,232.47,232.75,232.16,232.44,22686.0,220.5009,220.7665,220.2069,220.4725,22686.0
2022-04-18 11:00:00,232.52,232.68,231.77,231.88,29375.0,220.5483,220.7001,219.837,219.9413,29375.0
2022-04-18 11:30:00,231.93,231.93,231.11,231.4,19424.0,219.9887,219.9887,219.2109,219.486,19424.0
2022-04-18 12:00:00,231.44,231.45,230.9,230.96,39429.0,219.5239,219.5334,219.0117,219.0687,39429.0
2022-04-18 12:30:00,230.97,231.47,230.83,231.42,17530.0,219.0781,219.5524,218.9453,219.505,17530.0
2022-04-18 13:00:00,231.46,232.0,231.36,231.81,69936.0,219.5429,220.0551,219.4481,219.8749,69936.0
2022-04-18 13:30:00,231.8,233.0,231.8,232.74,50475.0,219.8654,221.0036,219.8654,220.757,50475.0
2022-04-18 14:00:00,232.77,232.97,232.35,232.62,90969.0,220.7855,220.9752,220.3871,220.6432,90969.0
2022-04-18 14:30:00,232.64,232.89,232.29,232.29,80659.0,220.6622,220.8993,220.3302,220.3302,80659.0
2022-04-18 15:00:00,232.3,232.35,231.54,231.55,87995.0,220.3397,220.3871,219.6188,219.6283,87995.0
2022-04-18 15:30:00,231.56,231.86,230.88,231.86,65892.0,219.6378,219.9223,218.9928,219.9223,65892.0
2022-04-19 09:30:00,231.99,234.37,231.99,234.37,46446.0,220.0456,222.3031,220.0456,222.3031,46446.0
2022-04-19 10:00:00,234.32,235.13,234.3,235.01,12808.0,222.2557,223.024,222.2367,222.9101,12808.0
2022-04-19 10:30:00,235.06,235.76,235.05,235.49,62507.0,222.9576,223.6215,222.9481,223.3654,62507.0
2022-04-19 11:00:00,235.46,235.81,235.36,235.81,15179.0,223.337,223.6689,223.2421,223.6689,15179.0
2022-04-19 11:30:00,235.81,236.24,235.76,236.0,11202.0,223.6689,224.0768,223.6215,223.8492,11202.0
2022-04-19 12:00:00,236.0,236.32,235.97,236.12,50058.0,223.8492,224.1527,223.8207,223.963,50058.0
2022-04-19 12:30:00,236.18,236.26,235.9,236.17,23459.0,224.0199,224.0958,223.7543,224.0104,23459.0
2022-04-19 13:00:00,236.13,236.31,235.83,235.84,62722.0,223.9725,224.1432,223.6879,223.6974,62722.0
2022-04-19 13:30:00,235.91,236.46,235.91,236.29,51653.0,223.7638,224.2855,223.7638,224.1242,51653.0
2022-04-19 14:00:00,236.3,236.35,235.74,236.0,32863.0,224.1337,224.1811,223.6025,223.8492,32863.0
2022-04-19 14:30:00,236.01,236.34,235.86,236.27,30069.0,223.8586,224.1717,223.7164,224.1053,30069.0
2022-04-19 15:00:00,236.29,236.91,236.07,236.77,34223.0,224.1242,224.7123,223.9156,224.5795,34223.0
2022-04-19 15:30:00,236.84,237.08,236.34,236.62,62623.0,224.6459,224.8736,224.1717,224.4372,62623.0
2022-04-20 09:30:00,237.69,238.3,236.59,236.93,65448.0,225.4522,226.0307,224.4088,224.7313,65448.0
2022-04-20 10:00:00,236.94,237.4,236.54,237.3,22591.0,224.7408,225.1771,224.3614,225.0822,22591.0
2022-04-20 10:30:00,237.29,238.54,237.09,238.37,26689.0,225.0727,226.2584,224.883,226.0971,26689.0
2022-04-20 11:00:00,238.34,238.35,237.58,238.0,28833.0,226.0687,226.0782,225.3478,225.7462,28833.0
2022-04-20 11:30:00,237.94,238.5,237.87,238.16,19230.0,225.6893,226.2204,225.6229,225.898,19230.0
2022-04-20 12:00:00,238.24,238.46,237.67,237.69,32122.0,225.9738,226.1825,225.4332,225.4522,32122.0
2022-04-20 12:30:00,237.83,238.63,237.81,238.5,23255.0,225.5849,226.3438,225.566,226.2204,23255.0
2022-04-20 13:00:00,238.54,238.87,238.4,238.5,24519.0,226.2584,226.5714,226.1256,226.2204,24519.0
2022-04-20 13:30:00,238.54,238.89,238.34,238.5,24885.0,226.2584,226.5904,226.0687,226.2204,24885.0
2022-04-20 14:00:00,238.58,238.73,238.0,238.02,38211.0,226.2963,226.4386,225.7462,225.7652,38211.0
2022-04-20 14:30:00,237.99,238.13,237.03,237.19,24649.0,225.7367,225.8695,224.8261,224.9779,24649.0
2022-04-20 15:00:00,237.32,238.17,237.29,237.96,25183.0,225.1012,225.9074,225.0727,225.7082,25183.0
2022-04-20 15:30:00,238.01,238.37,237.38,237.45,75995.0,225.7557,226.0971,225.1581,225.2245,75995.0
2022-04-21 09:30:00,239.37,240.0,238.76,239.38,53870.0,227.0457,227.6432,226.4671,227.0551,53870.0
2022-04-21 10:00:00,239.18,239.19,238.23,238.81,38901.0,226.8654,226.8749,225.9643,226.5145,38901.0
2022-04-21 10:30:00,238.78,239.01,237.69,237.76,20670.0,226.486,226.7042,225.4522,225.5185,20670.0
2022-04-21 11:00:00,237.73,238.06,237.28,237.41,50066.0,225.4901,225.8031,225.0633,225.1866,50066.0
2022-04-21 11:30:00,237.36,237.5,236.4,236.44,40178.0,225.1391,225.2719,224.2286,224.2665,40178.0
2022-04-21 12:00:00,236.4,236.69,235.6,235.61,22039.0,224.2286,224.5036,223.4698,223.4792,22039.0
2022-04-21 12:30:00,235.61,236.0,235.06,235.06,25716.0,223.4792,223.8492,222.9576,222.9576,25716.0
2022-04-21 13:00:00,235.0,235.68,234.41,235.58,28324.0,222.9006,223.5456,222.341,223.4508,28324.0
2022-04-21 13:30:00,235.54,235.77,234.8,234.8,173544.0,223.4128,223.631,222.7109,222.7109,173544.0
2022-04-21 14:00:00,234.6,234.6,234.01,234.23,26014.0,222.5212,222.5212,221.9616,222.1703,26014.0
2022-04-21 14:30:00,234.09,234.94,233.31,233.45,29493.0,222.0375,222.8437,221.2977,221.4305,29493.0
2022-04-21 15:00:00,233.39,233.82,232.72,233.72,37399.0,221.3735,221.7814,220.738,221.6866,37399.0
2022-04-21 15:30:00,233.67,233.81,232.41,232.88,62207.0,221.6391,221.7719,220.444,220.8898,62207.0
2022-04-22 09:30:00,232.45,232.45,230.99,231.06,86426.0,220.4819,220.4819,219.0971,219.1635,86426.0
2022-04-22 10:00:00,231.06,232.01,230.49,230.58,35399.0,219.1635,220.0646,218.6229,218.7082,35399.0
2022-04-22 10:30:00,230.53,231.05,229.91,229.99,65274.0,218.6608,219.154,218.0727,218.1486,65274.0
2022-04-22 11:00:00,230.04,230.65,229.77,230.18,71775.0,218.196,218.7746,217.9399,218.3288,71775.0
2022-04-22 11:30:00,230.13,230.31,228.94,228.94,56031.0,218.2814,218.4521,217.1527,217.1527,56031.0
2022-04-22 12:00:00,228.88,229.61,228.72,229.41,49145.0,217.0957,217.7882,216.944,217.5985,49145.0
2022-04-22 12:30:00,229.36,229.77,228.91,228.96,24848.0,217.551,217.9399,217.1242,217.1716,24848.0
2022-04-22 13:00:00,228.9,229.1,228.48,228.91,32244.0,217.1147,217.3044,216.7163,217.1242,32244.0
2022-04-22 13:30:00,228.8,228.94,228.16,228.16,34368.0,217.0199,217.1527,216.4128,216.4128,34368.0
2022-04-22 14:00:00,228.13,228.74,227.96,228.23,46932.0,216.3844,216.963,216.2231,216.4792,46932.0
2022-04-22 14:30:00,228.21,228.35,227.24,227.52,50966.0,216.4602,216.593,215.5402,215.8058,50966.0
2022-04-22 15:00:00,227.53,228.51,227.12,228.07,41873.0,215.8153,216.7448,215.4264,216.3275,41873.0
2022-04-22 15:30:00,228.06,228.92,226.61,226.84,78385.0,216.318,217.1337,214.9426,215.1608,78385.0
2022-04-25 09:30:00,225.54,225.6,223.35,223.35,128589.0,213.9277,213.9846,211.8505,211.8505,128589.0
2022-04-25 10:00:00,223.31,224.8,223.2,224.65,32812.0,211.8125,213.2258,211.7082,213.0835,32812.0
2022-04-25 10:30:00,224.86,225.31,223.46,223.5,29202.0,213.2827,213.7096,211.9548,211.9927,29202.0
2022-04-25 11:00:00,223.56,224.56,223.25,223.9,33544.0,212.0497,212.9982,211.7556,212.3722,33544.0
2022-04-25 11:30:00,223.88,224.33,222.9,223.37,66449.0,212.3532,212.78,211.4236,211.8694,66449.0
2022-04-25 12:00:00,223.37,224.84,222.99,224.38,40231.0,211.8694,213.2638,211.509,212.8274,40231.0
2022-04-25 12:30:00,224.29,225.23,224.28,224.64,23986.0,212.7421,213.6337,212.7326,213.0741,23986.0
2022-04-25 13:00:00,224.76,225.59,224.05,225.0,29013.0,213.1879,213.9751,212.5144,213.4155,29013.0
2022-04-25 13:30:00,224.96,225.33,224.59,224.83,35788.0,213.3776,213.7285,213.0266,213.2543,35788.0
2022-04-25 14:00:00,224.86,226.6,224.49,226.6,46623.0,213.2827,214.9331,212.9318,214.9331,46623.0
2022-04-25 14:30:00,226.58,227.08,226.11,226.28,80948.0,214.9142,215.3884,214.4684,214.6296,80948.0
2022-04-25 15:00:00,226.23,227.49,225.56,227.38,101713.0,214.5822,215.7773,213.9467,215.673,101713.0
2022-04-25 15:30:00,227.31,228.02,227.08,227.79,145838.0,215.6066,216.28,215.3884,216.0619,145838.0
2022-04-26 09:30:00,226.64,226.85,225.75,225.86,93361.0,214.9711,215.1703,214.1269,214.2312,93361.0
2022-04-26 10:00:00,225.94,226.37,224.49,224.98,41224.0,214.3071,214.715,212.9318,213.3965,41224.0
2022-04-26 10:30:00,224.9,225.07,224.03,224.43,33169.0,213.3207,213.4819,212.4955,212.8749,33169.0
2022-04-26 11:00:00,224.45,224.95,224.04,224.58,24081.0,212.8938,213.3681,212.5049,213.0171,24081.0
2022-04-26 11:30:00,224.55,224.83,223.82,223.83,25166.0,212.9887,213.2543,212.2963,212.3058,25166.0
2022-04-26 12:00:00,223.78,225.22,223.78,225.22,155005.0,212.2583,213.6242,212.2583,213.6242,155005.0
2022-04-26 12:30:00,225.16,225.17,224.36,225.07,22222.0,213.5673,213.5768,212.8085,213.4819,22222.0
2022-04-26 13:00:00,225.01,225.05,223.38,223.38,43719.0,213.425,213.4629,211.8789,211.8789,43719.0
2022-04-26 13:30:00,223.42,224.04,223.16,223.51,28573.0,211.9169,212.5049,211.6703,212.0022,28573.0
2022-04-26 14:00:00,223.62,224.33,223.31,224.24,30690.0,212.1066,212.78,211.8125,212.6946,30690.0
2022-04-26 14:30:00,224.15,224.35,223.28,224.18,31998.0,212.6093,212.799,211.7841,212.6377,31998.0
2022-04-26 15:00:00,224.14,224.26,222.5,222.66,60389.0,212.5998,212.7136,211.0442,211.196,60389.0
2022-04-26 15:30:00,222.63,222.76,221.74,221.74,153123.0,211.1675,211.2908,210.3234,210.3234,153123.0
2022-04-27 09:30:00,222.27,224.48,222.22,224.22,85827.0,210.8261,212.9223,210.7786,212.6757,85827.0
2022-04-27 10:00:00,224.27,224.68,221.27,221.27,44276.0,212.7231,213.112,209.8776,209.8776,44276.0
2022-04-27 10:30:00,221.32,222.6,220.8,222.13,54231.0,209.925,211.1391,209.4318,210.6933,54231.0
2022-04-27 11:00:00,222.07,223.03,221.58,222.86,66074.0,210.6364,211.5469,210.1716,211.3857,66074.0
2022-04-27 11:30:00,222.92,223.35,222.45,222.83,29616.0,211.4426,211.8505,210.9968,211.3572,29616.0
2022-04-27 12:00:00,223.0,224.03,222.56,223.86,40383.0,211.5185,212.4955,211.1011,212.3342,40383.0
2022-04-27 12:30:00,224.05,224.41,223.69,224.13,45547.0,212.5144,212.8559,212.173,212.5903,45547.0
2022-04-27 13:00:00,224.05,224.33,222.91,223.81,56280.0,212.5144,212.78,211.4331,212.2868,56280.0
2022-04-27 13:30:00,223.86,224.3,223.3,224.13,62791.0,212.3342,212.7516,211.803,212.5903,62791.0
2022-04-27 14:00:00,224.09,224.36,223.78,223.84,41460.0,212.5524,212.8085,212.2583,212.3152,41460.0
2022-04-27 14:30:00,223.84,224.52,222.73,222.95,77265.0,212.3152,212.9602,211.2624,211.4711,77265.0
2022-04-27 15:00:00,222.98,223.04,222.15,222.62,63065.0,211.4995,211.5564,210.7123,211.1581,63065.0
2022-04-27 15:30:00,222.59,222.88,221.67,221.92,118492.0,211.1296,211.4047,210.257,210.4941,118492.0
2022-04-28 09:30:00,223.69,223.87,222.11,222.61,62213.0,212.173,212.3437,210.6743,211.1486,62213.0
2022-04-28 10:00:00,222.6,222.6,220.74,220.93,35818.0,211.1391,211.1391,209.3748,209.5551,35818.0
2022-04-28 10:30:00,220.89,221.27,220.31,221.21,36908.0,209.5171,209.8776,208.967,209.8206,36908.0
2022-04-28 11:00:00,221.19,222.07,221.17,221.93,53231.0,209.8017,210.6364,209.7827,210.5036,53231.0
2022-04-28 11:30:00,221.97,222.17,221.19,221.78,63044.0,210.5415,210.7312,209.8017,210.3613,63044.0
2022-04-28 12:00:00,221.84,223.12,221.6,223.08,45397.0,210.4182,211.6323,210.1906,211.5944,45397.0
2022-04-28 12:30:00,223.1,224.67,223.07,224.65,72666.0,211.6133,213.1025,211.5849,213.0835,72666.0
2022-04-28 13:00:00,224.74,225.58,224.51,225.49,44187.0,213.1689,213.9657,212.9507,213.8803,44187.0
2022-04-28 13:30:00,225.46,225.77,225.14,225.54,89178.0,213.8518,214.1459,213.5483,213.9277,89178.0
2022-04-28 14:00:00,225.55,225.9,225.34,225.75,46589.0,213.9372,214.2692,213.738,214.1269,46589.0
2022-04-28 14:30:00,225.79,226.77,225.69,226.55,45268.0,214.1648,215.0944,214.07,214.8857,45268.0
2022-04-28 15:00:00,226.5,226.95,226.4,226.58,58127.0,214.8383,215.2651,214.7434,214.9142,58127.0
2022-04-28 15:30:00,226.6,226.6,225.5,226.1,103939.0,214.9331,214.9331,213.8898,214.4589,103939.0
2022-04-29 09:30:00,224.78,226.84,224.78,226.84,42881.0,213.2068,215.1608,213.2068,215.1608,42881.0
2022-04-29 10:00:00,226.74,226.74,223.93,224.04,47807.0,215.0659,215.0659,212.4006,212.5049,47807.0
2022-04-29 10:30:00,223.98,224.24,223.55,223.9,38179.0,212.448,212.6946,212.0402,212.3722,38179.0
2022-04-29 11:00:00,223.93,224.23,223.45,224.18,21798.0,212.4006,212.6852,211.9453,212.6377,21798.0
2022-04-29 11:30:00,224.04,224.79,223.94,223.97,55694.0,212.5049,213.2163,212.4101,212.4385,55694.0
2022-04-29 12:00:00,223.91,223.91,222.94,222.95,37655.0,212.3816,212.3816,211.4616,211.4711,37655.0
2022-04-29 12:30:00,222.94,223.0,222.1,222.28,21159.0,211.4616,211.5185,210.6648,210.8356,21159.0
2022-04-29 13:00:00,222.28,223.16,222.02,222.79,22030.0,210.8356,211.6703,210.5889,211.3193,22030.0
2022-04-29 13:30:00,222.87,223.28,222.12,222.24,18926.0,211.3952,211.7841,210.6838,210.7976,18926.0
2022-04-29 14:00:00,222.22,222.22,221.61,221.77,15335.0,210.7786,210.7786,210.2001,210.3518,15335.0
2022-04-29 14:30:00,221.74,221.86,220.61,220.98,59854.0,210.3234,210.4372,209.2515,209.6025,59854.0
2022-04-29 15:00:00,220.83,220.92,219.95,220.04,56441.0,209.4602,209.5456,208.6255,208.7109,56441.0
2022-04-29 15:30:00,219.99,220.61,218.43,218.79,156542.0,208.6635,209.2515,207.1838,207.5252,156542.0
2022-05-02 09:30:00,218.77,219.98,217.8,219.75,109605.0,207.5063,208.654,206.5862,208.4358,109605.0
2022-05-02 10:00:00,219.56,220.55,218.07,220.47,42301.0,208.2556,209.1946,206.8423,209.1187,42301.0
2022-05-02 10:30:00,220.45,220.98,219.17,219.24,28765.0,209.0998,209.6025,207.8857,207.9521,28765.0
2022-05-02 11:00:00,219.07,219.08,217.7,217.85,58407.0,207.7908,207.8003,206.4914,206.6336,58407.0
2022-05-02 11:30:00,218.03,218.79,217.68,218.77,64220.0,206.8044,207.5252,206.4724,207.5063,64220.0
2022-05-02 12:00:00,218.72,219.18,217.74,218.47,144404.0,207.4589,207.8952,206.5293,207.2217,144404.0
2022-05-02 12:30:00,218.42,218.91,217.02,217.06,31277.0,207.1743,207.6391,205.8464,205.8843,31277.0
2022-05-02 13:00:00,217.16,217.74,216.59,216.92,66589.0,205.9792,206.5293,205.4385,205.7515,66589.0
2022-05-02 13:30:00,216.9,217.1,215.89,216.21,111347.0,205.7326,205.9223,204.7746,205.0781,111347.0
2022-05-02 14:00:00,216.21,216.87,215.1,215.59,106045.0,205.0781,205.7041,204.0252,204.49,106045.0
2022-05-02 14:30:00,215.5,216.31,214.91,215.62,95208.0,204.4046,205.1729,203.845,204.5185,95208.0
2022-05-02 15:00:00,215.62,218.72,215.62,218.49,105128.0,204.5185,207.4589,204.5185,207.2407,105128.0
2022-05-02 15:30:00,218.58,219.87,218.3,219.86,396305.0,207.3261,208.5496,207.0605,208.5402,396305.0
2022-05-03 09:30:00,220.01,220.93,219.75,220.9,61434.0,208.6824,209.5551,208.4358,209.5266,61434.0
2022-05-03 10:00:00,220.9,221.26,220.05,221.03,41060.0,209.5266,209.8681,208.7204,209.6499,41060.0
2022-05-03 10:30:00,220.97,221.36,219.87,220.58,40955.0,209.593,209.9629,208.5496,209.2231,40955.0
2022-05-03 11:00:00,220.59,222.2,220.33,221.92,65213.0,209.2326,210.7597,208.986,210.4941,65213.0
2022-05-03 11:30:00,222.02,222.49,221.77,221.99,36810.0,210.5889,211.0347,210.3518,210.5605,36810.0
2022-05-03 12:00:00,221.98,222.38,220.99,221.4,43718.0,210.551,210.9304,209.612,210.0009,43718.0
2022-05-03 12:30:00,221.24,221.56,220.99,221.38,37138.0,209.8491,210.1526,209.612,209.9819,37138.0
2022-05-03 13:00:00,221.87,222.23,221.47,221.64,22681.0,210.4467,210.7881,210.0673,210.2285,22681.0
2022-05-03 13:30:00,221.76,222.34,221.73,221.94,61873.0,210.3423,210.8925,210.3139,210.5131,61873.0
2022-05-03 14:00:00,221.94,221.95,220.26,220.3,67193.0,210.5131,210.5225,208.9196,208.9575,67193.0
2022-05-03 14:30:00,220.5,221.86,219.92,221.86,67898.0,209.1472,210.4372,208.5971,210.4372,67898.0
2022-05-03 15:00:00,221.77,222.1,221.01,221.41,66343.0,210.3518,210.6648,209.6309,210.0104,66343.0
2022-05-03 15:30:00,221.34,221.6,220.39,221.11,79014.0,209.944,210.1906,209.0429,209.7258,79014.0
2022-05-04 09:30:00,221.29,221.52,220.24,220.24,41693.0,209.8965,210.1147,208.9006,208.9006,41693.0
2022-05-04 10:00:00,220.24,220.26,219.46,219.7,48825.0,208.9006,208.9196,208.1608,208.3884,48825.0
2022-05-04 10:30:00,219.76,219.93,219.23,219.67,100752.0,208.4453,208.6066,207.9426,208.3599,100752.0
2022-05-04 11:00:00,219.61,219.72,219.16,219.31,32413.0,208.303,208.4074,207.8762,208.0185,32413.0
2022-05-04 11:30:00,219.15,219.77,218.97,219.52,170440.0,207.8667,208.4548,207.696,208.2177,170440.0
2022-05-04 12:00:00,219.55,220.62,219.37,220.62,49226.0,208.2461,209.261,208.0754,209.261,49226.0
2022-05-04 12:30:00,220.55,220.94,220.42,220.93,29247.0,209.1946,209.5646,209.0713,209.5551,29247.0
2022-05-04 13:00:00,220.93,221.17,220.26,220.42,50330.0,209.5551,209.7827,208.9196,209.0713,50330.0
2022-05-04 13:30:00,220.37,221.36,219.95,221.04,59708.0,209.0239,209.9629,208.6255,209.6594,59708.0
2022-05-04 14:00:00,221.19,221.89,219.43,221.34,102137.0,209.8017,210.4656,208.1323,209.944,102137.0
2022-05-04 14:30:00,221.3,224.42,218.67,224.05,112270.0,209.906,212.8654,207.4114,212.5144,112270.0
2022-05-04 15:00:00,224.27,226.05,224.07,226.03,55104.0,212.7231,214.4115,212.5334,214.3925,55104.0
2022-05-04 15:30:00,226.03,227.43,226.01,227.09,98958.0,214.3925,215.7204,214.3735,215.3979,98958.0
2022-05-05 09:30:00,224.99,225.29,223.61,223.92,57895.0,213.406,213.6906,212.0971,212.3911,57895.0
2022-05-05 10:00:00,223.77,223.84,221.9,221.93,42803.0,212.2488,212.3152,210.4751,210.5036,42803.0
2022-05-05 10:30:00,221.87,221.98,220.44,220.98,62897.0,210.4467,210.551,209.0903,209.6025,62897.0
2022-05-05 11:00:00,220.97,221.07,219.18,219.57,44847.0,209.593,209.6879,207.8952,208.2651,44847.0
2022-05-05 11:30:00,219.6,220.5,218.45,218.45,58949.0,208.2935,209.1472,207.2028,207.2028,58949.0
2022-05-05 12:00:00,218.32,219.4,217.67,219.24,48364.0,207.0794,208.1038,206.4629,207.9521,48364.0
2022-05-05 12:30:00,219.19,219.66,218.22,219.56,34767.0,207.9047,208.3505,206.9846,208.2556,34767.0
2022-05-05 13:00:00,219.79,220.85,219.5,220.06,68693.0,208.4738,209.4792,208.1987,208.7299,68693.0
2022-05-05 13:30:00,219.94,220.32,218.85,219.24,63360.0,208.616,208.9765,207.5822,207.9521,63360.0
2022-05-05 14:00:00,219.1,219.92,218.23,218.23,57204.0,207.8193,208.5971,206.9941,206.9941,57204.0
2022-05-05 14:30:00,218.3,219.35,217.99,218.71,48329.0,207.0605,208.0564,206.7664,207.4494,48329.0
2022-05-05 15:00:00,218.8,218.81,217.17,217.4,72051.0,207.5347,207.5442,205.9887,206.2068,72051.0
2022-05-05 15:30:00,217.18,219.5,216.99,219.33,363115.0,205.9981,208.1987,205.8179,208.0374,363115.0
2022-05-06 09:30:00,217.89,217.89,213.04,213.42,94788.0,206.6716,206.6716,202.0713,202.4317,94788.0
2022-05-06 10:00:00,213.43,216.09,212.88,215.2,79482.0,202.4412,204.9643,201.9195,204.1201,79482.0
2022-05-06 10:30:00,215.12,217.22,213.88,216.92,124704.0,204.0442,206.0361,202.868,205.7515,124704.0
2022-05-06 11:00:00,217.0,218.2,216.38,217.55,84816.0,205.8274,206.9656,205.2393,206.3491,84816.0
2022-05-06 11:30:00,217.6,217.65,215.37,215.5,83014.0,206.3965,206.4439,204.2813,204.4046,83014.0
2022-05-06 12:00:00,215.71,217.12,215.37,216.78,63052.0,204.6038,205.9412,204.2813,205.6187,63052.0
2022-05-06 12:30:00,216.29,217.79,216.1,217.74,35335.0,205.154,206.5767,204.9737,206.5293,35335.0
2022-05-06 13:00:00,217.68,218.06,216.21,216.81,46908.0,206.4724,206.8328,205.0781,205.6472,46908.0
2022-05-06 13:30:00,216.83,217.15,215.65,215.78,56343.0,205.6662,205.9697,204.5469,204.6702,56343.0
2022-05-06 14:00:00,215.66,216.0,214.66,214.82,45444.0,204.5564,204.8789,203.6079,203.7596,45444.0
2022-05-06 14:30:00,214.89,215.72,214.44,215.14,80811.0,203.826,204.6133,203.3992,204.0632,80811.0
2022-05-06 15:00:00,215.03,215.2,214.26,214.81,102692.0,203.9588,204.1201,203.2285,203.7502,102692.0
2022-05-06 15:30:00,214.83,216.89,214.82,216.23,159018.0,203.7691,205.7231,203.7596,205.0971,159018.0
2022-05-09 09:30:00,212.96,213.73,211.69,212.63,108586.0,201.9954,202.7258,200.7908,201.6824,108586.0
2022-05-09 10:00:00,212.39,212.73,210.53,210.66,62968.0,201.4548,201.7773,199.6905,199.8138,62968.0
2022-05-09 10:30:00,210.48,210.72,209.24,209.31,107095.0,199.6431,199.8707,198.4669,198.5333,107095.0
2022-05-09 11:00:00,209.29,209.71,208.52,208.7,88998.0,198.5144,198.9127,197.784,197.9547,88998.0
2022-05-09 11:30:00,208.67,210.33,208.24,210.11,60752.0,197.9263,199.5008,197.5184,199.2922,60752.0
2022-05-09 12:00:00,209.95,211.38,209.35,210.77,51778.0,199.1404,200.4968,198.5713,199.9182,51778.0
2022-05-09 12:30:00,210.77,210.96,209.05,209.1,48327.0,199.9182,200.0984,198.2867,198.3342,48327.0
2022-05-09 13:00:00,209.09,209.34,208.59,209.34,40295.0,198.3247,198.5618,197.8504,198.5618,40295.0
2022-05-09 13:30:00,209.32,209.59,208.2,208.93,65965.0,198.5428,198.7989,197.4805,198.1729,65965.0
2022-05-09 14:00:00,209.24,209.36,208.32,208.57,49741.0,198.4669,198.5808,197.5943,197.8314,49741.0
2022-05-09 14:30:00,208.57,209.32,208.06,209.1,102594.0,197.8314,198.5428,197.3477,198.3342,102594.0
2022-05-09 15:00:00,209.14,210.03,208.24,208.37,90124.0,198.3721,199.2163,197.5184,197.6417,90124.0
2022-05-09 15:30:00,208.38,208.38,206.7,207.55,196591.0,197.6512,197.6512,196.0577,196.864,196591.0
2022-05-10 09:30:00,210.71,211.78,208.89,210.13,116158.0,199.8613,200.8762,198.135,199.3111,116158.0
2022-05-10 10:00:00,210.21,210.79,209.02,209.32,105788.0,199.387,199.9371,198.2583,198.5428,105788.0
2022-05-10 10:30:00,209.24,209.4,206.5,206.83,60355.0,198.4669,198.6187,195.868,196.181,60355.0
2022-05-10 11:00:00,206.78,207.06,204.67,205.49,97849.0,196.1336,196.3992,194.1322,194.91,97849.0
2022-05-10 11:30:00,205.46,206.22,204.55,205.51,63918.0,194.8816,195.6024,194.0184,194.929,63918.0
2022-05-10 12:00:00,205.53,206.2,204.7,204.85,78203.0,194.948,195.5835,194.1607,194.303,78203.0
2022-05-10 12:30:00,204.9,205.63,204.05,204.66,82209.0,194.3504,195.0428,193.5442,194.1228,82209.0
2022-05-10 13:00:00,204.53,206.24,204.53,206.23,116793.0,193.9994,195.6214,193.9994,195.6119,116793.0
2022-05-10 13:30:00,206.41,208.96,206.41,208.93,97654.0,195.7827,198.2014,195.7827,198.1729,97654.0
2022-05-10 14:00:00,208.93,209.07,207.43,207.94,110529.0,198.1729,198.3057,196.7501,197.2339,110529.0
2022-05-10 14:30:00,207.91,208.94,207.55,208.28,118384.0,197.2054,198.1824,196.864,197.5564,118384.0
2022-05-10 15:00:00,208.38,209.13,207.43,207.59,153392.0,197.6512,198.3626,196.7501,196.9019,153392.0
2022-05-10 15:30:00,207.57,207.58,206.81,207.42,226098.0,196.8829,196.8924,196.1621,196.7406,226098.0
2022-05-11 09:30:00,207.11,209.7,206.02,209.63,104716.0,196.4466,198.9033,195.4127,198.8369,104716.0
2022-05-11 10:00:00,209.21,210.61,208.35,210.4,84801.0,198.4385,199.7664,197.6228,199.5672,84801.0
2022-05-11 10:30:00,210.2,211.06,209.09,209.61,53798.0,199.3775,200.1932,198.3247,198.8179,53798.0
2022-05-11 11:00:00,209.54,209.75,208.32,209.73,110420.0,198.7515,198.9507,197.5943,198.9317,110420.0
2022-05-11 11:30:00,209.69,210.74,209.15,209.45,74119.0,198.8938,199.8897,198.3816,198.6661,74119.0
2022-05-11 12:00:00,209.41,209.61,207.85,207.85,81804.0,198.6282,198.8179,197.1485,197.1485,81804.0
2022-05-11 12:30:00,207.85,208.45,206.95,207.03,85295.0,197.1485,197.7176,196.2948,196.3707,85295.0
2022-05-11 13:00:00,206.95,207.05,205.98,206.11,67877.0,196.2948,196.3897,195.3748,195.4981,67877.0
2022-05-11 13:30:00,206.07,206.47,204.88,205.04,80908.0,195.4602,195.8396,194.3314,194.4832,80908.0
2022-05-11 14:00:00,205.12,207.13,205.12,206.4,89720.0,194.5591,196.4656,194.5591,195.7732,89720.0
2022-05-11 14:30:00,206.31,207.58,206.03,206.17,129862.0,195.6878,196.8924,195.4222,195.555,129862.0
2022-05-11 15:00:00,206.12,206.24,205.3,205.5,177277.0,195.5076,195.6214,194.7298,194.9195,177277.0
2022-05-11 15:30:00,205.43,205.77,203.97,204.19,206456.0,194.8531,195.1756,193.4683,193.677,206456.0
2022-05-12 09:30:00,203.09,204.27,201.97,203.08,161146.0,192.6336,193.7528,191.5713,192.6241,161146.0
2022-05-12 10:00:00,203.06,206.01,202.52,204.91,87195.0,192.6051,195.4032,192.0929,194.3599,87195.0
2022-05-12 10:30:00,205.3,206.39,204.36,206.32,84265.0,194.7298,195.7637,193.8382,195.6973,84265.0
2022-05-12 11:00:00,206.41,207.49,205.86,206.07,58917.0,195.7827,196.807,195.261,195.4602,58917.0
2022-05-12 11:30:00,206.14,206.14,203.74,203.8,75837.0,195.5266,195.5266,193.2501,193.307,75837.0
2022-05-12 12:00:00,203.76,205.01,203.51,204.91,103364.0,193.2691,194.4547,193.032,194.3599,103364.0
2022-05-12 12:30:00,204.93,205.9,204.46,204.95,101942.0,194.3789,195.2989,193.933,194.3978,101942.0
2022-05-12 13:00:00,204.94,205.21,204.19,204.47,59993.0,194.3883,194.6444,193.677,193.9425,59993.0
2022-05-12 13:30:00,204.39,204.78,202.92,203.3,81525.0,193.8667,194.2366,192.4723,192.8328,81525.0
2022-05-12 14:00:00,203.22,203.7,202.66,203.05,96030.0,192.7569,193.2122,192.2257,192.5956,96030.0
2022-05-12 14:30:00,203.01,203.1,202.06,202.34,213116.0,192.5577,192.6431,191.6566,191.9222,213116.0
2022-05-12 15:00:00,202.36,204.77,202.11,203.69,145834.0,191.9412,194.2271,191.704,193.2027,145834.0
2022-05-12 15:30:00,203.74,205.7,203.74,205.7,189638.0,193.2501,195.1092,193.2501,195.1092,189638.0
2022-05-13 09:30:00,207.97,210.56,207.97,210.29,56464.0,197.2623,199.719,197.2623,199.4629,56464.0
2022-05-13 10:00:00,210.52,211.96,210.4,211.76,41019.0,199.681,201.0469,199.5672,200.8572,41019.0
2022-05-13 10:30:00,211.7,212.03,210.77,211.64,50777.0,200.8003,201.1133,199.9182,200.7434,50777.0
2022-05-13 11:00:00,211.54,211.85,211.17,211.78,45899.0,200.6485,200.9426,200.2976,200.8762,45899.0
2022-05-13 11:30:00,211.83,212.14,211.46,212.14,38450.0,200.9236,201.2176,200.5726,201.2176,38450.0
2022-05-13 12:00:00,212.07,212.85,212.07,212.44,37324.0,201.1512,201.8911,201.1512,201.5022,37324.0
2022-05-13 12:30:00,212.53,212.71,211.49,212.11,46018.0,201.5876,201.7583,200.6011,201.1892,46018.0
2022-05-13 13:00:00,212.35,212.43,211.41,211.73,32574.0,201.4168,201.4927,200.5252,200.8287,32574.0
2022-05-13 13:30:00,211.82,211.92,210.66,210.7,46222.0,200.9141,201.009,199.8138,199.8518,46222.0
2022-05-13 14:00:00,210.74,210.74,209.62,210.1,61940.0,199.8897,199.8897,198.8274,199.2827,61940.0
2022-05-13 14:30:00,210.1,211.54,210.1,211.54,69571.0,199.2827,200.6485,199.2827,200.6485,69571.0
2022-05-13 15:00:00,211.49,212.38,211.44,212.37,72559.0,200.6011,201.4453,200.5537,201.4358,72559.0
2022-05-13 15:30:00,212.36,212.41,211.22,211.97,134911.0,201.4263,201.4737,200.345,201.0564,134911.0
2022-05-16 09:30:00,211.09,211.99,209.55,210.35,56027.0,200.2217,201.0754,198.761,199.5198,56027.0
2022-05-16 10:00:00,210.41,212.11,209.79,212.09,23799.0,199.5767,201.1892,198.9886,201.1702,23799.0
2022-05-16 10:30:00,212.07,212.09,209.98,210.07,73269.0,201.1512,201.1702,199.1688,199.2542,73269.0
2022-05-16 11:00:00,209.94,210.65,209.74,210.2,35286.0,199.1309,199.8043,198.9412,199.3775,35286.0
2022-05-16 11:30:00,210.15,211.39,209.6,211.3,36084.0,199.3301,200.5062,198.8084,200.4209,36084.0
2022-05-16 12:00:00,211.36,211.68,210.48,210.59,28773.0,200.4778,200.7813,199.6431,199.7474,28773.0
2022-05-16 12:30:00,210.58,210.85,210.01,210.25,16474.0,199.738,199.9941,199.1973,199.4249,16474.0
2022-05-16 13:00:00,210.06,211.58,210.04,211.51,21589.0,199.2447,200.6865,199.2258,200.6201,21589.0
2022-05-16 13:30:00,211.7,211.78,211.13,211.15,35033.0,200.8003,200.8762,200.2596,200.2786,35033.0
2022-05-16 14:00:00,211.14,211.96,210.98,211.96,50944.0,200.2691,201.0469,200.1174,201.0469,50944.0
2022-05-16 14:30:00,211.93,212.1,211.23,211.57,73923.0,201.0184,201.1797,200.3545,200.677,73923.0
2022-05-16 15:00:00,211.59,211.72,210.48,210.65,78244.0,200.696,200.8193,199.6431,199.8043,78244.0
2022-05-16 15:30:00,210.6,210.75,209.83,210.23,167594.0,199.7569,199.8992,199.0266,199.406,167594.0
2022-05-17 09:30:00,213.61,213.9,212.27,212.81,46337.0,202.6119,202.887,201.3409,201.8531,46337.0
2022-05-17 10:00:00,212.86,213.17,211.89,211.89,33777.0,201.9006,202.1946,200.9805,200.9805,33777.0
2022-05-17 10:30:00,211.88,212.32,211.07,211.78,28880.0,200.971,201.3884,200.2027,200.8762,28880.0
2022-05-17 11:00:00,211.8,213.09,211.78,212.95,37949.0,200.8951,202.1187,200.8762,201.9859,37949.0
2022-05-17 11:30:00,212.97,213.38,212.93,213.24,37303.0,202.0049,202.3938,201.967,202.261,37303.0
2022-05-17 12:00:00,213.26,213.64,212.92,213.53,66822.0,202.28,202.6404,201.9575,202.5361,66822.0
2022-05-17 12:30:00,213.4,213.93,213.4,213.68,17994.0,202.4128,202.9155,202.4128,202.6783,17994.0
2022-05-17 13:00:00,213.65,214.22,213.35,213.82,20045.0,202.6499,203.1905,202.3653,202.8111,20045.0
2022-05-17 13:30:00,213.81,214.0,213.68,213.68,33222.0,202.8017,202.9819,202.6783,202.6783,33222.0
2022-05-17 14:00:00,213.75,214.28,212.28,213.07,36706.0,202.7447,203.2475,201.3504,202.0998,36706.0
2022-05-17 14:30:00,213.04,214.27,212.51,213.89,113737.0,202.0713,203.238,201.5686,202.8775,113737.0
2022-05-17 15:00:00,213.88,214.53,213.88,214.37,82089.0,202.868,203.4846,202.868,203.3328,82089.0
2022-05-17 15:30:00,214.41,214.51,213.74,214.51,88874.0,203.3708,203.4656,202.7353,203.4656,88874.0
2022-05-18 09:30:00,212.39,212.47,210.74,210.93,50617.0,201.4548,201.5306,199.8897,200.0699,50617.0
2022-05-18 10:00:00,210.94,211.82,210.88,210.88,71420.0,200.0794,200.9141,200.0225,200.0225,71420.0
2022-05-18 10:30:00,210.7,211.27,210.56,211.26,66935.0,199.8518,200.3924,199.719,200.3829,66935.0
2022-05-18 11:00:00,211.16,211.18,208.81,208.81,25013.0,200.2881,200.3071,198.0591,198.0591,25013.0
2022-05-18 11:30:00,208.74,209.53,208.52,208.71,25050.0,197.9927,198.742,197.784,197.9642,25050.0
2022-05-18 12:00:00,208.6,208.72,207.85,208.11,49422.0,197.8599,197.9737,197.1485,197.3951,49422.0
2022-05-18 12:30:00,207.96,208.75,207.84,208.63,32706.0,197.2528,198.0022,197.139,197.8884,32706.0
2022-05-18 13:00:00,208.5,208.5,206.91,207.27,39235.0,197.765,197.765,196.2569,196.5984,39235.0
2022-05-18 13:30:00,207.12,207.47,206.22,206.47,37137.0,196.4561,196.7881,195.6024,195.8396,37137.0
2022-05-18 14:00:00,206.53,206.95,206.13,206.86,47631.0,195.8965,196.2948,195.5171,196.2095,47631.0
2022-05-18 14:30:00,206.9,207.02,205.81,206.05,56181.0,196.2474,196.3612,195.2135,195.4412,56181.0
2022-05-18 15:00:00,206.06,206.54,205.42,205.53,72529.0,195.4507,195.906,194.8436,194.948,72529.0
2022-05-18 15:30:00,205.57,206.7,205.45,206.36,147354.0,194.9859,196.0577,194.8721,195.7352,147354.0
2022-05-19 09:30:00,204.66,206.96,204.43,205.21,96601.0,194.1228,196.3043,193.9046,194.6444,96601.0
2022-05-19 10:00:00,205.42,207.44,205.17,206.52,39704.0,194.8436,196.7596,194.6065,195.887,39704.0
2022-05-19 10:30:00,206.49,207.13,205.39,205.94,29443.0,195.8585,196.4656,194.8152,195.3368,29443.0
2022-05-19 11:00:00,206.09,207.02,205.74,206.52,29719.0,195.4791,196.3612,195.1471,195.887,29719.0
2022-05-19 11:30:00,206.88,208.95,206.82,208.07,34438.0,196.2285,198.1919,196.1715,197.3572,34438.0
2022-05-19 12:00:00,208.27,208.84,207.75,207.95,96196.0,197.5469,198.0875,197.0537,197.2434,96196.0
2022-05-19 12:30:00,208.1,208.2,206.8,207.65,47297.0,197.3856,197.4805,196.1526,196.9588,47297.0
2022-05-19 13:00:00,207.61,208.1,206.88,207.74,29341.0,196.9209,197.3856,196.2285,197.0442,29341.0
2022-05-19 13:30:00,207.78,209.36,207.02,209.19,66858.0,197.0821,198.5808,196.3612,198.4195,66858.0
2022-05-19 14:00:00,209.02,209.02,208.0,208.57,33920.0,198.2583,198.2583,197.2908,197.8314,33920.0
2022-05-19 14:30:00,208.26,209.37,208.13,209.1,61688.0,197.5374,198.5903,197.4141,198.3342,61688.0
2022-05-19 15:00:00,209.16,209.74,207.63,207.63,49828.0,198.3911,198.9412,196.9398,196.9398,49828.0
2022-05-19 15:30:00,207.51,208.22,207.15,207.34,72956.0,196.826,197.4995,196.4846,196.6648,72956.0
2022-05-20 09:30:00,209.52,209.69,208.39,208.82,48491.0,198.7325,198.8938,197.6607,198.0686,48491.0
2022-05-20 10:00:00,208.87,208.98,207.33,208.02,25395.0,198.116,198.2203,196.6553,197.3098,25395.0
2022-05-20 10:30:00,207.95,207.98,206.09,206.15,30242.0,197.2434,197.2718,195.4791,195.536,30242.0
2022-05-20 11:00:00,206.08,206.18,204.98,205.51,46806.0,195.4696,195.5645,194.4263,194.929,46806.0
2022-05-20 11:30:00,205.48,205.97,205.29,205.6,26365.0,194.9005,195.3653,194.7203,195.0144,26365.0
2022-05-20 12:00:00,205.36,205.47,203.99,204.67,42576.0,194.7867,194.891,193.4872,194.1322,42576.0
2022-05-20 12:30:00,204.61,204.83,203.58,203.98,36116.0,194.0753,194.284,193.0984,193.4778,36116.0
2022-05-20 13:00:00,203.9,203.95,202.7,202.72,52976.0,193.4019,193.4493,192.2637,192.2826,52976.0
2022-05-20 13:30:00,202.7,204.55,202.7,204.21,48325.0,192.2637,194.0184,192.2637,193.6959,48325.0
2022-05-20 14:00:00,204.32,204.44,203.46,203.88,67221.0,193.8003,193.9141,192.9845,193.3829,67221.0
2022-05-20 14:30:00,203.77,205.14,203.16,204.49,91696.0,193.2786,194.578,192.7,193.9615,91696.0
2022-05-20 15:00:00,204.49,205.41,203.87,205.41,74271.0,193.9615,194.8341,193.3734,194.8341,74271.0
2022-05-20 15:30:00,205.4,207.74,205.08,207.63,167286.0,194.8247,197.0442,194.5211,196.9398,167286.0
2022-05-23 09:30:00,209.58,209.58,207.81,207.82,43589.0,198.7894,198.7894,197.1106,197.1201,43589.0
2022-05-23 10:00:00,207.51,208.43,206.88,208.43,139349.0,196.826,197.6986,196.2285,197.6986,139349.0
2022-05-23 10:30:00,208.74,209.07,207.73,208.44,55177.0,197.9927,198.3057,197.0347,197.7081,55177.0
2022-05-23 11:00:00,208.36,209.59,208.23,209.59,36172.0,197.6323,198.7989,197.5089,198.7989,36172.0
2022-05-23 11:30:00,209.55,210.17,209.46,209.84,38670.0,198.761,199.3491,198.6756,199.0361,38670.0
2022-05-23 12:00:00,209.81,210.24,209.59,209.69,31896.0,199.0076,199.4155,198.7989,198.8938,31896.0
2022-05-23 12:30:00,209.71,210.0,209.21,209.53,20959.0,198.9127,199.1878,198.4385,198.742,20959.0
2022-05-23 13:00:00,209.53,209.61,208.47,209.29,67771.0,198.742,198.8179,197.7366,198.5144,67771.0
2022-05-23 13:30:00,209.23,210.14,209.03,210.14,28298.0,198.4575,199.3206,198.2678,199.3206,28298.0
2022-05-23 14:00:00,210.23,210.45,209.9,210.2,51377.0,199.406,199.6146,199.093,199.3775,51377.0
2022-05-23 14:30:00,210.19,210.69,209.94,209.98,37652.0,199.368,199.8423,199.1309,199.1688,37652.0
2022-05-23 15:00:00,210.0,210.5,209.61,209.8,50398.0,199.1878,199.6621,198.8179,198.9981,50398.0
2022-05-23 15:30:00,209.76,210.18,209.16,210.06,69889.0,198.9602,199.3585,198.3911,199.2447,69889.0
2022-05-24 09:30:00,208.23,208.55,206.26,206.3,47778.0,197.5089,197.8125,195.6404,195.6783,47778.0
2022-05-24 10:00:00,206.14,206.33,204.37,205.07,35811.0,195.5266,195.7068,193.8477,194.5116,35811.0
2022-05-24 10:30:00,205.05,205.16,204.06,204.6,107448.0,194.4927,194.597,193.5536,194.0658,107448.0
2022-05-24 11:00:00,204.59,204.89,203.93,204.61,27907.0,194.0564,194.3409,193.4303,194.0753,27907.0
2022-05-24 11:30:00,204.8,206.08,204.49,205.63,33896.0,194.2555,195.4696,193.9615,195.0428,33896.0
2022-05-24 12:00:00,205.58,206.86,205.45,205.87,31946.0,194.9954,196.2095,194.8721,195.2705,31946.0
2022-05-24 12:30:00,206.14,206.14,205.07,205.68,27659.0,195.5266,195.5266,194.5116,195.0902,27659.0
2022-05-24 13:00:00,205.47,205.52,204.78,205.43,32824.0,194.891,194.9385,194.2366,194.8531,32824.0
2022-05-24 13:30:00,205.27,206.18,205.18,205.96,26628.0,194.7013,195.5645,194.616,195.3558,26628.0
2022-05-24 14:00:00,205.98,206.88,205.66,206.24,78667.0,195.3748,196.2285,195.0713,195.6214,78667.0
2022-05-24 14:30:00,206.19,206.74,205.28,205.64,93770.0,195.574,196.0957,194.7108,195.0523,93770.0
2022-05-24 15:00:00,205.62,206.7,205.61,206.64,63370.0,195.0333,196.0577,195.0238,196.0008,63370.0
2022-05-24 15:30:00,206.68,207.9,206.52,207.28,62487.0,196.0387,197.1959,195.887,196.6079,62487.0
2022-05-25 09:30:00,206.43,208.52,206.43,208.23,30266.0,195.8016,197.784,195.8016,197.5089,30266.0
2022-05-25 10:00:00,207.99,209.57,207.91,209.57,32007.0,197.2813,198.78,197.2054,198.78,32007.0
2022-05-25 10:30:00,209.51,209.9,209.14,209.66,29407.0,198.723,199.093,198.3721,198.8653,29407.0
2022-05-25 11:00:00,209.45,209.51,208.99,209.08,21531.0,198.6661,198.723,198.2298,198.3152,21531.0
2022-05-25 11:30:00,208.96,209.13,208.16,208.67,14263.0,198.2014,198.3626,197.4425,197.9263,14263.0
2022-05-25 12:00:00,208.69,208.98,207.7,208.0,18738.0,197.9453,198.2203,197.0062,197.2908,18738.0
2022-05-25 12:30:00,208.05,208.42,207.76,208.42,24336.0,197.3382,197.6892,197.0631,197.6892,24336.0
2022-05-25 13:00:00,208.32,208.56,207.97,208.54,26196.0,197.5943,197.822,197.2623,197.803,26196.0
2022-05-25 13:30:00,208.55,208.76,208.19,208.45,26532.0,197.8125,198.0117,197.471,197.7176,26532.0
2022-05-25 14:00:00,208.42,209.65,207.47,209.53,64251.0,197.6892,198.8558,196.7881,198.742,64251.0
2022-05-25 14:30:00,209.65,210.14,209.35,210.0,97076.0,198.8558,199.3206,198.5713,199.1878,97076.0
2022-05-25 15:00:00,210.02,211.06,209.97,210.67,139333.0,199.2068,200.1932,199.1594,199.8233,139333.0
2022-05-25 15:30:00,210.73,210.86,209.71,210.13,51860.0,199.8802,200.0035,198.9127,199.3111,51860.0
2022-05-26 09:30:00,211.22,213.53,211.22,213.48,46758.0,200.345,202.5361,200.345,202.4886,46758.0
2022-05-26 10:00:00,213.37,214.16,213.25,213.84,27439.0,202.3843,203.1336,202.2705,202.8301,27439.0
2022-05-26 10:30:00,213.91,214.09,213.6,214.04,36877.0,202.8965,203.0672,202.6025,203.0198,36877.0
2022-05-26 11:00:00,214.19,214.57,214.19,214.31,35582.0,203.1621,203.5225,203.1621,203.2759,35582.0
2022-05-26 11:30:00,214.28,214.41,213.88,214.23,24481.0,203.2475,203.3708,202.868,203.2,24481.0
2022-05-26 12:00:00,214.17,214.98,214.17,214.98,46230.0,203.1431,203.9114,203.1431,203.9114,46230.0
2022-05-26 12:30:00,214.99,215.28,214.8,215.28,33745.0,203.9209,204.196,203.7407,204.196,33745.0
2022-05-26 13:00:00,215.27,215.65,214.87,214.94,47778.0,204.1865,204.5469,203.8071,203.8735,47778.0
2022-05-26 13:30:00,214.97,215.32,214.94,215.32,41138.0,203.9019,204.2339,203.8735,204.2339,41138.0
2022-05-26 14:00:00,215.34,215.56,215.14,215.26,45215.0,204.2529,204.4615,204.0632,204.177,45215.0
2022-05-26 14:30:00,215.29,215.29,214.86,215.15,27346.0,204.2055,204.2055,203.7976,204.0727,27346.0
2022-05-26 15:00:00,215.15,215.25,214.52,214.85,36124.0,204.0727,204.1675,203.4751,203.7881,36124.0
2022-05-26 15:30:00,214.84,215.93,214.8,214.96,76877.0,203.7786,204.8125,203.7407,203.8924,76877.0
2022-05-27 09:30:00,216.23,218.77,216.23,218.51,68002.0,205.0971,207.5063,205.0971,207.2597,68002.0
2022-05-27 10:00:00,218.37,219.0,218.16,218.7,42775.0,207.1269,207.7244,206.9277,207.4399,42775.0
2022-05-27 10:30:00,218.8,219.02,218.24,218.25,43131.0,207.5347,207.7434,207.0036,207.013,43131.0
2022-05-27 11:00:00,218.29,218.88,218.08,218.73,110325.0,207.051,207.6106,206.8518,207.4683,110325.0
2022-05-27 11:30:00,218.75,219.37,218.68,219.29,26937.0,207.4873,208.0754,207.4209,207.9995,26937.0
2022-05-27 12:00:00,219.34,219.54,219.14,219.31,25134.0,208.0469,208.2366,207.8572,208.0185,25134.0
2022-05-27 12:30:00,219.25,219.56,219.08,219.49,24090.0,207.9616,208.2556,207.8003,208.1892,24090.0
2022-05-27 13:00:00,219.53,219.63,219.29,219.43,38289.0,208.2271,208.322,207.9995,208.1323,38289.0
2022-05-27 13:30:00,219.42,219.56,219.31,219.51,23006.0,208.1228,208.2556,208.0185,208.2082,23006.0
2022-05-27 14:00:00,219.43,219.83,219.43,219.62,68617.0,208.1323,208.5117,208.1323,208.3125,68617.0
2022-05-27 14:30:00,219.68,219.91,219.58,219.9,26264.0,208.3694,208.5876,208.2746,208.5781,26264.0
2022-05-27 15:00:00,219.88,220.4,219.85,220.37,25408.0,208.5591,209.0524,208.5307,209.0239,25408.0
2022-05-27 15:30:00,220.41,220.89,220.11,220.89,210712.0,209.0618,209.5171,208.7773,209.5171,210712.0
2022-05-31 09:30:00,219.83,219.97,217.45,218.1,77746.0,208.5117,208.6445,206.2542,206.8708,77746.0
2022-05-31 10:00:00,218.15,218.92,217.12,218.19,50324.0,206.9182,207.6486,205.9412,206.9561,50324.0
2022-05-31 10:30:00,218.22,218.94,218.19,218.85,46571.0,206.9846,207.6675,206.9561,207.5822,46571.0
2022-05-31 11:00:00,218.86,219.03,217.73,217.9,44897.0,207.5916,207.7529,206.5198,206.6811,44897.0
2022-05-31 11:30:00,217.5,219.2,217.49,219.1,33081.0,206.3017,207.9141,206.2922,207.8193,33081.0
2022-05-31 12:00:00,219.18,219.59,218.44,218.66,34653.0,207.8952,208.2841,207.1933,207.4019,34653.0
2022-05-31 12:30:00,218.78,219.57,218.72,219.31,24492.0,207.5158,208.2651,207.4589,208.0185,24492.0
2022-05-31 13:00:00,219.28,219.49,218.52,218.72,33900.0,207.99,208.1892,207.2691,207.4589,33900.0
2022-05-31 13:30:00,218.62,219.94,218.61,219.91,40169.0,207.364,208.616,207.3545,208.5876,40169.0
2022-05-31 14:00:00,219.85,219.88,218.97,219.1,36792.0,208.5307,208.5591,207.696,207.8193,36792.0
2022-05-31 14:30:00,219.12,219.23,217.59,217.98,40778.0,207.8383,207.9426,206.387,206.757,40778.0
2022-05-31 15:00:00,217.94,218.58,217.31,218.45,39016.0,206.719,207.3261,206.1214,207.2028,39016.0
2022-05-31 15:30:00,218.5,218.86,217.86,217.97,81219.0,207.2502,207.5916,206.6431,206.7475,81219.0
2022-06-01 09:30:00,219.03,219.58,217.83,218.2,34522.0,207.7529,208.2746,206.6147,206.9656,34522.0
2022-06-01 10:00:00,218.09,218.23,215.62,215.65,27685.0,206.8613,206.9941,204.5185,204.5469,27685.0
2022-06-01 10:30:00,215.6,215.97,215.14,215.83,25096.0,204.4995,204.8504,204.0632,204.7176,25096.0
2022-06-01 11:00:00,215.8,215.81,214.2,214.42,25353.0,204.6892,204.6987,203.1716,203.3802,25353.0
2022-06-01 11:30:00,214.64,214.65,213.8,213.9,20874.0,203.5889,203.5984,202.7922,202.887,20874.0
2022-06-01 12:00:00,213.85,214.45,213.7,214.13,41070.0,202.8396,203.4087,202.6973,203.1052,41070.0
2022-06-01 12:30:00,214.01,214.57,213.75,214.42,42498.0,202.9914,203.5225,202.7447,203.3802,42498.0
2022-06-01 13:00:00,214.46,215.61,214.39,215.59,22917.0,203.4182,204.509,203.3518,204.49,22917.0
2022-06-01 13:30:00,215.46,216.09,215.4,215.93,19849.0,204.3667,204.9643,204.3098,204.8125,19849.0
2022-06-01 14:00:00,215.75,216.88,215.65,216.6,38230.0,204.6418,205.7136,204.5469,205.448,38230.0
2022-06-01 14:30:00,216.68,216.93,216.32,216.46,23404.0,205.5239,205.761,205.1824,205.3152,23404.0
2022-06-01 15:00:00,216.41,217.15,216.2,216.88,55391.0,205.2678,205.9697,205.0686,205.7136,55391.0
2022-06-01 15:30:00,216.59,217.01,215.82,215.82,49921.0,205.4385,205.8369,204.7082,204.7082,49921.0
2022-06-02 09:30:00,215.83,216.74,215.51,215.52,59983.0,204.7176,205.5808,204.4141,204.4236,59983.0
2022-06-02 10:00:00,215.9,217.49,215.6,216.16,48068.0,204.784,206.2922,204.4995,205.0307,48068.0
2022-06-02 10:30:00,215.96,217.33,215.96,217.31,24963.0,204.841,206.1404,204.841,206.1214,24963.0
2022-06-02 11:00:00,217.32,218.48,217.31,218.28,54464.0,206.1309,207.2312,206.1214,207.0415,54464.0
2022-06-02 11:30:00,218.19,219.11,217.99,218.41,51205.0,206.9561,207.8288,206.7664,207.1648,51205.0
2022-06-02 12:00:00,218.5,219.42,218.37,219.38,31654.0,207.2502,208.1228,207.1269,208.0849,31654.0
2022-06-02 12:30:00,219.49,219.73,219.23,219.44,31943.0,208.1892,208.4168,207.9426,208.1418,31943.0
2022-06-02 13:00:00,219.47,219.63,219.11,219.47,30228.0,208.1702,208.322,207.8288,208.1702,30228.0
2022-06-02 13:30:00,219.52,220.07,219.52,219.83,58523.0,208.2177,208.7393,208.2177,208.5117,58523.0
2022-06-02 14:00:00,219.88,220.07,219.68,219.84,19843.0,208.5591,208.7393,208.3694,208.5212,19843.0
2022-06-02 14:30:00,219.81,220.19,219.45,219.5,48248.0,208.4927,208.8532,208.1513,208.1987,48248.0
2022-06-02 15:00:00,219.44,220.13,219.43,219.75,31222.0,208.1418,208.7963,208.1323,208.4358,31222.0
2022-06-02 15:30:00,219.78,220.73,219.75,220.69,59099.0,208.4643,209.3654,208.4358,209.3274,59099.0
2022-06-03 09:30:00,218.81,219.16,217.9,218.97,35393.0,207.5442,207.8762,206.6811,207.696,35393.0
2022-06-03 10:00:00,218.99,219.34,218.49,218.67,644416.0,207.7149,208.0469,207.2407,207.4114,644416.0
2022-06-03 10:30:00,218.79,218.94,217.84,218.22,20702.0,207.5252,207.6675,206.6242,206.9846,20702.0
2022-06-03 11:00:00,218.14,218.14,217.26,217.36,19312.0,206.9087,206.9087,206.074,206.1689,19312.0
2022-06-03 11:30:00,217.4,218.08,217.31,217.8,65906.0,206.2068,206.8518,206.1214,206.5862,65906.0
2022-06-03 12:00:00,218.13,218.23,217.45,218.13,19999.0,206.8992,206.9941,206.2542,206.8992,19999.0
2022-06-03 12:30:00,218.17,218.69,218.02,218.68,33272.0,206.9372,207.4304,206.7949,207.4209,33272.0
2022-06-03 13:00:00,218.72,219.23,218.12,218.55,27635.0,207.4589,207.9426,206.8897,207.2976,27635.0
2022-06-03 13:30:00,218.4,218.6,217.91,218.13,14794.0,207.1553,207.345,206.6906,206.8992,14794.0
2022-06-03 14:00:00,217.97,218.63,217.76,218.63,39721.0,206.7475,207.3735,206.5483,207.3735,39721.0
2022-06-03 14:30:00,218.59,218.59,217.9,218.33,11452.0,207.3355,207.3355,206.6811,207.0889,11452.0
2022-06-03 15:00:00,218.43,218.43,217.66,218.16,50051.0,207.1838,207.1838,206.4534,206.9277,50051.0
2022-06-03 15:30:00,218.17,218.26,217.38,217.83,50960.0,206.9372,207.0225,206.1878,206.6147,50960.0
2022-06-06 09:30:00,220.07,220.07,218.49,219.28,47965.0,208.7393,208.7393,207.2407,207.99,47965.0
2022-06-06 10:00:00,219.42,220.24,219.35,219.91,31490.0,208.1228,208.9006,208.0564,208.5876,31490.0
2022-06-06 10:30:00,219.76,220.15,219.63,219.99,15200.0,208.4453,208.8152,208.322,208.6635,15200.0
2022-06-06 11:00:00,219.97,220.18,218.56,218.9,22402.0,208.6445,208.8437,207.3071,207.6296,22402.0
2022-06-06 11:30:00,218.9,219.5,218.77,219.5,52842.0,207.6296,208.1987,207.5063,208.1987,52842.0
2022-06-06 12:00:00,219.39,219.39,218.16,218.17,17302.0,208.0944,208.0944,206.9277,206.9372,17302.0
2022-06-06 12:30:00,217.99,218.87,217.97,218.81,17289.0,206.7664,207.6011,206.7475,207.5442,17289.0
2022-06-06 13:00:00,218.86,218.86,218.4,218.61,9703.0,207.5916,207.5916,207.1553,207.3545,9703.0
2022-06-06 13:30:00,218.58,219.6,218.57,219.6,26183.0,207.3261,208.2935,207.3166,208.2935,26183.0
2022-06-06 14:00:00,219.62,219.62,218.38,218.46,25019.0,208.3125,208.3125,207.1364,207.2122,25019.0
2022-06-06 14:30:00,218.38,218.71,218.12,218.61,20058.0,207.1364,207.4494,206.8897,207.3545,20058.0
2022-06-06 15:00:00,218.51,218.71,218.06,218.34,21137.0,207.2597,207.4494,206.8328,207.0984,21137.0
2022-06-06 15:30:00,218.26,218.73,218.08,218.53,49776.0,207.0225,207.4683,206.8518,207.2786,49776.0
2022-06-07 09:30:00,216.93,217.77,216.36,217.49,70391.0,205.761,206.5578,205.2204,206.2922,70391.0
2022-06-07 10:00:00,217.39,218.6,217.14,218.55,47824.0,206.1973,207.345,205.9602,207.2976,47824.0
2022-06-07 10:30:00,218.59,219.87,218.54,219.68,49544.0,207.3355,208.5496,207.2881,208.3694,49544.0
2022-06-07 11:00:00,219.71,219.9,218.81,218.91,29696.0,208.3979,208.5781,207.5442,207.6391,29696.0
2022-06-07 11:30:00,218.75,218.98,218.43,218.81,28956.0,207.4873,207.7055,207.1838,207.5442,28956.0
2022-06-07 12:00:00,218.88,218.94,218.23,218.63,23267.0,207.6106,207.6675,206.9941,207.3735,23267.0
2022-06-07 12:30:00,218.64,219.32,218.51,219.26,24504.0,207.383,208.028,207.2597,207.971,24504.0
2022-06-07 13:00:00,219.29,219.74,219.21,219.66,32101.0,207.9995,208.4263,207.9236,208.3505,32101.0
2022-06-07 13:30:00,219.7,219.77,219.48,219.49,34531.0,208.3884,208.4548,208.1797,208.1892,34531.0
2022-06-07 14:00:00,219.48,220.34,219.39,220.34,45743.0,208.1797,208.9954,208.0944,208.9954,45743.0
2022-06-07 14:30:00,220.25,220.57,219.87,220.26,79300.0,208.9101,209.2136,208.5496,208.9196,79300.0
2022-06-07 15:00:00,220.21,220.77,220.21,220.73,48665.0,208.8721,209.4033,208.8721,209.3654,48665.0
2022-06-07 15:30:00,220.64,221.53,220.64,221.32,212973.0,209.28,210.1242,209.28,209.925,212973.0
2022-06-08 09:30:00,220.19,220.98,219.49,220.9,31695.0,208.8532,209.6025,208.1892,209.5266,31695.0
2022-06-08 10:00:00,220.6,220.71,219.49,220.03,21486.0,209.2421,209.3464,208.1892,208.7014,21486.0
2022-06-08 10:30:00,219.77,220.39,219.72,219.93,14313.0,208.4548,209.0429,208.4074,208.6066,14313.0
2022-06-08 11:00:00,220.04,220.62,219.72,220.43,17423.0,208.7109,209.261,208.4074,209.0808,17423.0
2022-06-08 11:30:00,220.47,220.7,220.25,220.43,19250.0,209.1187,209.3369,208.9101,209.0808,19250.0
2022-06-08 12:00:00,220.47,220.64,219.55,219.76,19532.0,209.1187,209.28,208.2461,208.4453,19532.0
2022-06-08 12:30:00,219.76,219.77,218.46,219.07,17849.0,208.4453,208.4548,207.2122,207.7908,17849.0
2022-06-08 13:00:00,219.06,219.14,218.62,218.64,14194.0,207.7813,207.8572,207.364,207.383,14194.0
2022-06-08 13:30:00,218.56,218.63,217.87,218.36,32481.0,207.3071,207.3735,206.6526,207.1174,32481.0
2022-06-08 14:00:00,218.33,218.58,217.8,217.96,39340.0,207.0889,207.3261,206.5862,206.738,39340.0
2022-06-08 14:30:00,217.89,218.37,217.63,218.14,16705.0,206.6716,207.1269,206.425,206.9087,16705.0
2022-06-08 15:00:00,218.1,218.73,217.79,218.61,32930.0,206.8708,207.4683,206.5767,207.3545,32930.0
2022-06-08 15:30:00,218.68,218.84,217.92,218.16,77144.0,207.4209,207.5727,206.7,206.9277,77144.0
2022-06-09 09:30:00,217.23,217.44,215.8,217.18,64388.0,206.0456,206.2448,204.6892,205.9981,64388.0
2022-06-09 10:00:00,217.32,217.38,216.27,217.24,31843.0,206.1309,206.1878,205.135,206.0551,31843.0
2022-06-09 10:30:00,217.44,217.64,215.99,216.45,25560.0,206.2448,206.4345,204.8694,205.3057,25560.0
2022-06-09 11:00:00,216.4,216.49,215.86,216.14,29951.0,205.2583,205.3437,204.7461,205.0117,29951.0
2022-06-09 11:30:00,216.11,216.77,215.87,216.59,31332.0,204.9832,205.6092,204.7556,205.4385,31332.0
2022-06-09 12:00:00,216.56,216.56,215.85,216.45,27517.0,205.4101,205.4101,204.7366,205.3057,27517.0
2022-06-09 12:30:00,216.54,216.92,216.35,216.86,9686.0,205.3911,205.7515,205.2109,205.6946,9686.0
2022-06-09 13:00:00,216.96,217.17,216.34,216.34,16877.0,205.7895,205.9887,205.2014,205.2014,16877.0
2022-06-09 13:30:00,216.33,216.58,216.03,216.58,29710.0,205.1919,205.429,204.9073,205.429,29710.0
2022-06-09 14:00:00,216.47,216.49,215.94,216.17,52456.0,205.3247,205.3437,204.822,205.0401,52456.0
2022-06-09 14:30:00,216.06,216.06,215.24,215.29,23459.0,204.9358,204.9358,204.158,204.2055,23459.0
2022-06-09 15:00:00,215.2,215.21,214.41,214.43,30415.0,204.1201,204.1296,203.3708,203.3897,30415.0
2022-06-09 15:30:00,214.34,214.36,212.83,212.84,55478.0,203.3044,203.3233,201.8721,201.8816,55478.0
2022-06-10 09:30:00,209.4,209.43,207.93,208.83,71492.0,198.6187,198.6472,197.2244,198.0781,71492.0
2022-06-10 10:00:00,208.71,208.71,206.74,206.89,44547.0,197.9642,197.9642,196.0957,196.2379,44547.0
2022-06-10 10:30:00,206.8,207.93,206.8,207.04,60515.0,196.1526,197.2244,196.1526,196.3802,60515.0
2022-06-10 11:00:00,206.92,207.31,206.44,206.73,30868.0,196.2664,196.6363,195.8111,196.0862,30868.0
2022-06-10 11:30:00,206.76,207.12,206.34,207.04,27656.0,196.1146,196.4561,195.7163,196.3802,27656.0
2022-06-10 12:00:00,207.07,207.53,206.58,206.68,129937.0,196.4087,196.845,195.9439,196.0387,129937.0
2022-06-10 12:30:00,206.85,207.24,206.38,206.69,33876.0,196.2,196.5699,195.7542,196.0482,33876.0
2022-06-10 13:00:00,206.71,207.2,206.32,207.2,30063.0,196.0672,196.532,195.6973,196.532,30063.0
2022-06-10 13:30:00,207.24,207.72,206.67,207.16,23933.0,196.5699,197.0252,196.0293,196.494,23933.0
2022-06-10 14:00:00,207.08,207.79,206.77,207.27,66067.0,196.4182,197.0916,196.1241,196.5984,66067.0
2022-06-10 14:30:00,207.39,208.11,206.99,208.02,27714.0,196.7122,197.3951,196.3328,197.3098,27714.0
2022-06-10 15:00:00,208.03,208.6,207.3,208.29,55223.0,197.3192,197.8599,196.6268,197.5659,55223.0
2022-06-10 15:30:00,208.16,208.31,206.48,206.48,69939.0,197.4425,197.5848,195.849,195.849,69939.0
2022-06-13 09:30:00,201.06,201.68,199.54,199.56,168207.0,190.7081,191.2962,189.2664,189.2853,168207.0
2022-06-13 10:00:00,199.59,200.2,198.07,198.17,62846.0,189.3138,189.8924,187.872,187.9669,62846.0
2022-06-13 10:30:00,198.2,198.27,196.79,197.19,105834.0,187.9954,188.0618,186.658,187.0374,105834.0
2022-06-13 11:00:00,197.1,198.26,196.41,197.86,53811.0,186.952,188.0523,186.2975,187.6729,53811.0
2022-06-13 11:30:00,198.04,198.89,197.47,198.41,74550.0,187.8436,188.6498,187.3029,188.1945,74550.0
2022-06-13 12:00:00,198.3,199.07,198.18,198.95,50764.0,188.0902,188.8206,187.9764,188.7067,50764.0
2022-06-13 12:30:00,199.2,200.24,198.51,198.51,34800.0,188.9439,189.9303,188.2894,188.2894,34800.0
2022-06-13 13:00:00,198.5,198.51,198.1,198.26,40604.0,188.2799,188.2894,187.9005,188.0523,40604.0
2022-06-13 13:30:00,198.25,199.86,198.0,199.49,67182.0,188.0428,189.5699,187.8057,189.2189,67182.0
2022-06-13 14:00:00,199.31,199.31,198.25,198.53,43635.0,189.0482,189.0482,188.0428,188.3084,43635.0
2022-06-13 14:30:00,198.6,199.29,198.01,198.25,73041.0,188.3748,189.0292,187.8151,188.0428,73041.0
2022-06-13 15:00:00,198.16,198.76,197.18,197.18,71555.0,187.9574,188.5265,187.0279,187.0279,71555.0
2022-06-13 15:30:00,197.07,197.32,196.01,196.95,158301.0,186.9235,187.1607,185.9181,186.8097,158301.0
2022-06-14 09:30:00,198.16,198.73,196.82,198.69,283408.0,187.9574,188.4981,186.6864,188.4601,283408.0
2022-06-14 10:00:00,198.65,198.97,196.67,196.74,112600.0,188.4222,188.7257,186.5441,186.6105,112600.0
2022-06-14 10:30:00,196.55,197.81,196.22,197.32,40657.0,186.4303,187.6254,186.1173,187.1607,40657.0
2022-06-14 11:00:00,197.35,197.8,196.24,196.94,101210.0,187.1891,187.616,186.1363,186.8002,101210.0
2022-06-14 11:30:00,196.92,197.46,196.52,197.41,52071.0,186.7813,187.2935,186.4019,187.246,52071.0
2022-06-14 12:00:00,197.29,197.31,196.24,196.31,43525.0,187.1322,187.1512,186.1363,186.2027,43525.0
2022-06-14 12:30:00,196.34,196.55,195.93,196.53,126477.0,186.2311,186.4303,185.8422,186.4113,126477.0
2022-06-14 13:00:00,196.64,197.7,196.25,196.83,77624.0,186.5157,187.5211,186.1458,186.6959,77624.0
2022-06-14 13:30:00,196.79,196.82,195.58,195.86,59926.0,186.658,186.6864,185.5103,185.7758,59926.0
2022-06-14 14:00:00,195.92,196.58,195.87,196.19,96311.0,185.8327,186.4588,185.7853,186.0888,96311.0
2022-06-14 14:30:00,196.12,196.29,195.19,195.25,77037.0,186.0224,186.1837,185.1403,185.1972,77037.0
2022-06-14 15:00:00,195.23,195.4,194.41,195.33,102512.0,185.1783,185.3395,184.4005,185.2731,102512.0
2022-06-14 15:30:00,195.38,196.74,195.34,196.17,132364.0,185.3205,186.6105,185.2826,186.0699,132364.0
2022-06-15 09:30:00,197.92,199.27,197.61,198.84,95979.0,187.7298,189.0103,187.4357,188.6024,95979.0
2022-06-15 10:00:00,198.82,199.5,198.77,198.88,25277.0,188.5834,189.2284,188.536,188.6403,25277.0
2022-06-15 10:30:00,198.96,198.97,197.57,198.04,34594.0,188.7162,188.7257,187.3978,187.8436,34594.0
2022-06-15 11:00:00,198.17,198.18,197.46,197.78,34374.0,187.9669,187.9764,187.2935,187.597,34374.0
2022-06-15 11:30:00,197.74,198.23,197.62,198.21,29755.0,187.559,188.0238,187.4452,188.0048,29755.0
2022-06-15 12:00:00,198.13,198.49,197.95,198.48,31992.0,187.929,188.2704,187.7582,188.2609,31992.0
2022-06-15 12:30:00,198.48,198.65,197.29,197.39,51168.0,188.2609,188.4222,187.1322,187.2271,51168.0
2022-06-15 13:00:00,197.34,197.92,197.34,197.82,116699.0,187.1796,187.7298,187.1796,187.6349,116699.0
2022-06-15 13:30:00,197.82,198.42,197.22,198.42,97265.0,187.6349,188.204,187.0658,188.204,97265.0
2022-06-15 14:00:00,197.82,199.02,195.92,196.56,140196.0,187.6349,188.7731,185.8327,186.4398,140196.0
2022-06-15 14:30:00,196.56,200.68,194.88,198.14,175646.0,186.4398,190.3477,184.8463,187.9384,175646.0
2022-06-15 15:00:00,198.2,200.37,197.93,200.37,129986.0,187.9954,190.0536,187.7393,190.0536,129986.0
2022-06-15 15:30:00,200.31,201.09,198.18,198.48,119581.0,189.9967,190.7366,187.9764,188.2609,119581.0
2022-06-16 09:30:00,194.13,194.15,191.87,192.05,90549.0,184.1349,184.1539,181.9913,182.162,90549.0
2022-06-16 10:00:00,191.94,192.09,191.06,191.98,92518.0,182.0577,182.1999,181.223,182.0956,92518.0
2022-06-16 10:30:00,191.9,192.04,190.17,190.17,96637.0,182.0197,182.1525,180.3788,180.3788,96637.0
2022-06-16 11:00:00,190.18,191.72,190.16,191.49,102803.0,180.3883,181.849,180.3693,181.6308,102803.0
2022-06-16 11:30:00,191.47,191.53,190.67,191.03,83068.0,181.6119,181.6688,180.8531,181.1945,83068.0
2022-06-16 12:00:00,191.17,191.19,190.38,190.95,68394.0,181.3273,181.3463,180.578,181.1186,68394.0
2022-06-16 12:30:00,191.04,191.33,190.38,191.03,60075.0,181.204,181.4791,180.578,181.1945,60075.0
2022-06-16 13:00:00,191.05,191.6,190.48,191.3,83338.0,181.2135,181.7352,180.6728,181.4506,83338.0
2022-06-16 13:30:00,191.31,191.46,190.06,190.06,136205.0,181.4601,181.6024,180.2745,180.2745,136205.0
2022-06-16 14:00:00,190.04,190.36,189.68,189.7,91124.0,180.2555,180.559,179.914,179.933,91124.0
2022-06-16 14:30:00,189.65,190.31,189.14,189.51,119380.0,179.8856,180.5116,179.4018,179.7528,119380.0
2022-06-16 15:00:00,189.52,190.85,189.5,190.62,270148.0,179.7623,181.0238,179.7433,180.8056,270148.0
2022-06-16 15:30:00,190.5,190.62,189.39,190.4,222418.0,180.6918,180.8056,179.639,180.597,222418.0
2022-06-17 09:30:00,191.12,193.13,190.76,192.74,131196.0,181.2799,183.1864,180.9384,182.8165,131196.0
2022-06-17 10:00:00,192.76,192.76,189.79,190.09,103593.0,182.8354,182.8354,180.0184,180.3029,103593.0
2022-06-17 10:30:00,190.09,190.19,188.89,189.76,127719.0,180.3029,180.3978,179.1647,179.9899,127719.0
2022-06-17 11:00:00,189.69,191.55,189.29,191.24,174810.0,179.9235,181.6877,179.5441,181.3937,174810.0
2022-06-17 11:30:00,191.32,191.75,190.48,190.81,83651.0,181.4696,181.8774,180.6728,180.9858,83651.0
2022-06-17 12:00:00,190.63,191.29,190.18,191.18,37115.0,180.8151,181.4411,180.3883,181.3368,37115.0
2022-06-17 12:30:00,191.17,191.31,190.49,190.92,109805.0,181.3273,181.4601,180.6823,181.0902,109805.0
2022-06-17 13:00:00,190.9,192.54,190.89,191.76,42274.0,181.0712,182.6268,181.0617,181.8869,42274.0
2022-06-17 13:30:00,191.82,192.11,191.21,191.69,64590.0,181.9438,182.2189,181.3652,181.8205,64590.0
2022-06-17 14:00:00,191.8,192.63,191.72,192.22,59287.0,181.9249,182.7121,181.849,182.3232,59287.0
2022-06-17 14:30:00,192.13,193.08,191.82,192.25,118256.0,182.2379,183.139,181.9438,182.3517,118256.0
2022-06-17 15:00:00,192.31,192.75,191.31,192.55,105634.0,182.4086,182.826,181.4601,182.6363,105634.0
2022-06-17 15:30:00,192.59,192.6,191.28,191.41,128236.0,182.6742,182.6837,181.4316,181.555,128236.0
2022-06-21 09:30:00,194.83,195.75,194.12,195.75,91948.0,184.7989,185.6715,184.1254,185.6715,91948.0
2022-06-21 10:00:00,195.64,196.05,195.43,195.59,80780.0,185.5672,185.9561,185.368,185.5197,80780.0
2022-06-21 10:30:00,195.67,196.47,195.62,196.43,40683.0,185.5956,186.3544,185.5482,186.3165,40683.0
2022-06-21 11:00:00,196.35,196.35,195.61,195.66,37868.0,186.2406,186.2406,185.5387,185.5861,37868.0
2022-06-21 11:30:00,195.65,195.82,195.03,195.14,29916.0,185.5766,185.7379,184.9886,185.0929,29916.0
2022-06-21 12:00:00,195.07,195.51,194.98,195.43,28282.0,185.0265,185.4439,184.9411,185.368,28282.0
2022-06-21 12:30:00,195.41,195.98,195.27,195.98,69785.0,185.349,185.8897,185.2162,185.8897,69785.0
2022-06-21 13:00:00,196.01,196.09,195.56,195.56,66782.0,185.9181,185.994,185.4913,185.4913,66782.0
2022-06-21 13:30:00,195.67,195.89,195.27,195.3,73950.0,185.5956,185.8043,185.2162,185.2447,73950.0
2022-06-21 14:00:00,195.24,195.56,195.08,195.47,52297.0,185.1878,185.4913,185.036,185.4059,52297.0
2022-06-21 14:30:00,195.54,195.81,195.16,195.67,84169.0,185.4723,185.7284,185.1119,185.5956,84169.0
2022-06-21 15:00:00,195.64,195.98,195.6,195.75,67502.0,185.5672,185.8897,185.5292,185.6715,67502.0
2022-06-21 15:30:00,195.86,195.86,195.06,195.14,93434.0,185.7758,185.7758,185.017,185.0929,93434.0
2022-06-22 09:30:00,192.75,194.56,192.25,194.25,96249.0,182.826,184.5428,182.3517,184.2487,96249.0
2022-06-22 10:00:00,194.14,195.9,193.68,195.9,98949.0,184.1444,185.8138,183.7081,185.8138,98949.0
2022-06-22 10:30:00,195.92,196.38,195.52,195.69,67169.0,185.8327,186.2691,185.4533,185.6146,67169.0
2022-06-22 11:00:00,195.67,195.94,194.97,195.87,50699.0,185.5956,185.8517,184.9317,185.7853,50699.0
2022-06-22 11:30:00,195.92,196.39,194.78,194.82,79865.0,185.8327,186.2785,184.7514,184.7894,79865.0
2022-06-22 12:00:00,194.9,195.45,194.58,195.3,51325.0,184.8653,185.3869,184.5617,185.2447,51325.0
2022-06-22 12:30:00,195.28,195.94,195.27,195.94,29533.0,185.2257,185.8517,185.2162,185.8517,29533.0
2022-06-22 13:00:00,195.95,196.23,195.44,196.11,61190.0,185.8612,186.1268,185.3775,186.013,61190.0
2022-06-22 13:30:00,196.06,196.38,195.73,196.24,210576.0,185.9655,186.2691,185.6525,186.1363,210576.0
2022-06-22 14:00:00,196.27,197.02,196.23,196.33,75677.0,186.1647,186.8761,186.1268,186.2216,75677.0
2022-06-22 14:30:00,196.42,196.5,195.88,196.27,57078.0,186.307,186.3829,185.7948,186.1647,57078.0
2022-06-22 15:00:00,196.31,196.43,195.48,195.61,85193.0,186.2027,186.3165,185.4154,185.5387,85193.0
2022-06-22 15:30:00,195.55,195.77,195.0,195.14,140375.0,185.4818,185.6905,184.9601,185.0929,140375.0
2022-06-23 09:30:00,195.25,196.08,194.76,196.05,58401.0,185.7523,186.542,185.2862,186.5134,58401.0
2022-06-23 10:00:00,195.94,196.22,195.2,195.65,25581.0,186.4088,186.6752,185.7048,186.1329,25581.0
2022-06-23 10:30:00,195.84,196.7,195.36,196.51,32040.0,186.3136,187.1318,185.857,186.951,32040.0
2022-06-23 11:00:00,196.55,196.76,195.96,196.4,25593.0,186.9891,187.1889,186.4278,186.8464,25593.0
2022-06-23 11:30:00,196.51,196.53,195.6,195.61,310338.0,186.951,186.9701,186.0853,186.0948,310338.0
2022-06-23 12:00:00,195.54,195.65,194.77,195.15,53065.0,186.0282,186.1329,185.2957,185.6572,53065.0
2022-06-23 12:30:00,195.03,195.06,194.33,194.45,35649.0,185.543,185.5716,184.8771,184.9912,35649.0
2022-06-23 13:00:00,194.37,195.05,194.12,194.65,30392.0,184.9151,185.5621,184.6773,185.1815,30392.0
2022-06-23 13:30:00,194.69,195.18,194.36,195.06,47130.0,185.2196,185.6857,184.9056,185.5716,47130.0
2022-06-23 14:00:00,195.12,195.5,194.98,195.5,31311.0,185.6287,185.9902,185.4955,185.9902,31311.0
2022-06-23 14:30:00,195.46,196.03,195.43,195.93,52254.0,185.9521,186.4944,185.9236,186.3993,52254.0
2022-06-23 15:00:00,195.93,196.47,195.81,196.41,150401.0,186.3993,186.913,186.2851,186.8559,150401.0
2022-06-23 15:30:00,196.46,197.32,196.46,196.95,77660.0,186.9035,187.7216,186.9035,187.3696,77660.0
2022-06-24 09:30:00,198.93,200.26,198.4,200.24,72940.0,189.2533,190.5186,188.7491,190.4996,72940.0
2022-06-24 10:00:00,200.36,201.92,200.34,201.6,56881.0,190.6138,192.0979,190.5947,191.7934,56881.0
2022-06-24 10:30:00,201.66,201.81,201.27,201.64,44325.0,191.8505,191.9932,191.4795,191.8315,44325.0
2022-06-24 11:00:00,201.69,202.03,201.25,201.76,72394.0,191.8791,192.2025,191.4605,191.9457,72394.0
2022-06-24 11:30:00,201.83,202.0,201.62,201.89,31412.0,192.0123,192.174,191.8125,192.0693,31412.0
2022-06-24 12:00:00,201.86,202.23,201.85,201.88,45340.0,192.0408,192.3928,192.0313,192.0598,45340.0
2022-06-24 12:30:00,201.97,202.28,201.82,202.19,19595.0,192.1454,192.4404,192.0027,192.3547,19595.0
2022-06-24 13:00:00,202.17,202.37,202.08,202.22,23877.0,192.3357,192.526,192.2501,192.3833,23877.0
2022-06-24 13:30:00,202.18,202.35,202.06,202.06,38844.0,192.3452,192.507,192.2311,192.2311,38844.0
2022-06-24 14:00:00,202.12,202.32,202.05,202.27,34081.0,192.2882,192.4784,192.2216,192.4309,34081.0
2022-06-24 14:30:00,202.25,202.49,202.25,202.48,34409.0,192.4118,192.6402,192.4118,192.6306,34409.0
2022-06-24 15:00:00,202.47,202.71,202.4,202.67,41618.0,192.6211,192.8495,192.5545,192.8114,41618.0
2022-06-24 15:30:00,202.7,203.18,202.53,203.18,94015.0,192.8399,193.2966,192.6782,193.2966,94015.0
2022-06-27 09:30:00,203.55,204.0,201.63,202.18,80272.0,193.6486,194.0767,191.822,192.3452,80272.0
2022-06-27 10:00:00,202.28,203.16,202.12,202.29,37145.0,192.4404,193.2776,192.2882,192.4499,37145.0
2022-06-27 10:30:00,202.18,204.02,202.18,203.76,37177.0,192.3452,194.0957,192.3452,193.8484,37177.0
2022-06-27 11:00:00,203.85,204.42,203.57,204.33,36333.0,193.934,194.4763,193.6676,194.3907,36333.0
2022-06-27 11:30:00,204.27,204.45,203.87,204.1,31728.0,194.3336,194.5048,193.953,194.1718,31728.0
2022-06-27 12:00:00,204.14,204.14,203.16,203.23,44423.0,194.2099,194.2099,193.2776,193.3442,44423.0
2022-06-27 12:30:00,203.18,203.8,202.99,203.75,43477.0,193.2966,193.8864,193.1158,193.8389,43477.0
2022-06-27 13:00:00,203.77,203.85,203.18,203.64,79988.0,193.8579,193.934,193.2966,193.7342,79988.0
2022-06-27 13:30:00,203.64,203.64,203.05,203.24,60808.0,193.7342,193.7342,193.1729,193.3537,60808.0
2022-06-27 14:00:00,203.2,203.66,203.0,203.31,45133.0,193.3156,193.7532,193.1253,193.4203,45133.0
2022-06-27 14:30:00,203.32,203.7,203.2,203.36,152532.0,193.4298,193.7913,193.3156,193.4678,152532.0
2022-06-27 15:00:00,203.36,203.67,202.81,203.45,54572.0,193.4678,193.7628,192.9446,193.5535,54572.0
2022-06-27 15:30:00,203.38,203.62,202.73,203.21,88725.0,193.4869,193.7152,192.8685,193.3251,88725.0
2022-06-28 09:30:00,204.43,205.93,204.17,205.41,113528.0,194.4858,195.9128,194.2384,195.4181,113528.0
2022-06-28 10:00:00,205.4,205.71,204.2,204.35,50618.0,195.4086,195.7035,194.267,194.4097,50618.0
2022-06-28 10:30:00,204.11,204.21,203.39,204.03,53790.0,194.1814,194.2765,193.4964,194.1052,53790.0
2022-06-28 11:00:00,203.99,204.13,202.29,202.29,45303.0,194.0672,194.2004,192.4499,192.4499,45303.0
2022-06-28 11:30:00,202.34,202.57,201.37,201.58,36602.0,192.4975,192.7163,191.5746,191.7744,36602.0
2022-06-28 12:00:00,201.46,202.11,201.15,202.11,40684.0,191.6603,192.2786,191.3653,192.2786,40684.0
2022-06-28 12:30:00,202.08,202.41,201.69,201.89,26734.0,192.2501,192.564,191.8791,192.0693,26734.0
2022-06-28 13:00:00,201.76,201.94,200.67,201.23,53827.0,191.9457,192.1169,190.9087,191.4414,53827.0
2022-06-28 13:30:00,201.18,201.32,200.63,200.83,344824.0,191.3939,191.5271,190.8706,191.0609,344824.0
2022-06-28 14:00:00,200.78,201.23,199.9,200.16,65006.0,191.0133,191.4414,190.1761,190.4235,65006.0
2022-06-28 14:30:00,199.98,200.29,199.54,200.05,54855.0,190.2523,190.5472,189.8337,190.3188,54855.0
2022-06-28 15:00:00,200.02,200.36,199.62,200.23,62205.0,190.2903,190.6138,189.9098,190.4901,62205.0
2022-06-28 15:30:00,200.06,200.31,199.57,199.78,94377.0,190.3284,190.5662,189.8622,190.062,94377.0
2022-06-29 09:30:00,199.95,199.95,197.24,198.41,59523.0,190.2237,190.2237,187.6455,188.7586,59523.0
2022-06-29 10:00:00,198.42,199.28,197.79,198.5,36376.0,188.7681,189.5863,188.1688,188.8442,36376.0
2022-06-29 10:30:00,198.53,199.18,198.02,198.38,69272.0,188.8728,189.4912,188.3876,188.7301,69272.0
2022-06-29 11:00:00,198.22,198.31,197.35,197.68,50141.0,188.5779,188.6635,187.7502,188.0641,50141.0
2022-06-29 11:30:00,197.61,198.42,197.57,198.03,45487.0,187.9975,188.7681,187.9595,188.3971,45487.0
2022-06-29 12:00:00,198.15,198.18,197.26,197.27,27132.0,188.5113,188.5398,187.6646,187.6741,27132.0
2022-06-29 12:30:00,197.49,197.96,197.28,197.8,33652.0,187.8834,188.3305,187.6836,188.1783,33652.0
2022-06-29 13:00:00,197.77,198.12,197.31,197.8,26849.0,188.1498,188.4827,187.7121,188.1783,26849.0
2022-06-29 13:30:00,197.68,198.46,197.48,198.41,23347.0,188.0641,188.8062,187.8739,188.7586,23347.0
2022-06-29 14:00:00,198.44,198.91,198.39,198.67,42062.0,188.7872,189.2343,188.7396,189.006,42062.0
2022-06-29 14:30:00,198.63,198.63,197.95,198.15,26290.0,188.9679,188.9679,188.321,188.5113,26290.0
2022-06-29 15:00:00,198.16,198.93,197.9,198.9,70993.0,188.5208,189.2533,188.2734,189.2248,70993.0
2022-06-29 15:30:00,198.91,198.91,198.1,198.52,64447.0,189.2343,189.2343,188.4637,188.8633,64447.0
2022-06-30 09:30:00,196.32,196.51,194.71,194.92,55044.0,186.7703,186.951,185.2386,185.4384,55044.0
2022-06-30 10:00:00,194.69,195.4,194.52,195.1,41703.0,185.2196,185.895,185.0578,185.6096,41703.0
2022-06-30 10:30:00,195.18,196.43,195.15,196.34,32498.0,185.6857,186.8749,185.6572,186.7893,32498.0
2022-06-30 11:00:00,196.32,197.24,195.87,197.17,36264.0,186.7703,187.6455,186.3422,187.5789,36264.0
2022-06-30 11:30:00,197.09,197.77,196.61,197.76,28286.0,187.5028,188.1498,187.0462,188.1402,28286.0
2022-06-30 12:00:00,197.73,198.59,197.08,198.47,45414.0,188.1117,188.9299,187.4933,188.8157,45414.0
2022-06-30 12:30:00,198.59,199.0,198.22,198.43,34814.0,188.9299,189.3199,188.5779,188.7776,34814.0
2022-06-30 13:00:00,198.41,198.64,197.38,198.06,58644.0,188.7586,188.9774,187.7787,188.4256,58644.0
2022-06-30 13:30:00,198.07,198.87,197.87,198.45,64143.0,188.4352,189.1962,188.2449,188.7967,64143.0
2022-06-30 14:00:00,198.47,198.47,197.34,197.86,68815.0,188.8157,188.8157,187.7407,188.2354,68815.0
2022-06-30 14:30:00,197.87,197.98,196.83,197.03,74599.0,188.2449,188.3495,187.2555,187.4457,74599.0
2022-06-30 15:00:00,197.01,197.18,196.01,197.04,51094.0,187.4267,187.5885,186.4754,187.4553,51094.0
2022-06-30 15:30:00,197.02,197.59,196.09,197.04,131743.0,187.4362,187.9785,186.5515,187.4553,131743.0
2022-07-01 09:30:00,196.97,199.19,196.51,198.59,65376.0,187.3887,189.5007,186.951,188.9299,65376.0
2022-07-01 10:00:00,198.72,199.16,196.53,196.56,58576.0,189.0535,189.4721,186.9701,186.9986,58576.0
2022-07-01 10:30:00,196.38,196.96,195.64,196.67,48661.0,186.8274,187.3792,186.1234,187.1033,48661.0
2022-07-01 11:00:00,196.56,197.86,196.42,197.19,35774.0,186.9986,188.2354,186.8654,187.598,35774.0
2022-07-01 11:30:00,197.36,197.77,196.51,196.62,24267.0,187.7597,188.1498,186.951,187.0557,24267.0
2022-07-01 12:00:00,196.59,197.49,196.4,197.47,42920.0,187.0272,187.8834,186.8464,187.8643,42920.0
2022-07-01 12:30:00,197.44,197.6,196.71,196.71,13381.0,187.8358,187.988,187.1413,187.1413,13381.0
2022-07-01 13:00:00,196.77,197.35,196.63,197.34,30931.0,187.1984,187.7502,187.0652,187.7407,30931.0
2022-07-01 13:30:00,197.41,198.18,197.36,198.04,36387.0,187.8073,188.5398,187.7597,188.4066,36387.0
2022-07-01 14:00:00,198.13,198.81,197.59,198.48,37233.0,188.4922,189.1392,187.9785,188.8252,37233.0
2022-07-01 14:30:00,198.53,199.03,198.53,198.94,39158.0,188.8728,189.3485,188.8728,189.2628,39158.0
2022-07-01 15:00:00,198.94,199.29,198.43,199.06,64970.0,189.2628,189.5958,188.7776,189.377,64970.0
2022-07-01 15:30:00,199.06,200.04,199.06,199.62,83274.0,189.377,190.3093,189.377,189.9098,83274.0
2022-07-05 09:30:00,196.7,197.01,194.78,195.25,77432.0,187.1318,187.4267,185.3052,185.7523,77432.0
2022-07-05 10:00:00,194.93,196.04,194.52,195.99,35380.0,185.4479,186.5039,185.0578,186.4563,35380.0
2022-07-05 10:30:00,195.9,196.95,195.54,195.63,34890.0,186.3707,187.3696,186.0282,186.1139,34890.0
2022-07-05 11:00:00,195.47,195.58,195.1,195.45,25235.0,185.9616,186.0663,185.6096,185.9426,25235.0
2022-07-05 11:30:00,195.33,196.37,195.17,196.19,44768.0,185.8284,186.8179,185.6762,186.6466,44768.0
2022-07-05 12:00:00,196.18,197.15,196.05,196.88,22001.0,186.6371,187.5599,186.5134,187.303,22001.0
2022-07-05 12:30:00,196.97,197.01,196.1,196.3,106081.0,187.3887,187.4267,186.561,186.7513,106081.0
2022-07-05 13:00:00,196.26,197.1,196.17,196.99,80523.0,186.7132,187.5123,186.6276,187.4077,80523.0
2022-07-05 13:30:00,196.94,197.52,196.81,197.19,34347.0,187.3601,187.9119,187.2365,187.598,34347.0
2022-07-05 14:00:00,197.17,198.13,197.16,198.05,39611.0,187.5789,188.4922,187.5694,188.4161,39611.0
2022-07-05 14:30:00,198.1,198.69,198.1,198.55,36428.0,188.4637,189.025,188.4637,188.8918,36428.0
2022-07-05 15:00:00,198.51,199.4,198.28,199.32,55363.0,188.8538,189.7005,188.6349,189.6244,55363.0
2022-07-05 15:30:00,199.31,199.86,199.09,199.86,101701.0,189.6148,190.1381,189.4055,190.1381,101701.0
2022-07-06 09:30:00,199.67,201.12,198.94,199.76,56412.0,189.9573,191.3368,189.2628,190.043,56412.0
2022-07-06 10:00:00,199.29,200.15,198.36,199.17,30402.0,189.5958,190.414,188.7111,189.4817,30402.0
2022-07-06 10:30:00,199.18,199.19,198.32,198.85,23407.0,189.4912,189.5007,188.673,189.1772,23407.0
2022-07-06 11:00:00,198.74,198.8,197.97,198.13,39077.0,189.0726,189.1296,188.34,188.4922,39077.0
2022-07-06 11:30:00,198.06,198.51,197.79,198.51,66362.0,188.4256,188.8538,188.1688,188.8538,66362.0
2022-07-06 12:00:00,198.52,198.64,198.06,198.53,34413.0,188.8633,188.9774,188.4256,188.8728,34413.0
2022-07-06 12:30:00,198.49,198.77,198.33,198.66,30939.0,188.8347,189.1011,188.6825,188.9965,30939.0
2022-07-06 13:00:00,198.71,199.19,198.7,198.82,42768.0,189.044,189.5007,189.0345,189.1487,42768.0
2022-07-06 13:30:00,198.84,199.23,198.75,199.17,32707.0,189.1677,189.5387,189.0821,189.4817,32707.0
2022-07-06 14:00:00,199.09,199.78,198.52,199.76,52694.0,189.4055,190.062,188.8633,190.043,52694.0
2022-07-06 14:30:00,199.85,200.73,199.56,200.23,45595.0,190.1286,190.9658,189.8527,190.4901,45595.0
2022-07-06 15:00:00,200.06,200.72,199.72,200.65,49052.0,190.3284,190.9563,190.0049,190.8897,49052.0
2022-07-06 15:30:00,200.67,201.01,199.42,199.65,79427.0,190.9087,191.2321,189.7195,189.9383,79427.0
2022-07-07 09:30:00,201.1,202.81,201.01,202.62,58902.0,191.3178,192.9446,191.2321,192.7638,58902.0
2022-07-07 10:00:00,202.25,202.25,201.59,202.06,23682.0,192.4118,192.4118,191.7839,192.2311,23682.0
2022-07-07 10:30:00,202.19,202.82,202.06,202.54,35135.0,192.3547,192.9541,192.2311,192.6877,35135.0
2022-07-07 11:00:00,202.55,203.01,202.44,202.58,29578.0,192.6972,193.1349,192.5926,192.7258,29578.0
2022-07-07 11:30:00,202.53,202.86,202.47,202.84,37731.0,192.6782,192.9922,192.6211,192.9731,37731.0
2022-07-07 12:00:00,202.86,203.01,202.76,202.91,36492.0,192.9922,193.1349,192.897,193.0397,36492.0
2022-07-07 12:30:00,202.9,203.11,202.7,202.88,79223.0,193.0302,193.23,192.8399,193.0112,79223.0
2022-07-07 13:00:00,202.87,202.95,202.63,202.75,30192.0,193.0017,193.0778,192.7733,192.8875,30192.0
2022-07-07 13:30:00,202.71,203.11,202.7,203.06,29406.0,192.8495,193.23,192.8399,193.1824,29406.0
2022-07-07 14:00:00,203.09,203.33,203.03,203.27,25920.0,193.211,193.4393,193.1539,193.3822,25920.0
2022-07-07 14:30:00,203.25,203.25,202.9,203.22,83903.0,193.3632,193.3632,193.0302,193.3346,83903.0
2022-07-07 15:00:00,203.21,203.64,203.18,203.31,39123.0,193.3251,193.7342,193.2966,193.4203,39123.0
2022-07-07 15:30:00,203.31,203.55,202.89,203.18,91345.0,193.4203,193.6486,193.0207,193.2966,91345.0
2022-07-08 09:30:00,202.46,202.69,201.01,201.27,61587.0,192.6116,192.8304,191.2321,191.4795,61587.0
2022-07-08 10:00:00,201.2,203.26,200.94,203.09,45904.0,191.4129,193.3727,191.1656,193.211,45904.0
2022-07-08 10:30:00,203.07,203.79,203.06,203.47,32131.0,193.1919,193.8769,193.1824,193.5725,32131.0
2022-07-08 11:00:00,203.53,203.87,203.32,203.75,24521.0,193.6296,193.953,193.4298,193.8389,24521.0
2022-07-08 11:30:00,203.65,203.77,202.84,203.31,28841.0,193.7437,193.8579,192.9731,193.4203,28841.0
2022-07-08 12:00:00,203.31,203.31,202.07,202.12,37955.0,193.4203,193.4203,192.2406,192.2882,37955.0
2022-07-08 12:30:00,202.07,202.2,201.63,201.71,16701.0,192.2406,192.3643,191.822,191.8981,16701.0
2022-07-08 13:00:00,201.76,202.36,201.55,202.33,30509.0,191.9457,192.5165,191.7459,192.4879,30509.0
2022-07-08 13:30:00,202.29,202.65,202.1,202.2,32752.0,192.4499,192.7924,192.2691,192.3643,32752.0
2022-07-08 14:00:00,202.31,202.91,202.31,202.91,36241.0,192.4689,193.0397,192.4689,193.0397,36241.0
2022-07-08 14:30:00,202.92,203.26,202.91,203.16,19497.0,193.0492,193.3727,193.0397,193.2776,19497.0
2022-07-08 15:00:00,203.17,203.41,202.89,202.92,34316.0,193.2871,193.5154,193.0207,193.0492,34316.0
2022-07-08 15:30:00,202.98,202.99,202.48,202.49,44108.0,193.1063,193.1158,192.6306,192.6402,44108.0
2022-07-11 09:30:00,200.75,201.69,199.9,200.77,65922.0,190.9848,191.8791,190.1761,191.0038,65922.0
2022-07-11 10:00:00,200.42,200.68,199.87,200.19,48787.0,190.6708,190.9182,190.1476,190.452,48787.0
2022-07-11 10:30:00,200.18,200.78,200.06,200.14,24663.0,190.4425,191.0133,190.3284,190.4045,24663.0
2022-07-11 11:00:00,200.0,200.68,200.0,200.45,28326.0,190.2713,190.9182,190.2713,190.6994,28326.0
2022-07-11 11:30:00,200.42,200.55,199.97,200.14,21756.0,190.6708,190.7945,190.2427,190.4045,21756.0
2022-07-11 12:00:00,200.18,200.36,199.92,200.17,37614.0,190.4425,190.6138,190.1952,190.433,37614.0
2022-07-11 12:30:00,200.15,200.38,200.06,200.38,11856.0,190.414,190.6328,190.3284,190.6328,11856.0
2022-07-11 13:00:00,200.36,201.04,200.3,201.03,27441.0,190.6138,191.2607,190.5567,191.2512,27441.0
2022-07-11 13:30:00,201.06,201.29,201.01,201.18,26805.0,191.2797,191.4985,191.2321,191.3939,26805.0
2022-07-11 14:00:00,200.95,201.03,200.53,200.74,55951.0,191.1751,191.2512,190.7755,190.9753,55951.0
2022-07-11 14:30:00,200.65,200.93,200.35,200.35,35498.0,190.8897,191.156,190.6043,190.6043,35498.0
2022-07-11 15:00:00,200.41,200.42,200.08,200.32,55170.0,190.6613,190.6708,190.3474,190.5757,55170.0
2022-07-11 15:30:00,200.22,200.41,199.86,200.19,95448.0,190.4806,190.6613,190.1381,190.452,95448.0
2022-07-12 09:30:00,199.73,201.56,199.58,200.37,44331.0,190.0144,191.7554,189.8717,190.6233,44331.0
2022-07-12 10:00:00,200.36,200.49,199.61,199.77,42345.0,190.6138,190.7374,189.9002,190.0525,42345.0
2022-07-12 10:30:00,199.95,200.72,199.95,200.7,18524.0,190.2237,190.9563,190.2237,190.9372,18524.0
2022-07-12 11:00:00,200.74,201.13,200.37,200.86,25151.0,190.9753,191.3463,190.6233,191.0894,25151.0
2022-07-12 11:30:00,200.95,201.05,200.38,200.56,22331.0,191.1751,191.2702,190.6328,190.804,22331.0
2022-07-12 12:00:00,200.72,200.91,200.46,200.85,27588.0,190.9563,191.137,190.7089,191.0799,27588.0
2022-07-12 12:30:00,201.0,201.1,200.66,200.85,21902.0,191.2226,191.3178,190.8992,191.0799,21902.0
2022-07-12 13:00:00,201.1,201.17,200.27,200.42,30323.0,191.3178,191.3844,190.5281,190.6708,30323.0
2022-07-12 13:30:00,200.43,200.77,200.43,200.66,31923.0,190.6804,191.0038,190.6804,190.8992,31923.0
2022-07-12 14:00:00,200.58,200.62,200.31,200.44,29837.0,190.8231,190.8611,190.5662,190.6899,29837.0
2022-07-12 14:30:00,200.53,200.53,199.61,199.64,38916.0,190.7755,190.7755,189.9002,189.9288,38916.0
2022-07-12 15:00:00,199.61,199.61,198.32,198.36,35027.0,189.9002,189.9002,188.673,188.7111,35027.0
2022-07-12 15:30:00,198.34,198.88,197.72,198.77,58039.0,188.692,189.2058,188.1022,189.1011,58039.0
2022-07-13 09:30:00,195.84,197.22,195.19,196.83,73151.0,186.3136,187.6265,185.6953,187.2555,73151.0
2022-07-13 10:00:00,196.73,196.95,195.28,196.48,62401.0,187.1603,187.3696,185.7809,186.9225,62401.0
2022-07-13 10:30:00,196.34,198.33,196.34,198.2,72521.0,186.7893,188.6825,186.7893,188.5588,72521.0
2022-07-13 11:00:00,198.21,198.85,197.6,197.6,45473.0,188.5683,189.1772,187.988,187.988,45473.0
2022-07-13 11:30:00,197.66,197.79,197.09,197.37,37211.0,188.0451,188.1688,187.5028,187.7692,37211.0
2022-07-13 12:00:00,197.44,198.04,197.32,198.03,32568.0,187.8358,188.4066,187.7216,188.3971,32568.0
2022-07-13 12:30:00,197.99,198.46,197.9,198.46,28347.0,188.3591,188.8062,188.2734,188.8062,28347.0
2022-07-13 13:00:00,198.45,198.98,198.19,198.42,71054.0,188.7967,189.3009,188.5493,188.7681,71054.0
2022-07-13 13:30:00,198.45,198.78,198.2,198.65,26013.0,188.7967,189.1106,188.5588,188.9869,26013.0
2022-07-13 14:00:00,198.24,198.5,197.46,198.49,40247.0,188.5969,188.8442,187.8548,188.8347,40247.0
2022-07-13 14:30:00,198.51,198.94,198.26,198.94,57589.0,188.8538,189.2628,188.6159,189.2628,57589.0
2022-07-13 15:00:00,198.92,198.93,198.26,198.35,53051.0,189.2438,189.2533,188.6159,188.7015,53051.0
2022-07-13 15:30:00,198.41,198.43,197.65,197.69,92876.0,188.7586,188.7776,188.0356,188.0736,92876.0
2022-07-14 09:30:00,195.01,195.11,193.58,194.05,83379.0,185.524,185.6191,184.1636,184.6107,83379.0
2022-07-14 10:00:00,193.9,193.92,193.09,193.5,51769.0,184.468,184.487,183.6974,184.0875,51769.0
2022-07-14 10:30:00,193.57,193.81,193.2,193.39,52804.0,184.1541,184.3824,183.8021,183.9828,52804.0
2022-07-14 11:00:00,193.56,194.6,193.56,194.31,50595.0,184.1445,185.134,184.1445,184.8581,50595.0
2022-07-14 11:30:00,194.39,195.28,193.99,195.14,75909.0,184.9342,185.7809,184.5536,185.6477,75909.0
2022-07-14 12:00:00,195.23,195.25,194.24,194.24,41554.0,185.7333,185.7523,184.7915,184.7915,41554.0
2022-07-14 12:30:00,194.34,194.51,193.64,194.09,46241.0,184.8866,185.0483,184.2207,184.6488,46241.0
2022-07-14 13:00:00,194.09,194.56,193.71,194.52,37029.0,184.6488,185.0959,184.2872,185.0578,37029.0
2022-07-14 13:30:00,194.48,194.83,194.11,194.74,59090.0,185.0198,185.3528,184.6678,185.2671,59090.0
2022-07-14 14:00:00,194.85,195.9,194.71,195.84,74813.0,185.3718,186.3707,185.2386,186.3136,74813.0
2022-07-14 14:30:00,195.91,196.2,195.54,195.89,72408.0,186.3802,186.6561,186.0282,186.3612,72408.0
2022-07-14 15:00:00,195.91,196.21,195.52,196.13,85440.0,186.3802,186.6656,186.0092,186.5895,85440.0
2022-07-14 15:30:00,196.05,196.18,195.45,195.84,82731.0,186.5134,186.6371,185.9426,186.3136,82731.0
2022-07-15 09:30:00,198.31,198.73,196.51,196.99,56114.0,188.6635,189.0631,186.951,187.4077,56114.0
2022-07-15 10:00:00,197.01,198.92,197.0,198.92,45807.0,187.4267,189.2438,187.4172,189.2438,45807.0
2022-07-15 10:30:00,198.92,198.92,198.17,198.61,30645.0,189.2438,189.2438,188.5303,188.9489,30645.0
2022-07-15 11:00:00,198.56,199.38,198.56,199.2,72290.0,188.9013,189.6814,188.9013,189.5102,72290.0
2022-07-15 11:30:00,199.22,199.52,199.09,199.27,21851.0,189.5292,189.8146,189.4055,189.5768,21851.0
2022-07-15 12:00:00,199.21,199.43,199.06,199.14,18193.0,189.5197,189.729,189.377,189.4531,18193.0
2022-07-15 12:30:00,199.17,199.23,198.87,199.16,155003.0,189.4817,189.5387,189.1962,189.4721,155003.0
2022-07-15 13:00:00,199.18,199.56,199.18,199.56,30014.0,189.4912,189.8527,189.4912,189.8527,30014.0
2022-07-15 13:30:00,199.56,199.56,199.24,199.39,21676.0,189.8527,189.8527,189.5482,189.691,21676.0
2022-07-15 14:00:00,199.4,199.43,199.14,199.3,15200.0,189.7005,189.729,189.4531,189.6053,15200.0
2022-07-15 14:30:00,199.27,199.71,199.27,199.51,31201.0,189.5768,189.9954,189.5768,189.8051,31201.0
2022-07-15 15:00:00,199.5,199.63,199.39,199.49,32877.0,189.7956,189.9193,189.691,189.7861,32877.0
2022-07-15 15:30:00,199.29,199.8,199.17,199.79,91661.0,189.5958,190.081,189.4817,190.0715,91661.0
2022-07-18 09:30:00,201.73,202.26,201.33,201.92,72800.0,191.9171,192.4213,191.5366,192.0979,72800.0
2022-07-18 10:00:00,201.88,201.99,201.12,201.65,25112.0,192.0598,192.1645,191.3368,191.841,25112.0
2022-07-18 10:30:00,201.75,202.0,201.61,201.88,50114.0,191.9362,192.174,191.803,192.0598,50114.0
2022-07-18 11:00:00,201.82,201.85,201.6,201.74,21769.0,192.0027,192.0313,191.7934,191.9266,21769.0
2022-07-18 11:30:00,201.74,202.12,201.58,202.04,42905.0,191.9266,192.2882,191.7744,192.212,42905.0
2022-07-18 12:00:00,202.04,202.1,201.84,201.99,18414.0,192.212,192.2691,192.0218,192.1645,18414.0
2022-07-18 12:30:00,201.92,202.07,201.46,201.51,14600.0,192.0979,192.2406,191.6603,191.7078,14600.0
2022-07-18 13:00:00,201.55,201.75,201.34,201.62,15387.0,191.7459,191.9362,191.5461,191.8125,15387.0
2022-07-18 13:30:00,201.62,201.62,200.56,200.64,39121.0,191.8125,191.8125,190.804,190.8801,39121.0
2022-07-18 14:00:00,200.65,200.78,200.16,200.21,42257.0,190.8897,191.0133,190.4235,190.4711,42257.0
2022-07-18 14:30:00,200.24,200.54,199.66,199.72,34565.0,190.4996,190.785,189.9478,190.0049,34565.0
2022-07-18 15:00:00,199.71,200.19,199.6,199.65,28644.0,189.9954,190.452,189.8907,189.9383,28644.0
2022-07-18 15:30:00,199.61,199.61,198.5,199.16,58743.0,189.9002,189.9002,188.8442,189.4721,58743.0
2022-07-19 09:30:00,201.36,202.31,201.36,202.15,47506.0,191.5651,192.4689,191.5651,192.3167,47506.0
2022-07-19 10:00:00,202.2,202.76,201.83,202.75,31420.0,192.3643,192.897,192.0123,192.8875,31420.0
2022-07-19 10:30:00,202.81,203.16,202.59,203.04,36846.0,192.9446,193.2776,192.7353,193.1634,36846.0
2022-07-19 11:00:00,203.06,203.34,202.95,203.29,21810.0,193.1824,193.4488,193.0778,193.4012,21810.0
2022-07-19 11:30:00,203.32,203.63,203.24,203.63,22338.0,193.4298,193.7247,193.3537,193.7247,22338.0
2022-07-19 12:00:00,203.6,203.67,203.28,203.65,26292.0,193.6962,193.7628,193.3917,193.7437,26292.0
2022-07-19 12:30:00,203.65,204.03,203.62,204.02,25987.0,193.7437,194.1052,193.7152,194.0957,25987.0
2022-07-19 13:00:00,204.04,204.09,203.67,203.86,16412.0,194.1148,194.1623,193.7628,193.9435,16412.0
2022-07-19 13:30:00,203.97,204.53,203.92,204.53,22136.0,194.0482,194.5809,194.0006,194.5809,22136.0
2022-07-19 14:00:00,204.53,204.98,204.52,204.57,27111.0,194.5809,195.009,194.5714,194.619,27111.0
2022-07-19 14:30:00,204.63,204.83,204.53,204.77,26222.0,194.6761,194.8663,194.5809,194.8092,26222.0
2022-07-19 15:00:00,204.76,205.03,204.64,204.96,20500.0,194.7997,195.0566,194.6856,194.99,20500.0
2022-07-19 15:30:00,204.97,205.38,204.72,205.02,59078.0,194.9995,195.3896,194.7617,195.0471,59078.0
2022-07-20 09:30:00,204.72,205.78,204.72,204.93,54309.0,194.7617,195.7701,194.7617,194.9615,54309.0
2022-07-20 10:00:00,204.95,206.49,204.65,206.42,25281.0,194.9805,196.4456,194.6951,196.379,25281.0
2022-07-20 10:30:00,206.39,207.7,206.39,207.7,22301.0,196.3504,197.5967,196.3504,197.5967,22301.0
2022-07-20 11:00:00,207.65,207.65,207.02,207.3,45516.0,197.5492,197.5492,196.9498,197.2162,45516.0
2022-07-20 11:30:00,207.23,207.53,206.95,207.48,29648.0,197.1496,197.435,196.8832,197.3874,29648.0
2022-07-20 12:00:00,207.45,207.7,207.25,207.25,27213.0,197.3589,197.5967,197.1686,197.1686,27213.0
2022-07-20 12:30:00,207.26,207.41,206.23,206.84,18508.0,197.1781,197.3208,196.1982,196.7786,18508.0
2022-07-20 13:00:00,206.85,206.87,205.84,206.43,55693.0,196.7881,196.8071,195.8272,196.3885,55693.0
2022-07-20 13:30:00,206.49,206.86,205.88,206.0,47290.0,196.4456,196.7976,195.8653,195.9794,47290.0
2022-07-20 14:00:00,205.99,207.0,205.99,206.99,24619.0,195.9699,196.9308,195.9699,196.9213,24619.0
2022-07-20 14:30:00,206.93,207.16,206.59,207.0,23632.0,196.8642,197.083,196.5407,196.9308,23632.0
2022-07-20 15:00:00,206.99,207.68,206.99,207.66,40208.0,196.9213,197.5777,196.9213,197.5587,40208.0
2022-07-20 15:30:00,207.78,207.78,207.09,207.13,64235.0,197.6728,197.6728,197.0164,197.0544,64235.0
2022-07-21 09:30:00,206.34,207.31,205.71,206.91,55476.0,196.3029,197.2257,195.7035,196.8452,55476.0
2022-07-21 10:00:00,207.0,207.29,205.25,205.46,40319.0,196.9308,197.2067,195.2659,195.4657,40319.0
2022-07-21 10:30:00,205.41,206.71,205.34,206.71,51915.0,195.4181,196.6549,195.3515,196.6549,51915.0
2022-07-21 11:00:00,206.58,207.04,206.58,206.9,25291.0,196.5312,196.9688,196.5312,196.8356,25291.0
2022-07-21 11:30:00,206.85,207.45,206.72,207.3,23666.0,196.7881,197.3589,196.6644,197.2162,23666.0
2022-07-21 12:00:00,207.18,208.08,207.17,208.08,50205.0,197.102,197.9582,197.0925,197.9582,50205.0
2022-07-21 12:30:00,208.1,208.18,207.82,207.91,35167.0,197.9773,198.0534,197.7109,197.7965,35167.0
2022-07-21 13:00:00,207.92,208.0,207.49,207.74,24670.0,197.806,197.8821,197.3969,197.6348,24670.0
2022-07-21 13:30:00,207.7,207.77,207.22,207.56,34491.0,197.5967,197.6633,197.1401,197.4635,34491.0
2022-07-21 14:00:00,207.47,208.03,207.47,207.93,36694.0,197.3779,197.9107,197.3779,197.8155,36694.0
2022-07-21 14:30:00,207.85,207.92,207.47,207.62,26529.0,197.7394,197.806,197.3779,197.5206,26529.0
2022-07-21 15:00:00,207.66,208.21,207.65,208.12,33454.0,197.5587,198.0819,197.5492,197.9963,33454.0
2022-07-21 15:30:00,208.15,208.9,208.04,208.85,74974.0,198.0248,198.7383,197.9202,198.6908,74974.0
2022-07-22 09:30:00,209.02,210.04,208.51,208.51,53600.0,198.8525,199.8229,198.3673,198.3673,53600.0
2022-07-22 10:00:00,208.51,208.99,207.9,208.67,40789.0,198.3673,198.824,197.787,198.5195,40789.0
2022-07-22 10:30:00,208.88,209.02,208.5,208.72,14623.0,198.7193,198.8525,198.3578,198.5671,14623.0
2022-07-22 11:00:00,208.71,208.75,207.88,207.93,25786.0,198.5576,198.5956,197.768,197.8155,25786.0
2022-07-22 11:30:00,207.82,207.83,207.19,207.44,16773.0,197.7109,197.7204,197.1115,197.3494,16773.0
2022-07-22 12:00:00,207.56,207.56,206.84,207.18,23807.0,197.4635,197.4635,196.7786,197.102,23807.0
2022-07-22 12:30:00,207.19,207.49,206.9,207.02,11146.0,197.1115,197.3969,196.8356,196.9498,11146.0
2022-07-22 13:00:00,206.88,206.88,206.14,206.34,20317.0,196.8166,196.8166,196.1126,196.3029,20317.0
2022-07-22 13:30:00,206.18,206.19,205.83,206.09,40828.0,196.1507,196.1602,195.8177,196.065,40828.0
2022-07-22 14:00:00,205.91,205.91,205.47,205.69,32631.0,195.8938,195.8938,195.4752,195.6845,32631.0
2022-07-22 14:30:00,205.59,206.08,205.45,206.0,29020.0,195.5894,196.0555,195.4562,195.9794,29020.0
2022-07-22 15:00:00,205.93,206.44,205.79,206.43,49704.0,195.9128,196.398,195.7796,196.3885,49704.0
2022-07-22 15:30:00,206.4,206.73,205.98,206.68,125769.0,196.36,196.6739,195.9604,196.6263,125769.0
2022-07-25 09:30:00,207.02,207.14,205.42,206.9,89961.0,196.9498,197.064,195.4276,196.8356,89961.0
2022-07-25 10:00:00,206.9,207.1,206.15,206.6,157975.0,196.8356,197.0259,196.1221,196.5502,157975.0
2022-07-25 10:30:00,206.32,207.08,206.27,206.79,34744.0,196.2838,197.0069,196.2363,196.731,34744.0
2022-07-25 11:00:00,206.79,207.29,206.53,207.29,32656.0,196.731,197.2067,196.4836,197.2067,32656.0
2022-07-25 11:30:00,207.29,207.62,207.26,207.47,24725.0,197.2067,197.5206,197.1781,197.3779,24725.0
2022-07-25 12:00:00,207.46,207.55,206.77,207.0,163757.0,197.3684,197.454,196.712,196.9308,163757.0
2022-07-25 12:30:00,207.03,207.57,207.02,207.29,17745.0,196.9593,197.473,196.9498,197.2067,17745.0
2022-07-25 13:00:00,207.29,207.55,207.08,207.08,12845.0,197.2067,197.454,197.0069,197.0069,12845.0
2022-07-25 13:30:00,207.12,207.21,206.68,206.69,365861.0,197.0449,197.1306,196.6263,196.6359,365861.0
2022-07-25 14:00:00,206.69,206.77,206.48,206.6,34146.0,196.6359,196.712,196.4361,196.5502,34146.0
2022-07-25 14:30:00,206.56,206.78,206.21,206.25,18886.0,196.5122,196.7215,196.1792,196.2173,18886.0
2022-07-25 15:00:00,206.26,206.51,205.95,206.28,28703.0,196.2268,196.4646,195.9318,196.2458,28703.0
2022-07-25 15:30:00,206.2,207.28,206.19,207.21,58586.0,196.1697,197.1972,196.1602,197.1306,58586.0
2022-07-26 09:30:00,206.27,206.42,205.68,205.81,86239.0,196.2363,196.379,195.675,195.7987,86239.0
2022-07-26 10:00:00,205.81,205.82,205.17,205.26,14620.0,195.7987,195.8082,195.1898,195.2754,14620.0
2022-07-26 10:30:00,205.32,206.01,205.19,205.98,127927.0,195.3325,195.9889,195.2088,195.9604,127927.0
2022-07-26 11:00:00,205.98,206.11,205.19,205.19,57920.0,195.9604,196.0841,195.2088,195.2088,57920.0
2022-07-26 11:30:00,205.18,205.26,204.75,204.85,53825.0,195.1993,195.2754,194.7902,194.8854,53825.0
2022-07-26 12:00:00,204.74,205.09,204.63,205.05,25278.0,194.7807,195.1137,194.6761,195.0756,25278.0
2022-07-26 12:30:00,205.09,205.3,204.87,205.28,26641.0,195.1137,195.3135,194.9044,195.2944,26641.0
2022-07-26 13:00:00,205.14,205.52,205.09,205.41,48306.0,195.1612,195.5228,195.1137,195.4181,48306.0
2022-07-26 13:30:00,205.34,205.39,205.01,205.11,26441.0,195.3515,195.3991,195.0376,195.1327,26441.0
2022-07-26 14:00:00,205.24,205.6,204.82,204.82,29832.0,195.2564,195.5989,194.8568,194.8568,29832.0
2022-07-26 14:30:00,204.73,204.87,204.56,204.87,29959.0,194.7712,194.9044,194.6095,194.9044,29959.0
2022-07-26 15:00:00,204.81,205.03,204.51,204.94,32915.0,194.8473,195.0566,194.5619,194.971,32915.0
2022-07-26 15:30:00,204.92,205.35,204.8,205.09,38638.0,194.952,195.361,194.8378,195.1137,38638.0
2022-07-27 09:30:00,206.79,206.95,206.34,206.75,26932.0,196.731,196.8832,196.3029,196.6929,26932.0
2022-07-27 10:00:00,206.74,206.97,206.45,206.85,30057.0,196.6834,196.9022,196.4075,196.7881,30057.0
2022-07-27 10:30:00,206.85,207.28,206.76,207.28,36550.0,196.7881,197.1972,196.7024,197.1972,36550.0
2022-07-27 11:00:00,207.32,207.49,207.1,207.18,12377.0,197.2352,197.3969,197.0259,197.102,12377.0
2022-07-27 11:30:00,207.34,207.47,207.25,207.39,9758.0,197.2542,197.3779,197.1686,197.3018,9758.0
2022-07-27 12:00:00,207.39,207.56,207.21,207.45,17152.0,197.3018,197.4635,197.1306,197.3589,17152.0
2022-07-27 12:30:00,207.48,207.48,207.08,207.12,15683.0,197.3874,197.3874,197.0069,197.0449,15683.0
2022-07-27 13:00:00,207.09,207.22,206.96,207.22,13728.0,197.0164,197.1401,196.8927,197.1401,13728.0
2022-07-27 13:30:00,207.2,207.49,207.18,207.33,18560.0,197.121,197.3969,197.102,197.2447,18560.0
2022-07-27 14:00:00,207.26,207.83,206.82,207.29,40457.0,197.1781,197.7204,196.7595,197.2067,40457.0
2022-07-27 14:30:00,207.28,209.58,206.8,209.14,52498.0,197.1972,199.3853,196.7405,198.9667,52498.0
2022-07-27 15:00:00,209.26,210.75,209.03,210.73,41868.0,199.0808,200.4984,198.862,200.4793,41868.0
2022-07-27 15:30:00,210.8,210.81,210.02,210.05,42989.0,200.5459,200.5554,199.8039,199.8324,42989.0
2022-07-28 09:30:00,210.5,211.93,209.54,209.88,55363.0,200.2605,201.621,199.3472,199.6707,55363.0
2022-07-28 10:00:00,209.91,210.29,208.91,209.09,29040.0,199.6992,200.0607,198.7479,198.9191,29040.0
2022-07-28 10:30:00,209.27,210.79,209.07,210.79,25697.0,199.0904,200.5364,198.9001,200.5364,25697.0
2022-07-28 11:00:00,210.77,212.12,210.76,212.12,26131.0,200.5174,201.8017,200.5079,201.8017,26131.0
2022-07-28 11:30:00,212.18,212.56,211.84,212.13,22520.0,201.8588,202.2203,201.5353,201.8112,22520.0
2022-07-28 12:00:00,212.24,212.5,211.94,212.36,26964.0,201.9159,202.1632,201.6305,202.03,26964.0
2022-07-28 12:30:00,212.41,212.51,212.11,212.45,27872.0,202.0776,202.1727,201.7922,202.1157,27872.0
2022-07-28 13:00:00,212.41,212.83,212.1,212.82,19175.0,202.0776,202.4772,201.7827,202.4677,19175.0
2022-07-28 13:30:00,212.86,213.47,212.78,213.4,31391.0,202.5057,203.086,202.4296,203.0195,31391.0
2022-07-28 14:00:00,213.34,213.34,212.96,213.22,77856.0,202.9624,202.9624,202.6009,202.8482,77856.0
2022-07-28 14:30:00,213.27,213.4,213.16,213.4,29314.0,202.8958,203.0195,202.7911,203.0195,29314.0
2022-07-28 15:00:00,213.36,213.61,213.26,213.61,37649.0,202.9814,203.2192,202.8863,203.2192,37649.0
2022-07-28 15:30:00,213.52,213.84,213.34,213.63,42383.0,203.1336,203.4381,202.9624,203.2383,42383.0
2022-07-29 09:30:00,213.31,213.94,213.03,213.85,28812.0,202.9338,203.5332,202.6675,203.4476,28812.0
2022-07-29 10:00:00,213.67,214.97,213.67,214.93,77403.0,203.2763,204.5131,203.2763,204.475,77403.0
2022-07-29 10:30:00,214.67,215.0,214.19,214.19,48600.0,204.2277,204.5416,203.771,203.771,48600.0
2022-07-29 11:00:00,214.16,214.4,213.64,213.8,23712.0,203.7425,203.9708,203.2478,203.4,23712.0
2022-07-29 11:30:00,213.93,214.37,213.7,214.19,18265.0,203.5237,203.9423,203.3049,203.771,18265.0
2022-07-29 12:00:00,214.17,214.45,213.94,214.39,67459.0,203.752,204.0184,203.5332,203.9613,67459.0
2022-07-29 12:30:00,214.28,214.82,214.21,214.72,13931.0,203.8566,204.3704,203.7901,204.2752,13931.0
2022-07-29 13:00:00,214.76,214.76,214.55,214.56,15508.0,204.3133,204.3133,204.1135,204.123,15508.0
2022-07-29 13:30:00,214.55,215.06,214.54,215.0,20269.0,204.1135,204.5987,204.104,204.5416,20269.0
2022-07-29 14:00:00,214.97,215.41,214.92,215.35,39713.0,204.5131,204.9317,204.4655,204.8746,39713.0
2022-07-29 14:30:00,215.39,215.6,215.33,215.55,34081.0,204.9127,205.1124,204.8556,205.0649,34081.0
2022-07-29 15:00:00,215.62,215.97,215.58,215.97,77748.0,205.1315,205.4644,205.0934,205.4644,77748.0
2022-07-29 15:30:00,215.95,216.34,215.76,215.81,79530.0,205.4454,205.8164,205.2647,205.3122,79530.0
2022-08-01 09:30:00,214.15,214.98,213.26,214.68,54583.0,203.733,204.5226,202.8863,204.2372,54583.0
2022-08-01 10:00:00,214.53,215.48,213.95,214.22,35437.0,204.0945,204.9983,203.5427,203.7996,35437.0
2022-08-01 10:30:00,214.36,216.05,214.25,216.01,18637.0,203.9328,205.5405,203.8281,205.5025,18637.0
2022-08-01 11:00:00,216.12,216.15,215.22,215.89,14822.0,205.6071,205.6357,204.7509,205.3883,14822.0
2022-08-01 11:30:00,215.78,215.92,215.29,215.61,36767.0,205.2837,205.4169,204.8175,205.122,36767.0
2022-08-01 12:00:00,215.48,215.58,214.97,215.5,14605.0,204.9983,205.0934,204.5131,205.0173,14605.0
2022-08-01 12:30:00,215.51,215.75,215.29,215.5,21299.0,205.0268,205.2551,204.8175,205.0173,21299.0
2022-08-01 13:00:00,215.44,215.44,214.78,214.78,18713.0,204.9602,204.9602,204.3323,204.3323,18713.0
2022-08-01 13:30:00,214.84,214.88,214.16,214.64,24301.0,204.3894,204.4275,203.7425,204.1991,24301.0
2022-08-01 14:00:00,214.59,215.0,214.19,214.9,26704.0,204.1516,204.5416,203.771,204.4465,26704.0
2022-08-01 14:30:00,214.95,215.56,214.68,215.47,23856.0,204.4941,205.0744,204.2372,204.9888,23856.0
2022-08-01 15:00:00,215.4,215.66,215.0,215.11,62250.0,204.9222,205.1695,204.5416,204.6463,62250.0
2022-08-01 15:30:00,215.09,215.48,215.04,215.18,52305.0,204.6272,204.9983,204.5797,204.7129,52305.0
2022-08-02 09:30:00,214.74,214.95,214.2,214.62,44354.0,204.2943,204.4941,203.7805,204.1801,44354.0
2022-08-02 10:00:00,214.44,214.88,213.68,214.85,35512.0,204.0089,204.4275,203.2858,204.3989,35512.0
2022-08-02 10:30:00,215.0,216.14,214.88,215.59,36616.0,204.5416,205.6262,204.4275,205.1029,36616.0
2022-08-02 11:00:00,215.67,215.68,215.22,215.57,18172.0,205.179,205.1885,204.7509,205.0839,18172.0
2022-08-02 11:30:00,215.69,216.01,215.25,215.86,22723.0,205.1981,205.5025,204.7795,205.3598,22723.0
2022-08-02 12:00:00,215.94,216.79,215.94,216.79,33176.0,205.4359,206.2446,205.4359,206.2446,33176.0
2022-08-02 12:30:00,216.86,217.17,216.75,217.05,22014.0,206.3111,206.6061,206.2065,206.4919,22014.0
2022-08-02 13:00:00,216.99,216.99,216.08,216.11,18187.0,206.4348,206.4348,205.5691,205.5976,18187.0
2022-08-02 13:30:00,216.02,216.02,215.25,215.61,27032.0,205.512,205.512,204.7795,205.122,27032.0
2022-08-02 14:00:00,215.55,216.14,215.43,216.06,37444.0,205.0649,205.6262,204.9507,205.5501,37444.0
2022-08-02 14:30:00,216.09,216.23,215.49,215.61,26890.0,205.5786,205.7118,205.0078,205.122,26890.0
2022-08-02 15:00:00,215.68,215.78,214.93,215.43,26466.0,205.1885,205.2837,204.475,204.9507,26466.0
2022-08-02 15:30:00,215.38,215.71,214.56,214.65,72344.0,204.9031,205.2171,204.123,204.2086,72344.0
2022-08-03 09:30:00,215.99,216.06,215.34,215.97,35835.0,205.4835,205.5501,204.8651,205.4644,35835.0
2022-08-03 10:00:00,215.9,216.12,215.25,215.8,12724.0,205.3978,205.6071,204.7795,205.3027,12724.0
2022-08-03 10:30:00,215.83,215.88,214.99,215.56,11775.0,205.3312,205.3788,204.5321,205.0744,11775.0
2022-08-03 11:00:00,215.58,216.04,215.52,216.01,13195.0,205.0934,205.531,205.0363,205.5025,13195.0
2022-08-03 11:30:00,215.95,216.43,215.85,216.41,19921.0,205.4454,205.9021,205.3503,205.883,19921.0
2022-08-03 12:00:00,216.37,216.46,216.12,216.39,16866.0,205.845,205.9306,205.6071,205.864,16866.0
2022-08-03 12:30:00,216.38,216.93,216.3,216.9,17916.0,205.8545,206.3777,205.7784,206.3492,17916.0
2022-08-03 13:00:00,216.94,217.08,216.75,217.08,15483.0,206.3873,206.5204,206.2065,206.5204,15483.0
2022-08-03 13:30:00,217.15,217.16,216.77,217.05,18535.0,206.587,206.5966,206.2255,206.4919,18535.0
2022-08-03 14:00:00,216.83,217.27,216.83,217.09,69955.0,206.2826,206.7012,206.2826,206.53,69955.0
2022-08-03 14:30:00,217.07,217.14,216.75,216.94,24250.0,206.5109,206.5775,206.2065,206.3873,24250.0
2022-08-03 15:00:00,216.9,217.14,216.77,216.91,43241.0,206.3492,206.5775,206.2255,206.3587,43241.0
2022-08-03 15:30:00,216.97,217.32,216.78,216.79,55953.0,206.4158,206.7488,206.235,206.2446,55953.0
2022-08-04 09:30:00,216.51,216.76,215.83,216.48,30281.0,205.9782,206.216,205.3312,205.9496,30281.0
2022-08-04 10:00:00,216.43,216.87,216.2,216.39,16788.0,205.9021,206.3207,205.6833,205.864,16788.0
2022-08-04 10:30:00,216.36,216.55,215.75,216.43,23129.0,205.8355,206.0162,205.2551,205.9021,23129.0
2022-08-04 11:00:00,216.47,216.67,216.03,216.18,39647.0,205.9401,206.1304,205.5215,205.6642,39647.0
2022-08-04 11:30:00,216.32,216.61,215.9,216.54,41135.0,205.7974,206.0733,205.3978,206.0067,41135.0
2022-08-04 12:00:00,216.6,216.64,216.33,216.63,15612.0,206.0638,206.1018,205.8069,206.0923,15612.0
2022-08-04 12:30:00,216.55,216.59,215.92,216.14,11894.0,206.0162,206.0543,205.4169,205.6262,11894.0
2022-08-04 13:00:00,216.17,216.64,216.0,216.62,29477.0,205.6547,206.1018,205.493,206.0828,29477.0
2022-08-04 13:30:00,216.55,216.78,216.47,216.6,10663.0,206.0162,206.235,205.9401,206.0638,10663.0
2022-08-04 14:00:00,216.61,216.74,216.32,216.56,35298.0,206.0733,206.197,205.7974,206.0257,35298.0
2022-08-04 14:30:00,216.53,216.62,216.18,216.51,15964.0,205.9972,206.0828,205.6642,205.9782,15964.0
2022-08-04 15:00:00,216.41,216.8,216.34,216.53,26445.0,205.883,206.2541,205.8164,205.9972,26445.0
2022-08-04 15:30:00,216.52,216.52,216.07,216.35,29021.0,205.9877,205.9877,205.5596,205.826,29021.0
2022-08-05 09:30:00,214.48,215.86,214.08,215.86,44994.0,204.0469,205.3598,203.6664,205.3598,44994.0
2022-08-05 10:00:00,215.95,217.31,215.88,216.89,51266.0,205.4454,206.7393,205.3788,206.3397,51266.0
2022-08-05 10:30:00,216.93,216.99,216.52,216.77,19127.0,206.3777,206.4348,205.9877,206.2255,19127.0
2022-08-05 11:00:00,216.8,216.84,215.39,215.39,16555.0,206.2541,206.2921,204.9127,204.9127,16555.0
2022-08-05 11:30:00,215.35,215.92,215.35,215.61,31876.0,204.8746,205.4169,204.8746,205.122,31876.0
2022-08-05 12:00:00,215.69,216.43,215.69,216.34,22060.0,205.1981,205.9021,205.1981,205.8164,22060.0
2022-08-05 12:30:00,216.3,216.74,216.07,216.74,9852.0,205.7784,206.197,205.5596,206.197,9852.0
2022-08-05 13:00:00,216.69,217.1,216.62,216.81,17840.0,206.1494,206.5395,206.0828,206.2636,17840.0
2022-08-05 13:30:00,216.78,217.09,216.61,216.7,16613.0,206.235,206.53,206.0733,206.1589,16613.0
2022-08-05 14:00:00,216.56,216.81,216.35,216.36,14361.0,206.0257,206.2636,205.826,205.8355,14361.0
2022-08-05 14:30:00,216.28,216.69,216.28,216.57,13729.0,205.7594,206.1494,205.7594,206.0353,13729.0
2022-08-05 15:00:00,216.57,216.92,216.55,216.86,19639.0,206.0353,206.3682,206.0162,206.3111,19639.0
2022-08-05 15:30:00,216.86,217.51,216.85,217.47,24899.0,206.3111,206.9295,206.3016,206.8915,24899.0
2022-08-08 09:30:00,218.37,220.17,218.37,220.01,41513.0,207.7477,209.4601,207.7477,209.3079,41513.0
2022-08-08 10:00:00,220.07,220.4,219.86,220.07,31305.0,209.365,209.6789,209.1652,209.365,31305.0
2022-08-08 10:30:00,220.14,220.57,220.08,220.41,15476.0,209.4316,209.8407,209.3745,209.6885,15476.0
2022-08-08 11:00:00,220.46,220.71,220.0,220.01,74675.0,209.736,209.9739,209.2984,209.3079,74675.0
2022-08-08 11:30:00,220.02,220.12,218.84,219.51,32618.0,209.3174,209.4126,208.1948,208.8322,32618.0
2022-08-08 12:00:00,219.47,219.54,218.27,218.36,26262.0,208.7942,208.8608,207.6526,207.7382,26262.0
2022-08-08 12:30:00,218.36,218.86,218.25,218.66,14604.0,207.7382,208.2139,207.6335,208.0236,14604.0
2022-08-08 13:00:00,218.76,219.2,218.6,218.66,12724.0,208.1187,208.5373,207.9665,208.0236,12724.0
2022-08-08 13:30:00,218.81,219.15,218.63,219.15,24590.0,208.1663,208.4898,207.995,208.4898,24590.0
2022-08-08 14:00:00,219.08,219.09,218.48,218.57,14399.0,208.4232,208.4327,207.8523,207.938,14399.0
2022-08-08 14:30:00,218.6,218.66,218.12,218.42,27286.0,207.9665,208.0236,207.5099,207.7953,27286.0
2022-08-08 15:00:00,218.35,218.59,218.19,218.46,20962.0,207.7287,207.957,207.5765,207.8333,20962.0
2022-08-08 15:30:00,218.43,218.74,218.28,218.45,27040.0,207.8048,208.0997,207.6621,207.8238,27040.0
2022-08-09 09:30:00,218.22,218.23,217.22,217.32,91426.0,207.605,207.6145,206.6536,206.7488,91426.0
2022-08-09 10:00:00,217.27,217.53,216.93,217.44,52620.0,206.7012,206.9486,206.3777,206.8629,52620.0
2022-08-09 10:30:00,217.43,217.53,217.03,217.05,25620.0,206.8534,206.9486,206.4729,206.4919,25620.0
2022-08-09 11:00:00,217.09,217.56,216.53,217.22,32966.0,206.53,206.9771,205.9972,206.6536,32966.0
2022-08-09 11:30:00,217.22,217.23,216.76,216.89,17926.0,206.6536,206.6631,206.216,206.3397,17926.0
2022-08-09 12:00:00,216.9,216.97,216.62,216.66,11945.0,206.3492,206.4158,206.0828,206.1209,11945.0
2022-08-09 12:30:00,216.58,216.77,216.55,216.68,14360.0,206.0448,206.2255,206.0162,206.1399,14360.0
2022-08-09 13:00:00,216.75,216.97,216.59,216.79,12111.0,206.2065,206.4158,206.0543,206.2446,12111.0
2022-08-09 13:30:00,216.68,216.85,216.31,216.83,14824.0,206.1399,206.3016,205.7879,206.2826,14824.0
2022-08-09 14:00:00,216.78,216.87,216.24,216.31,33916.0,206.235,206.3207,205.7213,205.7879,33916.0
2022-08-09 14:30:00,216.27,216.83,216.25,216.7,31306.0,205.7498,206.2826,205.7308,206.1589,31306.0
2022-08-09 15:00:00,216.73,216.97,216.52,216.91,23982.0,206.1875,206.4158,205.9877,206.3587,23982.0
2022-08-09 15:30:00,216.88,216.98,216.6,216.94,70754.0,206.3302,206.4253,206.0638,206.3873,70754.0
2022-08-10 09:30:00,220.65,221.62,220.64,221.33,88026.0,209.9168,210.8396,209.9073,210.5637,88026.0
2022-08-10 10:00:00,221.51,221.77,220.67,221.32,28639.0,210.735,210.9823,209.9358,210.5542,28639.0
2022-08-10 10:30:00,221.39,222.02,221.39,221.99,24617.0,210.6208,211.2201,210.6208,211.1916,24617.0
2022-08-10 11:00:00,222.06,222.57,222.06,222.38,29743.0,211.2582,211.7434,211.2582,211.5626,29743.0
2022-08-10 11:30:00,222.4,222.52,222.13,222.43,13187.0,211.5817,211.6958,211.3248,211.6102,13187.0
2022-08-10 12:00:00,222.56,222.56,221.92,222.04,166448.0,211.7339,211.7339,211.125,211.2392,166448.0
2022-08-10 12:30:00,222.2,222.39,222.11,222.39,9879.0,211.3914,211.5721,211.3058,211.5721,9879.0
2022-08-10 13:00:00,222.39,222.56,222.27,222.32,8685.0,211.5721,211.7339,211.458,211.5056,8685.0
2022-08-10 13:30:00,222.33,222.77,222.13,222.59,45847.0,211.5151,211.9337,211.3248,211.7624,45847.0
2022-08-10 14:00:00,222.59,222.61,222.23,222.25,17808.0,211.7624,211.7814,211.4199,211.439,17808.0
2022-08-10 14:30:00,222.24,222.35,221.93,221.93,17173.0,211.4294,211.5341,211.1345,211.1345,17173.0
2022-08-10 15:00:00,221.9,222.28,221.88,222.26,26556.0,211.106,211.4675,211.087,211.4485,26556.0
2022-08-10 15:30:00,222.21,222.71,222.2,222.57,22900.0,211.4009,211.8766,211.3914,211.7434,22900.0
2022-08-11 09:30:00,224.3,225.09,224.16,225.02,69501.0,213.3892,214.1408,213.256,214.0742,69501.0
2022-08-11 10:00:00,225.05,226.15,225.05,225.75,49594.0,214.1028,215.1492,214.1028,214.7687,49594.0
2022-08-11 10:30:00,225.87,226.33,225.48,225.64,23509.0,214.8829,215.3205,214.5118,214.6641,23509.0
2022-08-11 11:00:00,225.66,225.7,224.3,224.71,47517.0,214.6831,214.7211,213.3892,213.7793,47517.0
2022-08-11 11:30:00,224.71,224.75,223.87,224.06,35951.0,213.7793,213.8173,212.9802,213.1609,35951.0
2022-08-11 12:00:00,224.11,224.26,223.67,224.17,31988.0,213.2085,213.3512,212.7899,213.2656,31988.0
2022-08-11 12:30:00,224.2,224.5,224.1,224.46,50170.0,213.2941,213.5795,213.199,213.5415,50170.0
2022-08-11 13:00:00,224.53,224.71,224.28,224.5,44234.0,213.608,213.7793,213.3702,213.5795,44234.0
2022-08-11 13:30:00,224.53,224.67,224.23,224.24,45503.0,213.608,213.7412,213.3226,213.3322,45503.0
2022-08-11 14:00:00,224.29,224.3,223.8,224.04,40108.0,213.3797,213.3892,212.9136,213.1419,40108.0
2022-08-11 14:30:00,224.04,224.04,223.04,223.33,42768.0,213.1419,213.1419,212.1905,212.4664,42768.0
2022-08-11 15:00:00,223.29,223.33,222.78,223.2,114862.0,212.4284,212.4664,211.9432,212.3427,114862.0
2022-08-11 15:30:00,223.14,223.2,222.7,223.1,26279.0,212.2857,212.3427,211.8671,212.2476,26279.0
2022-08-12 09:30:00,224.3,224.85,223.68,224.78,33955.0,213.3892,213.9125,212.7994,213.8459,33955.0
2022-08-12 10:00:00,224.66,224.93,223.89,224.73,31682.0,213.7317,213.9886,212.9992,213.7983,31682.0
2022-08-12 10:30:00,224.68,224.85,224.14,224.66,32043.0,213.7508,213.9125,213.237,213.7317,32043.0
2022-08-12 11:00:00,224.62,225.25,224.62,225.08,15749.0,213.6937,214.293,213.6937,214.1313,15749.0
2022-08-12 11:30:00,225.06,225.28,224.99,225.01,16362.0,214.1123,214.3216,214.0457,214.0647,16362.0
2022-08-12 12:00:00,224.97,225.44,224.95,225.36,14890.0,214.0266,214.4738,214.0076,214.3977,14890.0
2022-08-12 12:30:00,225.45,225.53,225.39,225.42,15117.0,214.4833,214.5594,214.4262,214.4548,15117.0
2022-08-12 13:00:00,225.48,225.62,225.47,225.52,10655.0,214.5118,214.645,214.5023,214.5499,10655.0
2022-08-12 13:30:00,225.59,225.78,225.53,225.66,28959.0,214.6165,214.7972,214.5594,214.6831,28959.0
2022-08-12 14:00:00,225.7,225.89,225.67,225.89,23951.0,214.7211,214.9019,214.6926,214.9019,23951.0
2022-08-12 14:30:00,225.94,226.17,225.9,226.15,25349.0,214.9495,215.1683,214.9114,215.1492,25349.0
2022-08-12 15:00:00,226.15,226.5,226.07,226.44,15991.0,215.1492,215.4822,215.0731,215.4251,15991.0
2022-08-12 15:30:00,226.38,226.93,226.3,226.81,27409.0,215.3681,215.8913,215.292,215.7771,27409.0
2022-08-15 09:30:00,225.08,226.66,225.04,226.51,77931.0,214.1313,215.6344,214.0932,215.4917,77931.0
2022-08-15 10:00:00,226.43,226.51,225.64,225.85,27308.0,215.4156,215.4917,214.6641,214.8638,27308.0
2022-08-15 10:30:00,225.88,226.29,225.84,225.9,19577.0,214.8924,215.2824,214.8543,214.9114,19577.0
2022-08-15 11:00:00,225.77,226.12,225.62,225.93,69978.0,214.7877,215.1207,214.645,214.9399,69978.0
2022-08-15 11:30:00,225.97,226.89,225.97,226.79,13623.0,214.978,215.8533,214.978,215.7581,13623.0
2022-08-15 12:00:00,226.71,227.03,226.71,226.99,16701.0,215.682,215.9864,215.682,215.9484,16701.0
2022-08-15 12:30:00,226.94,227.12,226.84,227.1,16039.0,215.9008,216.0721,215.8057,216.053,16039.0
2022-08-15 13:00:00,227.06,227.28,226.78,227.05,34964.0,216.015,216.2243,215.7486,216.0055,34964.0
2022-08-15 13:30:00,227.06,227.09,226.67,226.88,19096.0,216.015,216.0435,215.644,215.8437,19096.0
2022-08-15 14:00:00,226.84,226.91,226.57,226.86,17417.0,215.8057,215.8723,215.5488,215.8247,17417.0
2022-08-15 14:30:00,226.96,227.19,226.86,227.19,12841.0,215.9198,216.1387,215.8247,216.1387,12841.0
2022-08-15 15:00:00,227.19,227.37,227.0,227.29,44625.0,216.1387,216.3099,215.9579,216.2338,44625.0
2022-08-15 15:30:00,227.18,227.37,227.0,227.08,27062.0,216.1291,216.3099,215.9579,216.034,27062.0
2022-08-16 09:30:00,226.19,226.99,226.04,226.61,39770.0,215.1873,215.9484,215.0446,215.5869,39770.0
2022-08-16 10:00:00,226.5,226.68,225.93,226.21,17905.0,215.4822,215.6535,214.9399,215.2063,17905.0
2022-08-16 10:30:00,226.01,226.38,225.63,226.14,13894.0,215.0161,215.3681,214.6545,215.1397,13894.0
2022-08-16 11:00:00,226.2,227.06,226.07,227.06,17721.0,215.1968,216.015,215.0731,216.015,17721.0
2022-08-16 11:30:00,226.98,227.57,226.97,227.55,10520.0,215.9389,216.5002,215.9294,216.4811,10520.0
2022-08-16 12:00:00,227.45,227.78,227.44,227.53,14621.0,216.386,216.7,216.3765,216.4621,14621.0
2022-08-16 12:30:00,227.57,227.67,227.27,227.32,24592.0,216.5002,216.5953,216.2148,216.2623,24592.0
2022-08-16 13:00:00,227.35,227.6,227.26,227.54,40863.0,216.2909,216.5287,216.2053,216.4716,40863.0
2022-08-16 13:30:00,227.56,228.06,227.53,228.06,37129.0,216.4907,216.9663,216.4621,216.9663,37129.0
2022-08-16 14:00:00,228.0,228.43,228.0,228.32,17282.0,216.9093,217.3183,216.9093,217.2137,17282.0
2022-08-16 14:30:00,228.28,228.28,226.61,227.11,26224.0,217.1756,217.1756,215.5869,216.0625,26224.0
2022-08-16 15:00:00,227.03,227.4,226.69,227.33,37986.0,215.9864,216.3384,215.663,216.2718,37986.0
2022-08-16 15:30:00,227.33,227.66,227.29,227.39,33548.0,216.2718,216.5858,216.2338,216.3289,33548.0
2022-08-17 09:30:00,224.97,225.45,224.45,225.03,40686.0,214.0266,214.4833,213.5319,214.0837,40686.0
2022-08-17 10:00:00,224.98,225.16,224.43,224.66,39714.0,214.0362,214.2074,213.5129,213.7317,39714.0
2022-08-17 10:30:00,224.61,224.91,224.02,224.09,14251.0,213.6842,213.9696,213.1229,213.1895,14251.0
2022-08-17 11:00:00,224.08,224.34,224.0,224.27,13741.0,213.1799,213.4273,213.1038,213.3607,13741.0
2022-08-17 11:30:00,224.31,224.46,223.53,223.62,12238.0,213.3988,213.5415,212.6567,212.7423,12238.0
2022-08-17 12:00:00,223.68,224.32,223.67,224.32,13082.0,212.7994,213.4083,212.7899,213.4083,13082.0
2022-08-17 12:30:00,224.36,224.72,224.29,224.57,13628.0,213.4463,213.7888,213.3797,213.6461,13628.0
2022-08-17 13:00:00,224.49,224.7,224.34,224.7,19486.0,213.57,213.7698,213.4273,213.7698,19486.0
2022-08-17 13:30:00,224.75,224.76,224.51,224.62,26606.0,213.8173,213.8269,213.589,213.6937,26606.0
2022-08-17 14:00:00,224.69,225.96,224.59,225.62,25299.0,213.7603,214.9685,213.6651,214.645,25299.0
2022-08-17 14:30:00,225.72,226.15,225.22,225.27,62905.0,214.7402,215.1492,214.2645,214.3121,62905.0
2022-08-17 15:00:00,225.14,225.55,224.52,224.79,56361.0,214.1884,214.5784,213.5985,213.8554,56361.0
2022-08-17 15:30:00,224.83,225.02,224.49,224.78,27074.0,213.8935,214.0742,213.57,213.8459,27074.0
2022-08-18 09:30:00,224.58,225.28,224.54,224.73,23508.0,213.6556,214.3216,213.6176,213.7983,23508.0
2022-08-18 10:00:00,224.55,225.0,224.39,224.65,38694.0,213.6271,214.0552,213.4749,213.7222,38694.0
2022-08-18 10:30:00,224.59,225.32,224.43,224.99,29349.0,213.6651,214.3596,213.5129,214.0457,29349.0
2022-08-18 11:00:00,225.0,225.26,224.72,225.16,13036.0,214.0552,214.3025,213.7888,214.2074,13036.0
2022-08-18 11:30:00,225.05,225.51,225.05,225.33,15217.0,214.1028,214.5404,214.1028,214.3691,15217.0
2022-08-18 12:00:00,225.33,225.41,224.6,224.61,15103.0,214.3691,214.4452,213.6746,213.6842,15103.0
2022-08-18 12:30:00,224.65,224.72,224.31,224.43,11837.0,213.7222,213.7888,213.3988,213.5129,11837.0
2022-08-18 13:00:00,224.51,224.82,224.42,224.72,10724.0,213.589,213.8839,213.5034,213.7888,10724.0
2022-08-18 13:30:00,224.79,224.93,224.7,224.81,23724.0,213.8554,213.9886,213.7698,213.8744,23724.0
2022-08-18 14:00:00,224.8,225.06,224.75,225.04,16280.0,213.8649,214.1123,213.8173,214.0932,16280.0
2022-08-18 14:30:00,224.95,225.26,224.87,225.22,27317.0,214.0076,214.3025,213.9315,214.2645,27317.0
2022-08-18 15:00:00,225.17,225.62,225.16,225.56,18680.0,214.2169,214.645,214.2074,214.5879,18680.0
2022-08-18 15:30:00,225.57,225.73,225.1,225.37,22953.0,214.5975,214.7497,214.1503,214.4072,22953.0
2022-08-19 09:30:00,223.83,223.97,222.05,222.26,34571.0,212.9421,213.0753,211.2487,211.4485,34571.0
2022-08-19 10:00:00,222.09,222.41,221.91,222.14,22023.0,211.2867,211.5912,211.1155,211.3343,22023.0
2022-08-19 10:30:00,222.12,222.4,221.77,221.82,13589.0,211.3153,211.5817,210.9823,211.0299,13589.0
2022-08-19 11:00:00,221.9,221.92,221.36,221.64,22027.0,211.106,211.125,210.5923,210.8586,22027.0
2022-08-19 11:30:00,221.64,222.13,221.49,221.85,97953.0,210.8586,211.3248,210.7159,211.0584,97953.0
2022-08-19 12:00:00,221.83,222.06,221.66,221.78,13448.0,211.0394,211.2582,210.8777,210.9918,13448.0
2022-08-19 12:30:00,221.7,222.26,221.7,222.22,9922.0,210.9157,211.4485,210.9157,211.4104,9922.0
2022-08-19 13:00:00,222.09,222.29,221.93,221.96,11209.0,211.2867,211.477,211.1345,211.1631,11209.0
2022-08-19 13:30:00,221.84,222.04,221.57,222.02,14797.0,211.0489,211.2392,210.792,211.2201,14797.0
2022-08-19 14:00:00,222.02,222.05,221.67,221.89,35800.0,211.2201,211.2487,210.8872,211.0965,35800.0
2022-08-19 14:30:00,221.8,221.93,221.5,221.52,13701.0,211.0108,211.1345,210.7254,210.7445,13701.0
2022-08-19 15:00:00,221.54,221.92,221.27,221.88,11505.0,210.7635,211.125,210.5066,211.087,11505.0
2022-08-19 15:30:00,221.89,222.16,221.76,221.91,17949.0,211.0965,211.3533,210.9728,211.1155,17949.0
2022-08-22 09:30:00,218.97,219.32,218.27,219.06,37909.0,208.3185,208.6515,207.6526,208.4041,37909.0
2022-08-22 10:00:00,218.64,218.78,217.91,218.12,35491.0,208.0046,208.1378,207.3101,207.5099,35491.0
2022-08-22 10:30:00,217.98,218.57,217.9,217.97,257077.0,207.3767,207.938,207.3006,207.3672,257077.0
2022-08-22 11:00:00,217.9,218.54,217.9,218.52,31278.0,207.3006,207.9094,207.3006,207.8904,31278.0
2022-08-22 11:30:00,218.4,218.71,218.29,218.6,25811.0,207.7762,208.0712,207.6716,207.9665,25811.0
2022-08-22 12:00:00,218.54,218.76,218.24,218.24,19540.0,207.9094,208.1187,207.624,207.624,19540.0
2022-08-22 12:30:00,218.22,218.47,217.98,218.26,12784.0,207.605,207.8428,207.3767,207.643,12784.0
2022-08-22 13:00:00,218.26,218.26,217.64,217.69,26507.0,207.643,207.643,207.0532,207.1008,26507.0
2022-08-22 13:30:00,217.63,217.7,217.35,217.35,29675.0,207.0437,207.1103,206.7773,206.7773,29675.0
2022-08-22 14:00:00,217.37,217.42,217.21,217.33,15825.0,206.7963,206.8439,206.6441,206.7583,15825.0
2022-08-22 14:30:00,217.28,217.36,217.06,217.21,14045.0,206.7107,206.7868,206.5014,206.6441,14045.0
2022-08-22 15:00:00,217.24,217.64,217.23,217.27,12126.0,206.6727,207.0532,206.6631,206.7012,12126.0
2022-08-22 15:30:00,217.27,217.43,216.9,217.33,40768.0,206.7012,206.8534,206.3492,206.7583,40768.0
2022-08-23 09:30:00,217.75,218.65,217.33,218.33,55984.0,207.1579,208.0141,206.7583,207.7096,55984.0
2022-08-23 10:00:00,218.33,219.25,218.14,218.48,26224.0,207.7096,208.5849,207.5289,207.8523,26224.0
2022-08-23 10:30:00,218.46,218.84,217.93,217.97,21323.0,207.8333,208.1948,207.3291,207.3672,21323.0
2022-08-23 11:00:00,217.92,218.08,217.41,217.7,14776.0,207.3196,207.4718,206.8344,207.1103,14776.0
2022-08-23 11:30:00,217.76,218.02,217.55,217.62,9908.0,207.1674,207.4147,206.9676,207.0342,9908.0
2022-08-23 12:00:00,217.52,217.53,216.98,217.0,6827.0,206.939,206.9486,206.4253,206.4443,6827.0
2022-08-23 12:30:00,217.01,217.53,216.99,217.53,13071.0,206.4538,206.9486,206.4348,206.9486,13071.0
2022-08-23 13:00:00,217.58,217.68,217.15,217.43,15069.0,206.9961,207.0913,206.587,206.8534,15069.0
2022-08-23 13:30:00,217.58,217.58,216.78,217.01,15192.0,206.9961,206.9961,206.235,206.4538,15192.0
2022-08-23 14:00:00,216.96,217.45,216.87,217.45,14617.0,206.4063,206.8724,206.3207,206.8724,14617.0
2022-08-23 14:30:00,217.36,217.54,217.16,217.35,16375.0,206.7868,206.9581,206.5966,206.7773,16375.0
2022-08-23 15:00:00,217.46,217.67,217.43,217.52,13792.0,206.882,207.0817,206.8534,206.939,13792.0
2022-08-23 15:30:00,217.55,217.6,217.14,217.16,14849.0,206.9676,207.0152,206.5775,206.5966,14849.0
2022-08-24 09:30:00,217.2,217.9,216.96,217.66,20126.0,206.6346,207.3006,206.4063,207.0722,20126.0
2022-08-24 10:00:00,217.55,218.44,217.45,218.43,38929.0,206.9676,207.8143,206.8724,207.8048,38929.0
2022-08-24 10:30:00,218.35,218.45,217.82,218.45,24293.0,207.7287,207.8238,207.2244,207.8238,24293.0
2022-08-24 11:00:00,218.35,219.17,218.35,219.04,24550.0,207.7287,208.5088,207.7287,208.3851,24550.0
2022-08-24 11:30:00,219.07,219.27,218.93,219.05,13347.0,208.4136,208.6039,208.2805,208.3946,13347.0
2022-08-24 12:00:00,219.0,219.12,218.8,218.8,26843.0,208.347,208.4612,208.1568,208.1568,26843.0
2022-08-24 12:30:00,218.76,218.76,217.94,218.05,16249.0,208.1187,208.1187,207.3386,207.4433,16249.0
2022-08-24 13:00:00,218.08,218.35,217.91,217.93,9887.0,207.4718,207.7287,207.3101,207.3291,9887.0
2022-08-24 13:30:00,217.89,218.15,217.83,218.15,11309.0,207.291,207.5384,207.234,207.5384,11309.0
2022-08-24 14:00:00,218.09,218.29,218.07,218.29,10021.0,207.4813,207.6716,207.4623,207.6716,10021.0
2022-08-24 14:30:00,218.2,218.25,218.01,218.24,13045.0,207.586,207.6335,207.4052,207.624,13045.0
2022-08-24 15:00:00,218.27,218.74,218.23,218.5,33786.0,207.6526,208.0997,207.6145,207.8714,33786.0
2022-08-24 15:30:00,218.54,218.85,218.41,218.48,16732.0,207.9094,208.2043,207.7857,207.8523,16732.0
2022-08-25 09:30:00,219.66,220.53,219.24,220.52,46973.0,208.9749,209.8026,208.5754,209.7931,46973.0
2022-08-25 10:00:00,220.59,221.16,220.35,221.11,25690.0,209.8597,210.402,209.6314,210.3544,25690.0
2022-08-25 10:30:00,221.13,221.21,220.58,220.74,10191.0,210.3734,210.4495,209.8502,210.0024,10191.0
2022-08-25 11:00:00,220.66,220.66,219.67,219.97,27407.0,209.9263,209.9263,208.9845,209.2699,27407.0
2022-08-25 11:30:00,220.0,220.3,219.94,220.28,16864.0,209.2984,209.5838,209.2413,209.5648,16864.0
2022-08-25 12:00:00,220.27,220.33,219.72,220.09,71448.0,209.5553,209.6124,209.032,209.384,71448.0
2022-08-25 12:30:00,220.03,220.11,219.54,219.98,150894.0,209.3269,209.4031,208.8608,209.2794,150894.0
2022-08-25 13:00:00,219.91,220.28,219.87,220.27,18292.0,209.2128,209.5648,209.1747,209.5553,18292.0
2022-08-25 13:30:00,220.31,220.63,220.17,220.55,18455.0,209.5933,209.8978,209.4601,209.8217,18455.0
2022-08-25 14:00:00,220.52,220.71,220.37,220.67,23940.0,209.7931,209.9739,209.6504,209.9358,23940.0
2022-08-25 14:30:00,220.67,220.69,220.27,220.53,14329.0,209.9358,209.9548,209.5553,209.8026,14329.0
2022-08-25 15:00:00,220.52,221.01,220.5,220.98,22334.0,209.7931,210.2593,209.7741,210.2307,22334.0
2022-08-25 15:30:00,220.95,221.94,220.81,221.94,24220.0,210.2022,211.144,210.069,211.144,24220.0
2022-08-26 09:30:00,221.98,221.98,220.9,221.27,19108.0,211.1821,211.1821,210.1546,210.5066,19108.0
2022-08-26 10:00:00,220.99,221.2,218.81,218.91,27432.0,210.2402,210.44,208.1663,208.2614,27432.0
2022-08-26 10:30:00,218.83,218.83,217.52,217.98,39677.0,208.1853,208.1853,206.939,207.3767,39677.0
2022-08-26 11:00:00,217.95,218.03,216.6,217.16,17386.0,207.3481,207.4242,206.0638,206.5966,17386.0
2022-08-26 11:30:00,217.14,217.56,217.03,217.26,14795.0,206.5775,206.9771,206.4729,206.6917,14795.0
2022-08-26 12:00:00,217.3,217.3,216.38,216.59,7940.0,206.7297,206.7297,205.8545,206.0543,7940.0
2022-08-26 12:30:00,216.57,216.82,216.32,216.66,9751.0,206.0353,206.2731,205.7974,206.1209,9751.0
2022-08-26 13:00:00,216.82,217.1,216.67,216.96,20026.0,206.2731,206.5395,206.1304,206.4063,20026.0
2022-08-26 13:30:00,216.97,216.97,216.36,216.36,21575.0,206.4158,206.4158,205.8355,205.8355,21575.0
2022-08-26 14:00:00,216.47,216.52,215.9,216.14,35121.0,205.9401,205.9877,205.3978,205.6262,35121.0
2022-08-26 14:30:00,216.06,216.21,215.56,215.63,20164.0,205.5501,205.6928,205.0744,205.141,20164.0
2022-08-26 15:00:00,215.55,215.79,215.2,215.39,22610.0,205.0649,205.2932,204.7319,204.9127,22610.0
2022-08-26 15:30:00,215.42,215.44,214.59,214.63,43296.0,204.9412,204.9602,204.1516,204.1896,43296.0
2022-08-29 09:30:00,212.9,213.71,212.36,213.28,248064.0,202.5438,203.3144,202.03,202.9053,248064.0
2022-08-29 10:00:00,213.31,214.28,213.12,213.82,18232.0,202.9338,203.8566,202.7531,203.419,18232.0
2022-08-29 10:30:00,213.82,214.05,212.69,212.83,19394.0,203.419,203.6378,202.344,202.4772,19394.0
2022-08-29 11:00:00,212.83,213.6,212.75,213.45,20097.0,202.4772,203.2097,202.4011,203.067,20097.0
2022-08-29 11:30:00,213.34,213.94,213.15,213.77,26973.0,202.9624,203.5332,202.7816,203.3715,26973.0
2022-08-29 12:00:00,213.92,214.21,213.83,214.01,10856.0,203.5142,203.7901,203.4285,203.5998,10856.0
2022-08-29 12:30:00,213.91,214.69,213.63,214.41,11904.0,203.5046,204.2467,203.2383,203.9803,11904.0
2022-08-29 13:00:00,214.56,214.67,214.06,214.41,12150.0,204.123,204.2277,203.6473,203.9803,12150.0
2022-08-29 13:30:00,214.44,215.12,214.42,214.89,14466.0,204.0089,204.6558,203.9898,204.437,14466.0
2022-08-29 14:00:00,214.84,214.84,214.1,214.22,11726.0,204.3894,204.3894,203.6854,203.7996,11726.0
2022-08-29 14:30:00,214.21,214.66,214.05,214.55,18179.0,203.7901,204.2182,203.6378,204.1135,18179.0
2022-08-29 15:00:00,214.67,214.94,213.98,213.98,21673.0,204.2277,204.4845,203.5712,203.5712,21673.0
2022-08-29 15:30:00,213.97,214.26,213.11,213.14,35775.0,203.5617,203.8376,202.7436,202.7721,35775.0
2022-08-30 09:30:00,213.89,213.97,212.63,212.69,47797.0,203.4856,203.5617,202.2869,202.344,47797.0
2022-08-30 10:00:00,212.69,213.0,211.62,211.86,26496.0,202.344,202.6389,201.326,201.5544,26496.0
2022-08-30 10:30:00,211.77,211.85,209.78,210.97,27012.0,201.4687,201.5449,199.5755,200.7077,27012.0
2022-08-30 11:00:00,211.03,211.34,210.55,211.16,23114.0,200.7647,201.0597,200.3081,200.8884,23114.0
2022-08-30 11:30:00,211.08,211.49,210.74,211.15,19120.0,200.8123,201.2024,200.4888,200.8789,19120.0
2022-08-30 12:00:00,211.12,211.48,210.94,211.17,18200.0,200.8504,201.1928,200.6791,200.8979,18200.0
2022-08-30 12:30:00,210.91,210.94,210.51,210.8,9414.0,200.6506,200.6791,200.27,200.5459,9414.0
2022-08-30 13:00:00,210.77,210.92,210.09,210.33,19167.0,200.5174,200.6601,199.8705,200.0988,19167.0
2022-08-30 13:30:00,210.25,210.66,209.8,210.49,19301.0,200.0227,200.4127,199.5946,200.251,19301.0
2022-08-30 14:00:00,210.57,210.77,210.27,210.34,53250.0,200.3271,200.5174,200.0417,200.1083,53250.0
2022-08-30 14:30:00,210.28,210.74,210.28,210.51,44814.0,200.0512,200.4888,200.0512,200.27,44814.0
2022-08-30 15:00:00,210.53,211.58,210.53,211.06,21828.0,200.2891,201.288,200.2891,200.7933,21828.0
2022-08-30 15:30:00,211.07,211.2,210.31,210.81,75889.0,200.8028,200.9265,200.0798,200.5554,75889.0
2022-08-31 09:30:00,211.68,212.37,210.87,211.46,33469.0,201.3831,202.0396,200.6125,201.1738,33469.0
2022-08-31 10:00:00,211.33,211.68,210.66,210.66,24445.0,201.0501,201.3831,200.4127,200.4127,24445.0
2022-08-31 10:30:00,210.8,211.61,210.5,210.78,21233.0,200.5459,201.3165,200.2605,200.5269,21233.0
2022-08-31 11:00:00,210.74,210.74,210.04,210.44,18898.0,200.4888,200.4888,199.8229,200.2034,18898.0
2022-08-31 11:30:00,210.42,211.09,210.22,211.03,21122.0,200.1844,200.8218,199.9941,200.7647,21122.0
2022-08-31 12:00:00,211.13,211.13,210.44,210.6,17415.0,200.8599,200.8599,200.2034,200.3557,17415.0
2022-08-31 12:30:00,210.58,210.79,210.21,210.4,25715.0,200.3366,200.5364,199.9846,200.1654,25715.0
2022-08-31 13:00:00,210.44,210.74,209.86,210.18,11134.0,200.2034,200.4888,199.6517,199.9561,11134.0
2022-08-31 13:30:00,210.11,210.2,209.62,209.9,21960.0,199.8895,199.9751,199.4233,199.6897,21960.0
2022-08-31 14:00:00,209.88,210.1,209.59,209.93,39573.0,199.6707,199.88,199.3948,199.7182,39573.0
2022-08-31 14:30:00,209.81,209.81,209.14,209.55,33802.0,199.6041,199.6041,198.9667,199.3567,33802.0
2022-08-31 15:00:00,209.54,210.66,209.43,209.99,40466.0,199.3472,200.4127,199.2426,199.7753,40466.0
2022-08-31 15:30:00,209.92,210.54,209.41,209.42,51936.0,199.7087,200.2986,199.2235,199.2331,51936.0
2022-09-01 09:30:00,207.56,207.56,206.05,206.4,42394.0,197.4635,197.4635,196.027,196.36,42394.0
2022-09-01 10:00:00,206.39,206.51,205.24,206.29,27493.0,196.3504,196.4646,195.2564,196.2553,27493.0
2022-09-01 10:30:00,206.37,206.37,205.15,205.24,22605.0,196.3314,196.3314,195.1708,195.2564,22605.0
2022-09-01 11:00:00,205.32,206.14,205.07,205.59,49088.0,195.3325,196.1126,195.0947,195.5894,49088.0
2022-09-01 11:30:00,205.6,206.52,205.57,205.7,19353.0,195.5989,196.4741,195.5703,195.694,19353.0
2022-09-01 12:00:00,205.89,206.29,205.81,206.16,71859.0,195.8748,196.2553,195.7987,196.1316,71859.0
2022-09-01 12:30:00,206.04,206.05,205.3,205.5,54051.0,196.0175,196.027,195.3135,195.5037,54051.0
2022-09-01 13:00:00,205.44,206.86,205.37,206.86,18434.0,195.4467,196.7976,195.3801,196.7976,18434.0
2022-09-01 13:30:00,206.84,206.88,206.22,206.36,25225.0,196.7786,196.8166,196.1887,196.3219,25225.0
2022-09-01 14:00:00,206.36,207.39,206.17,207.28,42457.0,196.3219,197.3018,196.1411,197.1972,42457.0
2022-09-01 14:30:00,207.41,207.75,207.13,207.39,27195.0,197.3208,197.6443,197.0544,197.3018,27195.0
2022-09-01 15:00:00,207.34,208.16,207.25,207.27,50402.0,197.2542,198.0343,197.1686,197.1876,50402.0
2022-09-01 15:30:00,207.24,208.54,207.07,208.46,99761.0,197.1591,198.3959,196.9974,198.3198,99761.0
2022-09-02 09:30:00,210.77,210.91,209.03,209.23,32610.0,200.5174,200.6506,198.862,199.0523,32610.0
2022-09-02 10:00:00,209.24,210.57,208.5,210.53,19483.0,199.0618,200.3271,198.3578,200.2891,19483.0
2022-09-02 10:30:00,210.72,211.48,210.72,211.04,16732.0,200.4698,201.1928,200.4698,200.7743,16732.0
2022-09-02 11:00:00,211.08,211.48,211.04,211.13,34713.0,200.8123,201.1928,200.7743,200.8599,34713.0
2022-09-02 11:30:00,211.23,211.53,210.85,211.49,11947.0,200.955,201.2404,200.5935,201.2024,11947.0
2022-09-02 12:00:00,211.63,211.63,210.1,210.11,12614.0,201.3356,201.3356,199.88,199.8895,12614.0
2022-09-02 12:30:00,210.07,210.16,208.84,209.2,25544.0,199.8514,199.9371,198.6813,199.0238,25544.0
2022-09-02 13:00:00,209.03,209.04,207.39,207.5,32563.0,198.862,198.8715,197.3018,197.4065,32563.0
2022-09-02 13:30:00,207.45,208.02,206.94,207.08,43880.0,197.3589,197.9012,196.8737,197.0069,43880.0
2022-09-02 14:00:00,207.08,207.8,207.05,207.8,39754.0,197.0069,197.6919,196.9783,197.6919,39754.0
2022-09-02 14:30:00,207.66,208.01,207.25,207.32,18620.0,197.5587,197.8916,197.1686,197.2352,18620.0
2022-09-02 15:00:00,207.44,208.06,207.08,207.37,48668.0,197.3494,197.9392,197.0069,197.2828,48668.0
2022-09-02 15:30:00,207.2,207.27,206.19,207.11,50790.0,197.121,197.1876,196.1602,197.0354,50790.0
2022-09-06 09:30:00,207.74,208.0,206.11,207.0,39732.0,197.6348,197.8821,196.0841,196.9308,39732.0
2022-09-06 10:00:00,206.69,206.69,205.06,206.09,39511.0,196.6359,196.6359,195.0851,196.065,39511.0
2022-09-06 10:30:00,205.91,207.62,205.56,207.26,159659.0,195.8938,197.5206,195.5608,197.1781,159659.0
2022-09-06 11:00:00,207.25,207.79,206.72,206.85,77952.0,197.1686,197.6823,196.6644,196.7881,77952.0
2022-09-06 11:30:00,206.84,207.85,206.71,207.67,32322.0,196.7786,197.7394,196.6549,197.5682,32322.0
2022-09-06 12:00:00,207.63,207.86,206.18,206.57,33494.0,197.5301,197.7489,196.1507,196.5217,33494.0
2022-09-06 12:30:00,206.64,207.01,206.41,206.77,29866.0,196.5883,196.9403,196.3695,196.712,29866.0
2022-09-06 13:00:00,206.73,206.74,205.56,205.87,37880.0,196.6739,196.6834,195.5608,195.8557,37880.0
2022-09-06 13:30:00,205.76,206.25,205.64,206.25,35730.0,195.7511,196.2173,195.6369,196.2173,35730.0
2022-09-06 14:00:00,206.19,206.9,206.17,206.54,35317.0,196.1602,196.8356,196.1411,196.4931,35317.0
2022-09-06 14:30:00,206.57,206.63,206.07,206.24,45103.0,196.5217,196.5788,196.046,196.2077,45103.0
2022-09-06 15:00:00,206.28,206.9,206.02,206.47,49460.0,196.2458,196.8356,195.9984,196.4266,49460.0
2022-09-06 15:30:00,206.39,206.71,205.88,206.5,59587.0,196.3504,196.6549,195.8653,196.4551,59587.0
2022-09-07 09:30:00,206.28,207.86,206.01,207.38,31350.0,196.2458,197.7489,195.9889,197.2923,31350.0
2022-09-07 10:00:00,206.96,207.58,206.73,207.53,22738.0,196.8927,197.4826,196.6739,197.435,22738.0
2022-09-07 10:30:00,207.74,208.14,207.66,207.98,29610.0,197.6348,198.0153,197.5587,197.8631,29610.0
2022-09-07 11:00:00,207.95,208.75,207.78,208.52,19606.0,197.8346,198.5956,197.6728,198.3768,19606.0
2022-09-07 11:30:00,208.51,208.86,208.36,208.69,12591.0,198.3673,198.7003,198.2246,198.5386,12591.0
2022-09-07 12:00:00,208.88,208.89,208.26,208.58,8926.0,198.7193,198.7288,198.1295,198.4339,8926.0
2022-09-07 12:30:00,208.56,209.39,208.46,209.23,18016.0,198.4149,199.2045,198.3198,199.0523,18016.0
2022-09-07 13:00:00,209.28,209.63,209.25,209.36,19536.0,199.0999,199.4328,199.0713,199.176,19536.0
2022-09-07 13:30:00,209.36,210.24,209.36,210.2,33988.0,199.176,200.0132,199.176,199.9751,33988.0
2022-09-07 14:00:00,210.14,210.72,210.09,210.54,26797.0,199.918,200.4698,199.8705,200.2986,26797.0
2022-09-07 14:30:00,210.62,211.09,210.54,211.05,28345.0,200.3747,200.8218,200.2986,200.7838,28345.0
2022-09-07 15:00:00,211.05,211.45,210.93,211.45,16969.0,200.7838,201.1643,200.6696,201.1643,16969.0
2022-09-07 15:30:00,211.31,211.56,211.05,211.22,56182.0,201.0311,201.269,200.7838,200.9455,56182.0
2022-09-08 09:30:00,209.82,211.23,209.2,211.02,37686.0,199.6136,200.955,199.0238,200.7552,37686.0
2022-09-08 10:00:00,211.25,211.98,210.36,211.57,28285.0,200.974,201.6685,200.1273,201.2785,28285.0
2022-09-08 10:30:00,211.52,212.64,211.43,212.57,20109.0,201.2309,202.2964,201.1453,202.2298,20109.0
2022-09-08 11:00:00,212.71,213.07,212.69,212.87,12605.0,202.363,202.7055,202.344,202.5152,12605.0
2022-09-08 11:30:00,212.84,213.0,212.35,212.53,12793.0,202.4867,202.6389,202.0205,202.1918,12793.0
2022-09-08 12:00:00,212.56,212.56,210.56,210.97,36253.0,202.2203,202.2203,200.3176,200.7077,36253.0
2022-09-08 12:30:00,211.0,212.31,210.99,212.12,26018.0,200.7362,201.9825,200.7267,201.8017,26018.0
2022-09-08 13:00:00,212.07,212.83,211.78,212.73,21187.0,201.7541,202.4772,201.4783,202.382,21187.0
2022-09-08 13:30:00,212.7,213.1,212.28,212.72,14999.0,202.3535,202.734,201.9539,202.3725,14999.0
2022-09-08 14:00:00,212.75,212.99,212.54,212.74,22688.0,202.4011,202.6294,202.2013,202.3916,22688.0
2022-09-08 14:30:00,212.81,213.11,212.18,212.28,69990.0,202.4582,202.7436,201.8588,201.9539,69990.0
2022-09-08 15:00:00,212.39,212.83,212.14,212.69,39359.0,202.0586,202.4772,201.8207,202.344,39359.0
2022-09-08 15:30:00,212.71,213.31,212.26,213.23,52098.0,202.363,202.9338,201.9349,202.8577,52098.0
2022-09-09 09:30:00,214.86,215.46,214.66,215.46,35356.0,204.4084,204.9792,204.2182,204.9792,35356.0
2022-09-09 10:00:00,215.84,216.15,215.44,215.8,13685.0,205.3408,205.6357,204.9602,205.3027,13685.0
2022-09-09 10:30:00,215.85,216.43,215.75,216.29,19644.0,205.3503,205.9021,205.2551,205.7689,19644.0
2022-09-09 11:00:00,216.32,216.37,215.69,216.03,10560.0,205.7974,205.845,205.1981,205.5215,10560.0
2022-09-09 11:30:00,215.96,216.36,215.83,216.25,20910.0,205.4549,205.8355,205.3312,205.7308,20910.0
2022-09-09 12:00:00,216.17,216.26,215.67,215.94,18986.0,205.6547,205.7403,205.179,205.4359,18986.0
2022-09-09 12:30:00,215.94,216.59,215.93,216.56,30382.0,205.4359,206.0543,205.4264,206.0257,30382.0
2022-09-09 13:00:00,216.57,216.82,216.32,216.7,47824.0,206.0353,206.2731,205.7974,206.1589,47824.0
2022-09-09 13:30:00,216.79,216.94,216.59,216.81,12385.0,206.2446,206.3873,206.0543,206.2636,12385.0
2022-09-09 14:00:00,216.75,217.01,216.47,216.97,14486.0,206.2065,206.4538,205.9401,206.4158,14486.0
2022-09-09 14:30:00,217.0,217.01,216.63,216.96,14219.0,206.4443,206.4538,206.0923,206.4063,14219.0
2022-09-09 15:00:00,216.95,217.35,216.95,217.19,20910.0,206.3968,206.7773,206.3968,206.6251,20910.0
2022-09-09 15:30:00,217.11,217.26,216.81,216.81,21865.0,206.549,206.6917,206.2636,206.2636,21865.0
2022-09-12 09:30:00,217.92,218.99,217.5,218.99,89152.0,207.3196,208.3375,206.92,208.3375,89152.0
2022-09-12 10:00:00,219.0,219.08,218.5,218.84,19170.0,208.347,208.4232,207.8714,208.1948,19170.0
2022-09-12 10:30:00,218.91,219.06,218.34,218.39,20571.0,208.2614,208.4041,207.7192,207.7667,20571.0
2022-09-12 11:00:00,218.39,218.61,217.9,218.61,13590.0,207.7667,207.976,207.3006,207.976,13590.0
2022-09-12 11:30:00,218.61,218.66,217.37,217.69,18427.0,207.976,208.0236,206.7963,207.1008,18427.0
2022-09-12 12:00:00,217.65,217.89,217.36,217.84,39578.0,207.0627,207.291,206.7868,207.2435,39578.0
2022-09-12 12:30:00,217.9,218.28,217.77,218.25,28820.0,207.3006,207.6621,207.1769,207.6335,28820.0
2022-09-12 13:00:00,218.31,218.54,217.99,218.52,14827.0,207.6906,207.9094,207.3862,207.8904,14827.0
2022-09-12 13:30:00,218.6,218.61,218.28,218.5,13535.0,207.9665,207.976,207.6621,207.8714,13535.0
2022-09-12 14:00:00,218.49,218.61,218.03,218.05,28813.0,207.8619,207.976,207.4242,207.4433,28813.0
2022-09-12 14:30:00,218.07,218.45,217.93,218.32,30594.0,207.4623,207.8238,207.3291,207.7001,30594.0
2022-09-12 15:00:00,218.36,218.69,218.3,218.36,19062.0,207.7382,208.0521,207.6811,207.7382,19062.0
2022-09-12 15:30:00,218.33,218.79,218.14,218.78,71601.0,207.7096,208.1473,207.5289,208.1378,71601.0
2022-09-13 09:30:00,213.74,214.41,213.18,213.93,31134.0,203.3429,203.9803,202.8102,203.5237,31134.0
2022-09-13 10:00:00,213.79,214.23,213.22,213.62,37201.0,203.3905,203.8091,202.8482,203.2288,37201.0
2022-09-13 10:30:00,213.6,213.6,212.23,212.51,22150.0,203.2097,203.2097,201.9064,202.1727,22150.0
2022-09-13 11:00:00,212.49,212.69,212.25,212.48,21465.0,202.1537,202.344,201.9254,202.1442,21465.0
2022-09-13 11:30:00,212.59,212.8,212.39,212.49,12320.0,202.2489,202.4486,202.0586,202.1537,12320.0
2022-09-13 12:00:00,212.6,213.2,212.42,212.6,19236.0,202.2584,202.8292,202.0871,202.2584,19236.0
2022-09-13 12:30:00,212.57,212.88,212.4,212.71,13924.0,202.2298,202.5247,202.0681,202.363,13924.0
2022-09-13 13:00:00,212.65,213.26,212.53,213.26,22624.0,202.3059,202.8863,202.1918,202.8863,22624.0
2022-09-13 13:30:00,213.25,213.35,212.74,212.8,20193.0,202.8767,202.9719,202.3916,202.4486,20193.0
2022-09-13 14:00:00,212.82,212.82,212.2,212.24,18300.0,202.4677,202.4677,201.8778,201.9159,18300.0
2022-09-13 14:30:00,212.27,212.27,211.4,211.56,44257.0,201.9444,201.9444,201.1167,201.269,44257.0
2022-09-13 15:00:00,211.62,211.69,210.66,210.66,34031.0,201.326,201.3926,200.4127,200.4127,34031.0
2022-09-13 15:30:00,210.6,210.63,209.59,210.21,69546.0,200.3557,200.3842,199.3948,199.9846,69546.0
2022-09-14 09:30:00,210.51,210.73,209.5,210.07,33205.0,200.27,200.4793,199.3092,199.8514,33205.0
2022-09-14 10:00:00,210.31,210.31,208.75,208.82,23916.0,200.0798,200.0798,198.5956,198.6622,23916.0
2022-09-14 10:30:00,208.58,210.74,208.58,210.6,19771.0,198.4339,200.4888,198.4339,200.3557,19771.0
2022-09-14 11:00:00,210.6,211.04,210.22,210.28,24848.0,200.3557,200.7743,199.9941,200.0512,24848.0
2022-09-14 11:30:00,210.2,210.72,210.01,210.41,22737.0,199.9751,200.4698,199.7944,200.1749,22737.0
2022-09-14 12:00:00,210.32,210.43,209.98,210.13,22732.0,200.0893,200.1939,199.7658,199.9085,22732.0
2022-09-14 12:30:00,210.26,211.06,210.01,210.78,11303.0,200.0322,200.7933,199.7944,200.5269,11303.0
2022-09-14 13:00:00,210.9,211.07,210.65,210.67,9934.0,200.6411,200.8028,200.4032,200.4223,9934.0
2022-09-14 13:30:00,210.73,210.81,209.62,209.85,28655.0,200.4793,200.5554,199.4233,199.6421,28655.0
2022-09-14 14:00:00,209.84,209.87,209.37,209.7,19029.0,199.6326,199.6612,199.1855,199.4994,19029.0
2022-09-14 14:30:00,209.81,210.02,209.24,209.34,19763.0,199.6041,199.8039,199.0618,199.1569,19763.0
2022-09-14 15:00:00,209.36,209.65,208.62,208.85,29558.0,199.176,199.4519,198.472,198.6908,29558.0
2022-09-14 15:30:00,208.84,210.4,208.43,210.3,64215.0,198.6813,200.1654,198.2912,200.0702,64215.0
2022-09-15 09:30:00,209.17,211.09,209.15,211.08,25842.0,198.9952,200.8218,198.9762,200.8123,25842.0
2022-09-15 10:00:00,211.34,211.55,209.94,209.94,16868.0,201.0597,201.2594,199.7278,199.7278,16868.0
2022-09-15 10:30:00,209.89,210.26,209.0,209.08,36580.0,199.6802,200.0322,198.8335,198.9096,36580.0
2022-09-15 11:00:00,209.04,209.67,208.44,209.53,28081.0,198.8715,199.4709,198.3007,199.3377,28081.0
2022-09-15 11:30:00,209.69,209.8,208.64,208.88,44381.0,199.4899,199.5946,198.491,198.7193,44381.0
2022-09-15 12:00:00,208.89,209.15,208.44,208.63,19278.0,198.7288,198.9762,198.3007,198.4815,19278.0
2022-09-15 12:30:00,208.59,209.31,208.58,209.3,11373.0,198.4434,199.1284,198.4339,199.1189,11373.0
2022-09-15 13:00:00,209.37,210.53,209.37,210.29,32162.0,199.1855,200.2891,199.1855,200.0607,32162.0
2022-09-15 13:30:00,210.3,210.33,209.49,209.57,18198.0,200.0702,200.0988,199.2996,199.3758,18198.0
2022-09-15 14:00:00,209.58,209.58,208.8,209.37,16609.0,199.3853,199.3853,198.6432,199.1855,16609.0
2022-09-15 14:30:00,209.36,209.53,208.58,208.58,13312.0,199.176,199.3377,198.4339,198.4339,13312.0
2022-09-15 15:00:00,208.71,208.72,207.41,207.48,26494.0,198.5576,198.5671,197.3208,197.3874,26494.0
2022-09-15 15:30:00,207.44,208.35,207.44,208.08,107812.0,197.3494,198.2151,197.3494,197.9582,107812.0
2022-09-16 09:30:00,206.08,206.08,203.77,203.81,60217.0,196.0555,196.0555,193.8579,193.8959,60217.0
2022-09-16 10:00:00,204.0,205.43,204.0,204.9,29402.0,194.0767,195.4371,194.0767,194.9329,29402.0
2022-09-16 10:30:00,205.13,205.9,204.78,204.89,18683.0,195.1517,195.8843,194.8188,194.9234,18683.0
2022-09-16 11:00:00,205.04,205.32,204.65,204.69,19462.0,195.0661,195.3325,194.6951,194.7331,19462.0
2022-09-16 11:30:00,204.84,204.89,204.34,204.86,17884.0,194.8758,194.9234,194.4002,194.8949,17884.0
2022-09-16 12:00:00,204.84,204.84,203.67,203.74,35577.0,194.8758,194.8758,193.7628,193.8294,35577.0
2022-09-16 12:30:00,203.75,204.28,203.59,204.13,23510.0,193.8389,194.3431,193.6866,194.2004,23510.0
2022-09-16 13:00:00,204.09,204.25,203.65,203.74,33829.0,194.1623,194.3145,193.7437,193.8294,33829.0
2022-09-16 13:30:00,203.81,204.2,203.48,203.63,30378.0,193.8959,194.267,193.582,193.7247,30378.0
2022-09-16 14:00:00,203.6,204.48,203.57,204.3,64151.0,193.6962,194.5334,193.6676,194.3621,64151.0
2022-09-16 14:30:00,204.23,204.8,204.05,204.71,131488.0,194.2955,194.8378,194.1243,194.7522,131488.0
2022-09-16 15:00:00,204.7,205.36,204.51,204.65,42109.0,194.7427,195.3705,194.5619,194.6951,42109.0
2022-09-16 15:30:00,204.48,205.41,204.27,205.26,65554.0,194.5334,195.4181,194.3336,195.2754,65554.0
2022-09-19 09:30:00,203.34,205.44,203.34,205.19,25755.0,193.4488,195.4467,193.4488,195.2088,25755.0
2022-09-19 10:00:00,205.07,205.59,204.69,205.49,14487.0,195.0947,195.5894,194.7331,195.4942,14487.0
2022-09-19 10:30:00,205.56,206.19,205.3,205.55,16660.0,195.5608,196.1602,195.3135,195.5513,16660.0
2022-09-19 11:00:00,205.63,206.16,205.19,205.2,28625.0,195.6274,196.1316,195.2088,195.2183,28625.0
2022-09-19 11:30:00,205.11,205.28,204.67,204.91,21798.0,195.1327,195.2944,194.7141,194.9424,21798.0
2022-09-19 12:00:00,204.86,205.27,204.6,204.8,16794.0,194.8949,195.2849,194.6475,194.8378,16794.0
2022-09-19 12:30:00,204.88,205.7,204.88,205.7,28470.0,194.9139,195.694,194.9139,195.694,28470.0
2022-09-19 13:00:00,205.71,205.71,205.3,205.67,27466.0,195.7035,195.7035,195.3135,195.6655,27466.0
2022-09-19 13:30:00,205.61,205.61,205.16,205.28,23310.0,195.6084,195.6084,195.1803,195.2944,23310.0
2022-09-19 14:00:00,205.23,205.48,205.01,205.24,22021.0,195.2469,195.4847,195.0376,195.2564,22021.0
2022-09-19 14:30:00,205.27,205.71,205.27,205.71,16188.0,195.2849,195.7035,195.2849,195.7035,16188.0
2022-09-19 15:00:00,205.76,206.87,205.76,206.75,60948.0,195.7511,196.8071,195.7511,196.6929,60948.0
2022-09-19 15:30:00,206.81,206.99,206.44,206.9,35232.0,196.75,196.9213,196.398,196.8356,35232.0
2022-09-20 09:30:00,205.12,205.52,203.4,203.62,41141.0,195.1422,195.5228,193.5059,193.7152,41141.0
2022-09-20 10:00:00,203.56,204.09,203.31,203.76,22396.0,193.6581,194.1623,193.4203,193.8484,22396.0
2022-09-20 10:30:00,203.68,204.08,203.1,203.96,22952.0,193.7723,194.1528,193.2205,194.0386,22952.0
2022-09-20 11:00:00,203.97,204.18,203.68,203.82,26873.0,194.0482,194.2479,193.7723,193.9055,26873.0
2022-09-20 11:30:00,203.96,204.39,203.65,204.35,21575.0,194.0386,194.4477,193.7437,194.4097,21575.0
2022-09-20 12:00:00,204.39,204.53,203.8,203.81,27349.0,194.4477,194.5809,193.8864,193.8959,27349.0
2022-09-20 12:30:00,203.81,203.82,203.4,203.57,20417.0,193.8959,193.9055,193.5059,193.6676,20417.0
2022-09-20 13:00:00,203.55,203.55,202.76,202.79,17352.0,193.6486,193.6486,192.897,192.9256,17352.0
2022-09-20 13:30:00,202.76,202.86,202.03,202.06,33027.0,192.897,192.9922,192.2025,192.2311,33027.0
2022-09-20 14:00:00,202.12,202.89,202.12,202.72,32372.0,192.2882,193.0207,192.2882,192.859,32372.0
2022-09-20 14:30:00,202.6,203.22,202.09,203.06,34976.0,192.7448,193.3346,192.2596,193.1824,34976.0
2022-09-20 15:00:00,203.05,203.69,202.86,203.63,43115.0,193.1729,193.7818,192.9922,193.7247,43115.0
2022-09-20 15:30:00,203.51,204.17,203.21,203.39,48332.0,193.6105,194.2384,193.3251,193.4964,48332.0
2022-09-21 09:30:00,204.82,205.23,204.15,204.81,47617.0,194.8568,195.2469,194.2194,194.8473,47617.0
2022-09-21 10:00:00,204.89,205.73,204.61,205.72,39763.0,194.9234,195.7225,194.657,195.713,39763.0
2022-09-21 10:30:00,205.39,205.51,204.99,205.04,19895.0,195.3991,195.5133,195.0185,195.0661,19895.0
2022-09-21 11:00:00,205.11,205.2,204.74,205.02,28143.0,195.1327,195.2183,194.7807,195.0471,28143.0
2022-09-21 11:30:00,205.03,205.24,204.89,205.05,16230.0,195.0566,195.2564,194.9234,195.0756,16230.0
2022-09-21 12:00:00,204.99,205.25,204.92,205.12,10833.0,195.0185,195.2659,194.952,195.1422,10833.0
2022-09-21 12:30:00,205.12,205.32,204.76,204.77,15607.0,195.1422,195.3325,194.7997,194.8092,15607.0
2022-09-21 13:00:00,204.8,204.89,204.59,204.83,15184.0,194.8378,194.9234,194.638,194.8663,15184.0
2022-09-21 13:30:00,204.85,205.34,204.78,205.31,22008.0,194.8854,195.3515,194.8188,195.323,22008.0
2022-09-21 14:00:00,205.21,205.21,201.88,202.7,23781.0,195.2278,195.2278,192.0598,192.8399,23781.0
2022-09-21 14:30:00,202.26,206.51,202.05,205.45,48807.0,192.4213,196.4646,192.2216,195.4562,48807.0
2022-09-21 15:00:00,205.73,205.73,202.32,202.32,109808.0,195.7225,195.7225,192.4784,192.4784,109808.0
2022-09-21 15:30:00,202.23,202.5,200.16,200.16,87844.0,192.3928,192.6497,190.4235,190.4235,87844.0
2022-09-22 09:30:00,200.13,200.31,197.38,197.6,56591.0,190.395,190.5662,187.7787,187.988,56591.0
2022-09-22 10:00:00,197.67,198.37,197.31,197.81,31674.0,188.0546,188.7206,187.7121,188.1878,31674.0
2022-09-22 10:30:00,197.63,198.17,196.69,196.82,44145.0,188.0166,188.5303,187.1223,187.246,44145.0
2022-09-22 11:00:00,196.75,197.16,196.59,197.02,33207.0,187.1794,187.5694,187.0272,187.4362,33207.0
2022-09-22 11:30:00,197.07,197.39,196.7,196.7,34362.0,187.4838,187.7882,187.1318,187.1318,34362.0
2022-09-22 12:00:00,196.84,197.47,196.64,197.03,56565.0,187.265,187.8643,187.0747,187.4457,56565.0
2022-09-22 12:30:00,196.94,197.35,196.74,196.97,101855.0,187.3601,187.7502,187.1699,187.3887,101855.0
2022-09-22 13:00:00,196.98,197.05,196.36,196.78,46299.0,187.3982,187.4648,186.8083,187.2079,46299.0
2022-09-22 13:30:00,196.81,197.22,196.62,197.06,31683.0,187.2365,187.6265,187.0557,187.4743,31683.0
2022-09-22 14:00:00,197.16,197.16,196.23,196.58,36814.0,187.5694,187.5694,186.6847,187.0176,36814.0
2022-09-22 14:30:00,196.41,197.06,196.29,196.92,37838.0,186.8559,187.4743,186.7417,187.3411,37838.0
2022-09-22 15:00:00,197.03,197.79,196.87,197.21,54921.0,187.4457,188.1688,187.2935,187.617,54921.0
2022-09-22 15:30:00,197.34,197.91,196.36,196.39,51378.0,187.7407,188.2829,186.8083,186.8369,51378.0
2022-09-23 09:30:00,193.27,193.65,191.7,191.83,107856.0,184.6385,185.0016,183.1386,183.2628,107856.0
2022-09-23 10:00:00,191.72,192.29,191.41,192.03,39311.0,183.1578,183.7023,182.8616,183.4539,39311.0
2022-09-23 10:30:00,191.95,192.13,191.12,191.18,44367.0,183.3775,183.5494,182.5845,182.6419,44367.0
2022-09-23 11:00:00,191.12,192.05,190.97,191.55,42664.0,182.5845,183.473,182.4412,182.9953,42664.0
2022-09-23 11:30:00,191.61,191.78,190.75,191.02,23557.0,183.0527,183.2151,182.2311,182.489,23557.0
2022-09-23 12:00:00,191.02,191.06,190.19,190.21,72984.0,182.489,182.5272,181.6961,181.7152,72984.0
2022-09-23 12:30:00,190.0,191.01,189.99,191.01,30214.0,181.5146,182.4795,181.505,182.4795,30214.0
2022-09-23 13:00:00,190.97,191.39,190.6,190.6,43919.0,182.4412,182.8425,182.0878,182.0878,43919.0
2022-09-23 13:30:00,190.71,191.02,190.49,190.91,111156.0,182.1929,182.489,181.9827,182.3839,111156.0
2022-09-23 14:00:00,190.72,191.14,189.81,190.36,98248.0,182.2024,182.6037,181.3331,181.8585,98248.0
2022-09-23 14:30:00,190.33,190.34,189.58,189.71,50233.0,181.8298,181.8394,181.1133,181.2375,50233.0
2022-09-23 15:00:00,189.85,191.32,189.85,191.27,90134.0,181.3713,182.7756,181.3713,182.7279,90134.0
2022-09-23 15:30:00,191.27,192.34,191.23,192.28,169400.0,182.7279,183.7501,182.6896,183.6927,169400.0
2022-09-26 09:30:00,191.43,192.85,191.39,192.39,68695.0,182.8807,184.2373,182.8425,183.7978,68695.0
2022-09-26 10:00:00,192.55,193.39,191.97,193.17,79827.0,183.9507,184.7532,183.3966,184.543,79827.0
2022-09-26 10:30:00,192.96,193.0,191.91,192.26,32366.0,184.3424,184.3806,183.3393,183.6736,32366.0
2022-09-26 11:00:00,192.27,192.27,190.65,190.65,33550.0,183.6832,183.6832,182.1355,182.1355,33550.0
2022-09-26 11:30:00,190.75,191.0,190.22,190.72,27150.0,182.2311,182.4699,181.7247,182.2024,27150.0
2022-09-26 12:00:00,190.53,190.54,189.52,189.65,49358.0,182.0209,182.0305,181.056,181.1802,49358.0
2022-09-26 12:30:00,189.58,190.17,189.16,190.03,43778.0,181.1133,181.677,180.7121,181.5432,43778.0
2022-09-26 13:00:00,189.95,190.01,188.59,188.92,122896.0,181.4668,181.5241,180.1675,180.4828,122896.0
2022-09-26 13:30:00,188.92,189.51,188.75,188.75,75510.0,180.4828,181.0465,180.3204,180.3204,75510.0
2022-09-26 14:00:00,188.74,189.72,188.74,189.07,65183.0,180.3108,181.2471,180.3108,180.6261,65183.0
2022-09-26 14:30:00,189.05,190.13,188.89,189.87,88912.0,180.607,181.6388,180.4541,181.3904,88912.0
2022-09-26 15:00:00,189.9,190.43,189.76,189.97,513495.0,181.419,181.9254,181.2853,181.4859,513495.0
2022-09-26 15:30:00,189.96,190.53,189.05,189.2,80415.0,181.4764,182.0209,180.607,180.7503,80415.0
2022-09-27 09:30:00,191.53,192.44,190.88,191.34,83188.0,182.9762,183.8456,182.3553,182.7947,83188.0
2022-09-27 10:00:00,191.48,191.49,189.98,190.75,65347.0,182.9285,182.938,181.4955,182.2311,65347.0
2022-09-27 10:30:00,190.69,191.91,190.69,191.65,83329.0,182.1738,183.3393,182.1738,183.0909,83329.0
2022-09-27 11:00:00,191.66,191.81,189.82,189.99,59265.0,183.1004,183.2437,181.3426,181.505,59265.0
2022-09-27 11:30:00,189.93,190.38,189.37,189.37,38412.0,181.4477,181.8776,180.9127,180.9127,38412.0
2022-09-27 12:00:00,189.32,189.38,187.91,188.34,51387.0,180.8649,180.9223,179.5179,179.9287,51387.0
2022-09-27 12:30:00,188.29,188.73,187.99,188.63,43650.0,179.8809,180.3013,179.5943,180.2058,43650.0
2022-09-27 13:00:00,188.37,188.45,187.87,188.08,107525.0,179.9574,180.0338,179.4797,179.6803,107525.0
2022-09-27 13:30:00,187.96,188.32,187.56,187.92,62062.0,179.5657,179.9096,179.1835,179.5275,62062.0
2022-09-27 14:00:00,187.89,188.46,187.74,188.21,65893.0,179.4988,180.0433,179.3555,179.8045,65893.0
2022-09-27 14:30:00,188.16,189.51,187.96,189.24,101359.0,179.7567,181.0465,179.5657,180.7885,101359.0
2022-09-27 15:00:00,189.17,189.2,188.63,188.76,106912.0,180.7216,180.7503,180.2058,180.3299,106912.0
2022-09-27 15:30:00,188.8,189.13,188.23,188.77,138860.0,180.3682,180.6834,179.8236,180.3395,138860.0
2022-09-28 09:30:00,190.28,190.89,189.18,190.62,126781.0,181.7821,182.3648,180.7312,182.1069,126781.0
2022-09-28 10:00:00,190.75,191.47,190.05,191.45,122111.0,182.2311,182.9189,181.5623,182.8998,122111.0
2022-09-28 10:30:00,191.53,191.98,191.26,191.36,79109.0,182.9762,183.4061,182.7183,182.8138,79109.0
2022-09-28 11:00:00,191.24,192.4,191.19,191.96,40817.0,182.6992,183.8074,182.6514,183.387,40817.0
2022-09-28 11:30:00,192.0,192.6,191.59,192.51,28254.0,183.4252,183.9985,183.0336,183.9125,28254.0
2022-09-28 12:00:00,192.54,193.15,192.45,192.47,71218.0,183.9411,184.5239,183.8552,183.8743,71218.0
2022-09-28 12:30:00,192.54,192.87,192.37,192.63,32842.0,183.9411,184.2564,183.7787,184.0271,32842.0
2022-09-28 13:00:00,192.65,193.15,192.43,192.75,44512.0,184.0462,184.5239,183.836,184.1418,44512.0
2022-09-28 13:30:00,192.7,192.91,192.29,192.61,89411.0,184.094,184.2946,183.7023,184.008,89411.0
2022-09-28 14:00:00,192.62,192.82,192.43,192.65,90789.0,184.0176,184.2086,183.836,184.0462,90789.0
2022-09-28 14:30:00,192.68,193.09,192.6,192.97,42546.0,184.0749,184.4666,183.9985,184.3519,42546.0
2022-09-28 15:00:00,192.92,193.75,192.92,193.64,74170.0,184.3042,185.0971,184.3042,184.992,74170.0
2022-09-28 15:30:00,193.66,194.4,193.41,193.47,87346.0,185.0111,185.7181,184.7723,184.8296,87346.0
2022-09-29 09:30:00,191.45,191.63,188.87,189.2,55890.0,182.8998,183.0718,180.435,180.7503,55890.0
2022-09-29 10:00:00,189.16,189.2,187.93,188.73,63559.0,180.7121,180.7503,179.537,180.3013,63559.0
2022-09-29 10:30:00,188.74,189.37,188.13,189.14,53971.0,180.3108,180.9127,179.7281,180.693,53971.0
2022-09-29 11:00:00,189.24,190.02,189.09,189.53,38128.0,180.7885,181.5337,180.6452,181.0656,38128.0
2022-09-29 11:30:00,189.52,190.52,189.35,190.19,72119.0,181.056,182.0113,180.8936,181.6961,72119.0
2022-09-29 12:00:00,190.11,190.36,189.5,189.72,56506.0,181.6197,181.8585,181.0369,181.2471,56506.0
2022-09-29 12:30:00,189.73,190.07,189.47,189.53,47023.0,181.2566,181.5814,181.0082,181.0656,47023.0
2022-09-29 13:00:00,189.46,189.49,189.05,189.25,33465.0,180.9987,181.0273,180.607,180.7981,33465.0
2022-09-29 13:30:00,189.19,189.51,188.55,188.55,40597.0,180.7407,181.0465,180.1293,180.1293,40597.0
2022-09-29 14:00:00,188.56,188.81,188.27,188.68,71371.0,180.1389,180.3777,179.8618,180.2535,71371.0
2022-09-29 14:30:00,188.66,189.12,188.28,188.31,98408.0,180.2344,180.6739,179.8714,179.9,98408.0
2022-09-29 15:00:00,188.34,189.23,188.32,188.91,90452.0,179.9287,180.779,179.9096,180.4732,90452.0
2022-09-29 15:30:00,188.83,189.81,188.82,189.52,112718.0,180.3968,181.3331,180.3873,181.056,112718.0
2022-09-30 09:30:00,189.52,190.58,188.48,190.33,67711.0,181.056,182.0687,180.0625,181.8298,67711.0
2022-09-30 10:00:00,190.39,190.52,189.64,190.28,47459.0,181.8872,182.0113,181.1706,181.7821,47459.0
2022-09-30 10:30:00,190.28,191.31,190.28,191.13,43572.0,181.7821,182.7661,181.7821,182.5941,43572.0
2022-09-30 11:00:00,191.0,192.04,190.91,191.94,35918.0,182.4699,183.4635,182.3839,183.3679,35918.0
2022-09-30 11:30:00,191.76,191.82,190.52,190.72,48127.0,183.196,183.2533,182.0113,182.2024,48127.0
2022-09-30 12:00:00,190.59,190.6,189.96,190.15,29152.0,182.0782,182.0878,181.4764,181.6579,29152.0
2022-09-30 12:30:00,190.11,190.78,190.09,190.56,41585.0,181.6197,182.2597,181.6005,182.0496,41585.0
2022-09-30 13:00:00,190.47,190.73,190.29,190.71,26746.0,181.9636,182.212,181.7916,182.1929,26746.0
2022-09-30 13:30:00,190.66,190.67,189.62,189.75,68206.0,182.1451,182.1546,181.1515,181.2757,68206.0
2022-09-30 14:00:00,189.75,190.13,189.52,189.57,55838.0,181.2757,181.6388,181.056,181.1038,55838.0
2022-09-30 14:30:00,189.57,189.78,188.68,188.78,61395.0,181.1038,181.3044,180.2535,180.3491,61395.0
2022-09-30 15:00:00,188.69,189.44,188.57,189.06,76293.0,180.2631,180.9796,180.1484,180.6165,76293.0
2022-09-30 15:30:00,189.21,189.52,187.87,188.05,229641.0,180.7599,181.056,179.4797,179.6517,229641.0
2022-10-03 09:30:00,190.54,190.97,188.92,189.96,53158.0,182.0305,182.4412,180.4828,181.4764,53158.0
2022-10-03 10:00:00,190.38,192.49,190.38,192.25,37723.0,181.8776,183.8934,181.8776,183.6641,37723.0
2022-10-03 10:30:00,192.42,192.47,191.83,192.28,33240.0,183.8265,183.8743,183.2628,183.6927,33240.0
2022-10-03 11:00:00,192.25,193.1,192.17,192.68,34566.0,183.6641,184.4761,183.5877,184.0749,34566.0
2022-10-03 11:30:00,192.74,192.85,191.91,192.12,54820.0,184.1322,184.2373,183.3393,183.5399,54820.0
2022-10-03 12:00:00,192.29,192.67,192.04,192.07,32408.0,183.7023,184.0653,183.4635,183.4921,32408.0
2022-10-03 12:30:00,192.03,192.29,191.86,192.28,30388.0,183.4539,183.7023,183.2915,183.6927,30388.0
2022-10-03 13:00:00,192.35,193.06,192.28,192.91,43673.0,183.7596,184.4379,183.6927,184.2946,43673.0
2022-10-03 13:30:00,192.91,193.38,192.91,193.13,46994.0,184.2946,184.7436,184.2946,184.5048,46994.0
2022-10-03 14:00:00,193.18,194.16,193.16,194.11,46663.0,184.5525,185.4888,184.5334,185.441,46663.0
2022-10-03 14:30:00,194.07,194.63,194.07,194.46,58666.0,185.4028,185.9378,185.4028,185.7754,58666.0
2022-10-03 15:00:00,194.34,194.52,193.95,194.34,64681.0,185.6607,185.8327,185.2882,185.6607,64681.0
2022-10-03 15:30:00,194.37,194.43,193.34,193.54,87364.0,185.6894,185.7467,184.7054,184.8965,87364.0
2022-10-04 09:30:00,196.85,198.89,196.85,198.75,62834.0,188.0586,190.0075,188.0586,189.8738,62834.0
2022-10-04 10:00:00,199.07,199.38,198.81,198.97,34773.0,190.1795,190.4757,189.9311,190.084,34773.0
2022-10-04 10:30:00,198.92,199.65,198.87,199.59,52548.0,190.0362,190.7336,189.9884,190.6763,52548.0
2022-10-04 11:00:00,199.55,199.87,199.22,199.8,33741.0,190.6381,190.9438,190.3228,190.8769,33741.0
2022-10-04 11:30:00,199.85,199.99,199.28,199.78,86142.0,190.9247,191.0584,190.3801,190.8578,86142.0
2022-10-04 12:00:00,199.8,200.18,199.73,200.02,33920.0,190.8769,191.2399,190.81,191.0871,33920.0
2022-10-04 12:30:00,200.0,200.21,199.35,199.51,33736.0,191.068,191.2686,190.447,190.5999,33736.0
2022-10-04 13:00:00,199.6,199.64,198.42,199.14,50001.0,190.6858,190.724,189.5585,190.2464,50001.0
2022-10-04 13:30:00,199.2,199.95,199.1,199.72,112261.0,190.3037,191.0202,190.2082,190.8005,112261.0
2022-10-04 14:00:00,199.74,199.86,199.23,199.25,86320.0,190.8196,190.9342,190.3324,190.3515,86320.0
2022-10-04 14:30:00,199.26,200.03,199.26,199.9,99849.0,190.361,191.0966,190.361,190.9724,99849.0
2022-10-04 15:00:00,199.86,199.95,199.15,199.79,64502.0,190.9342,191.0202,190.2559,190.8673,64502.0
2022-10-04 15:30:00,199.73,200.65,199.53,200.64,96225.0,190.81,191.6889,190.619,191.6794,96225.0
2022-10-05 09:30:00,198.04,199.02,197.85,198.2,31103.0,189.1955,190.1317,189.014,189.3484,31103.0
2022-10-05 10:00:00,198.11,198.2,196.61,196.72,56726.0,189.2624,189.3484,187.8294,187.9345,56726.0
2022-10-05 10:30:00,196.51,197.08,196.31,196.47,46461.0,187.7338,188.2784,187.5428,187.6956,46461.0
2022-10-05 11:00:00,196.67,197.24,196.63,197.14,31505.0,187.8867,188.4312,187.8485,188.3357,31505.0
2022-10-05 11:30:00,197.16,197.56,197.02,197.44,12606.0,188.3548,188.7369,188.2211,188.6223,12606.0
2022-10-05 12:00:00,197.52,198.57,197.11,198.19,35976.0,188.6987,189.7018,188.307,189.3388,35976.0
2022-10-05 12:30:00,198.19,198.86,197.99,198.56,37751.0,189.3388,189.9789,189.1477,189.6923,37751.0
2022-10-05 13:00:00,198.59,199.8,198.59,199.45,82287.0,189.7209,190.8769,189.7209,190.5425,82287.0
2022-10-05 13:30:00,199.43,199.63,199.02,199.05,56597.0,190.5234,190.7145,190.1317,190.1604,56597.0
2022-10-05 14:00:00,199.04,199.65,199.04,199.52,33932.0,190.1508,190.7336,190.1508,190.6094,33932.0
2022-10-05 14:30:00,199.53,199.93,199.36,199.83,68067.0,190.619,191.0011,190.4565,190.9056,68067.0
2022-10-05 15:00:00,199.93,200.79,199.93,200.32,45992.0,191.0011,191.8227,191.0011,191.3737,45992.0
2022-10-05 15:30:00,200.33,200.48,199.31,199.53,80242.0,191.3832,191.5265,190.4088,190.619,80242.0
2022-10-06 09:30:00,198.84,200.45,198.78,199.15,68394.0,189.9598,191.4979,189.9025,190.2559,68394.0
2022-10-06 10:00:00,198.75,198.75,197.28,197.32,34596.0,189.8738,189.8738,188.4694,188.5077,34596.0
2022-10-06 10:30:00,197.33,198.95,197.14,198.95,32480.0,188.5172,190.0649,188.3357,190.0649,32480.0
2022-10-06 11:00:00,198.93,199.1,198.16,198.82,78636.0,190.0458,190.2082,189.3101,189.9407,78636.0
2022-10-06 11:30:00,198.74,199.11,197.87,197.96,29991.0,189.8642,190.2177,189.0331,189.1191,29991.0
2022-10-06 12:00:00,197.87,198.31,197.52,198.31,26020.0,189.0331,189.4534,188.6987,189.4534,26020.0
2022-10-06 12:30:00,198.22,198.82,198.1,198.45,29372.0,189.3675,189.9407,189.2528,189.5872,29372.0
2022-10-06 13:00:00,198.43,198.77,198.12,198.7,31008.0,189.5681,189.8929,189.2719,189.826,31008.0
2022-10-06 13:30:00,198.62,198.62,198.1,198.53,18757.0,189.7496,189.7496,189.2528,189.6636,18757.0
2022-10-06 14:00:00,198.39,198.4,197.71,197.89,44837.0,189.5299,189.5394,188.8802,189.0522,44837.0
2022-10-06 14:30:00,197.91,198.19,197.11,197.49,35518.0,189.0713,189.3388,188.307,188.6701,35518.0
2022-10-06 15:00:00,197.43,197.88,197.14,197.84,76448.0,188.6127,189.0426,188.3357,189.0044,76448.0
2022-10-06 15:30:00,197.98,198.02,197.4,197.48,60031.0,189.1382,189.1764,188.5841,188.6605,60031.0
2022-10-07 09:30:00,195.49,195.72,193.12,193.14,48101.0,186.7594,186.9791,184.4952,184.5143,48101.0
2022-10-07 10:00:00,193.14,194.21,192.83,194.01,22306.0,184.5143,185.5365,184.2182,185.3455,22306.0
2022-10-07 10:30:00,193.95,194.4,193.49,194.08,78074.0,185.2882,185.7181,184.8487,185.4124,78074.0
2022-10-07 11:00:00,194.07,194.44,193.15,193.6,32943.0,185.4028,185.7563,184.5239,184.9538,32943.0
2022-10-07 11:30:00,193.65,193.72,193.13,193.31,47230.0,185.0016,185.0684,184.5048,184.6767,47230.0
2022-10-07 12:00:00,193.27,193.56,192.69,192.82,20692.0,184.6385,184.9156,184.0844,184.2086,20692.0
2022-10-07 12:30:00,192.67,192.67,192.13,192.37,29946.0,184.0653,184.0653,183.5494,183.7787,29946.0
2022-10-07 13:00:00,192.31,192.72,192.04,192.56,32448.0,183.7214,184.1131,183.4635,183.9602,32448.0
2022-10-07 13:30:00,192.49,192.82,192.28,192.35,31454.0,183.8934,184.2086,183.6927,183.7596,31454.0
2022-10-07 14:00:00,192.3,192.57,192.0,192.0,38350.0,183.7119,183.9698,183.4252,183.4252,38350.0
2022-10-07 14:30:00,191.95,192.25,191.87,192.04,21585.0,183.3775,183.6641,183.3011,183.4635,21585.0
2022-10-07 15:00:00,192.03,192.45,191.26,191.36,44742.0,183.4539,183.8552,182.7183,182.8138,44742.0
2022-10-07 15:30:00,191.23,192.29,191.05,192.16,64648.0,182.6896,183.7023,182.5177,183.5781,64648.0
2022-10-10 09:30:00,192.79,192.93,191.67,191.67,35510.0,184.18,184.3137,183.11,183.11,35510.0
2022-10-10 10:00:00,191.57,192.12,191.49,191.97,28335.0,183.0145,183.5399,182.938,183.3966,28335.0
2022-10-10 10:30:00,192.0,192.26,190.35,190.64,37415.0,183.4252,183.6736,181.8489,182.126,37415.0
2022-10-10 11:00:00,190.51,191.25,190.15,190.89,36964.0,182.0018,182.7087,181.6579,182.3648,36964.0
2022-10-10 11:30:00,190.95,191.49,190.55,191.09,33749.0,182.4221,182.938,182.04,182.5559,33749.0
2022-10-10 12:00:00,191.03,191.13,189.93,189.93,14309.0,182.4986,182.5941,181.4477,181.4477,14309.0
2022-10-10 12:30:00,190.1,190.1,189.6,189.62,29624.0,181.6101,181.6101,181.1324,181.1515,29624.0
2022-10-10 13:00:00,189.59,190.0,189.32,189.96,21286.0,181.1229,181.5146,180.8649,181.4764,21286.0
2022-10-10 13:30:00,189.99,191.56,189.99,191.19,35624.0,181.505,183.0049,181.505,182.6514,35624.0
2022-10-10 14:00:00,191.12,191.12,190.25,190.61,19829.0,182.5845,182.5845,181.7534,182.0973,19829.0
2022-10-10 14:30:00,190.57,191.09,190.48,190.6,28138.0,182.0591,182.5559,181.9731,182.0878,28138.0
2022-10-10 15:00:00,190.58,191.35,190.35,190.63,59182.0,182.0687,182.8043,181.8489,182.1164,59182.0
2022-10-10 15:30:00,190.52,191.14,190.45,190.46,70570.0,182.0113,182.6037,181.9445,181.954,70570.0
2022-10-11 09:30:00,189.63,189.75,188.17,188.17,48199.0,181.1611,181.2757,179.7663,179.7663,48199.0
2022-10-11 10:00:00,188.14,188.68,187.65,188.35,386276.0,179.7376,180.2535,179.2695,179.9383,386276.0
2022-10-11 10:30:00,188.09,189.37,187.95,188.87,23481.0,179.6899,180.9127,179.5561,180.435,23481.0
2022-10-11 11:00:00,188.89,190.06,188.89,189.9,53437.0,180.4541,181.5719,180.4541,181.419,53437.0
2022-10-11 11:30:00,190.03,191.19,189.96,190.81,43739.0,181.5432,182.6514,181.4764,182.2884,43739.0
2022-10-11 12:00:00,190.84,191.24,190.08,191.05,53969.0,182.3171,182.6992,181.591,182.5177,53969.0
2022-10-11 12:30:00,191.05,191.99,191.05,191.51,33354.0,182.5177,183.4157,182.5177,182.9571,33354.0
2022-10-11 13:00:00,191.5,191.56,190.89,190.96,129432.0,182.9476,183.0049,182.3648,182.4317,129432.0
2022-10-11 13:30:00,190.99,191.26,190.72,191.09,23892.0,182.4604,182.7183,182.2024,182.5559,23892.0
2022-10-11 14:00:00,191.03,191.26,190.58,190.93,41664.0,182.4986,182.7183,182.0687,182.403,41664.0
2022-10-11 14:30:00,190.9,191.2,188.75,188.77,62278.0,182.3744,182.661,180.3204,180.3395,62278.0
2022-10-11 15:00:00,188.71,188.85,187.92,188.71,76250.0,180.2822,180.4159,179.5275,180.2822,76250.0
2022-10-11 15:30:00,188.68,189.47,188.39,189.19,70896.0,180.2535,181.0082,179.9765,180.7407,70896.0
2022-10-12 09:30:00,189.58,189.58,187.78,188.8,40461.0,181.1133,181.1133,179.3937,180.3682,40461.0
2022-10-12 10:00:00,188.74,189.15,187.72,188.46,27584.0,180.3108,180.7025,179.3364,180.0433,27584.0
2022-10-12 10:30:00,188.42,188.82,187.88,188.29,27333.0,180.0051,180.3873,179.4892,179.8809,27333.0
2022-10-12 11:00:00,188.3,188.97,188.3,188.72,62061.0,179.8905,180.5306,179.8905,180.2917,62061.0
2022-10-12 11:30:00,188.77,189.26,188.47,189.19,73830.0,180.3395,180.8076,180.0529,180.7407,73830.0
2022-10-12 12:00:00,189.2,189.38,188.58,188.6,20720.0,180.7503,180.9223,180.158,180.1771,20720.0
2022-10-12 12:30:00,188.66,188.96,188.37,188.95,45191.0,180.2344,180.521,179.9574,180.5115,45191.0
2022-10-12 13:00:00,188.93,189.02,188.6,188.8,35310.0,180.4924,180.5783,180.1771,180.3682,35310.0
2022-10-12 13:30:00,188.68,188.68,188.33,188.53,28683.0,180.2535,180.2535,179.9192,180.1102,28683.0
2022-10-12 14:00:00,188.53,189.22,188.31,189.22,66519.0,180.1102,180.7694,179.9,180.7694,66519.0
2022-10-12 14:30:00,189.29,189.39,188.5,188.56,49179.0,180.8363,180.9318,180.0816,180.1389,49179.0
2022-10-12 15:00:00,188.56,188.93,188.38,188.67,39232.0,180.1389,180.4924,179.9669,180.244,39232.0
2022-10-12 15:30:00,188.63,188.95,188.02,188.06,72878.0,180.2058,180.5115,179.623,179.6612,72878.0
2022-10-13 09:30:00,184.63,185.57,182.88,184.97,138942.0,176.3844,177.2824,174.7125,176.7092,138942.0
2022-10-13 10:00:00,185.01,186.26,184.63,184.85,46284.0,176.7474,177.9416,176.3844,176.5946,46284.0
2022-10-13 10:30:00,184.72,186.4,184.71,185.99,65763.0,176.4704,178.0753,176.4608,177.6837,65763.0
2022-10-13 11:00:00,185.92,190.52,185.82,189.28,66370.0,177.6168,182.0113,177.5212,180.8267,66370.0
2022-10-13 11:30:00,189.32,191.69,189.09,190.53,77826.0,180.8649,183.1291,180.6452,182.0209,77826.0
2022-10-13 12:00:00,190.71,191.15,189.39,189.66,33354.0,182.1929,182.6132,180.9318,181.1898,33354.0
2022-10-13 12:30:00,189.57,190.93,189.51,190.67,41756.0,181.1038,182.403,181.0465,182.1546,41756.0
2022-10-13 13:00:00,190.71,192.11,190.66,191.95,48707.0,182.1929,183.5303,182.1451,183.3775,48707.0
2022-10-13 13:30:00,192.05,192.53,191.73,191.98,60584.0,183.473,183.9316,183.1673,183.4061,60584.0
2022-10-13 14:00:00,191.75,192.08,191.17,191.2,52104.0,183.1864,183.5017,182.6323,182.661,52104.0
2022-10-13 14:30:00,191.39,192.67,191.34,192.57,48375.0,182.8425,184.0653,182.7947,183.9698,48375.0
2022-10-13 15:00:00,192.44,192.92,192.11,192.27,54634.0,183.8456,184.3042,183.5303,183.6832,54634.0
2022-10-13 15:30:00,192.24,192.57,191.67,191.97,74297.0,183.6545,183.9698,183.11,183.3966,74297.0
2022-10-14 09:30:00,193.43,193.89,192.25,192.55,62762.0,184.7914,185.2308,183.6641,183.9507,62762.0
2022-10-14 10:00:00,192.41,192.41,188.99,189.61,39524.0,183.8169,183.8169,180.5497,181.142,39524.0
2022-10-14 10:30:00,189.58,190.22,188.87,189.61,25667.0,181.1133,181.7247,180.435,181.142,25667.0
2022-10-14 11:00:00,189.78,190.28,188.63,189.41,27504.0,181.3044,181.7821,180.2058,180.9509,27504.0
2022-10-14 11:30:00,189.28,189.28,187.82,187.87,30249.0,180.8267,180.8267,179.4319,179.4797,30249.0
2022-10-14 12:00:00,187.8,188.38,187.23,187.97,17918.0,179.4128,179.9669,178.8683,179.5752,17918.0
2022-10-14 12:30:00,187.94,188.53,187.62,187.7,28763.0,179.5466,180.1102,179.2409,179.3173,28763.0
2022-10-14 13:00:00,187.77,188.1,187.25,187.64,23622.0,179.3842,179.6994,178.8874,179.26,23622.0
2022-10-14 13:30:00,187.65,188.0,187.5,187.97,50087.0,179.2695,179.6039,179.1262,179.5752,50087.0
2022-10-14 14:00:00,187.83,187.84,186.88,187.03,24518.0,179.4415,179.451,178.5339,178.6772,24518.0
2022-10-14 14:30:00,186.95,187.07,186.68,186.93,47291.0,178.6008,178.7154,178.3428,178.5817,47291.0
2022-10-14 15:00:00,187.12,187.36,186.41,187.05,50264.0,178.7632,178.9925,178.0849,178.6963,50264.0
2022-10-14 15:30:00,187.04,187.4,186.25,186.58,62278.0,178.6868,179.0307,177.932,178.2473,62278.0
2022-10-17 09:30:00,190.33,192.18,190.26,191.19,59992.0,181.8298,183.5972,181.763,182.6514,59992.0
2022-10-17 10:00:00,191.58,192.57,191.23,191.87,55359.0,183.024,183.9698,182.6896,183.3011,55359.0
2022-10-17 10:30:00,191.88,192.08,190.97,191.06,54837.0,183.3106,183.5017,182.4412,182.5272,54837.0
2022-10-17 11:00:00,191.27,191.82,190.96,191.82,36572.0,182.7279,183.2533,182.4317,183.2533,36572.0
2022-10-17 11:30:00,191.88,192.32,191.8,192.14,41163.0,183.3106,183.731,183.2342,183.559,41163.0
2022-10-17 12:00:00,192.1,192.47,191.8,192.0,41109.0,183.5208,183.8743,183.2342,183.4252,41109.0
2022-10-17 12:30:00,192.03,192.25,191.4,191.55,67763.0,183.4539,183.6641,182.852,182.9953,67763.0
2022-10-17 13:00:00,191.55,191.88,191.25,191.76,39977.0,182.9953,183.3106,182.7087,183.196,39977.0
2022-10-17 13:30:00,191.77,192.07,191.69,191.94,28471.0,183.2055,183.4921,183.1291,183.3679,28471.0
2022-10-17 14:00:00,191.87,192.16,191.27,191.47,39185.0,183.3011,183.5781,182.7279,182.9189,39185.0
2022-10-17 14:30:00,191.48,191.79,191.31,191.51,48915.0,182.9285,183.2246,182.7661,182.9571,48915.0
2022-10-17 15:00:00,191.43,191.55,191.18,191.52,52151.0,182.8807,182.9953,182.6419,182.9667,52151.0
2022-10-17 15:30:00,191.48,191.99,191.43,191.65,143866.0,182.9285,183.4157,182.8807,183.0909,143866.0
2022-10-18 09:30:00,195.65,196.72,195.34,195.62,93755.0,186.9122,187.9345,186.6161,186.8836,93755.0
2022-10-18 10:00:00,195.83,196.38,194.9,194.9,61975.0,187.0842,187.6096,186.1957,186.1957,61975.0
2022-10-18 10:30:00,194.89,195.2,194.26,194.66,76127.0,186.1862,186.4823,185.5843,185.9665,76127.0
2022-10-18 11:00:00,194.58,194.98,192.98,193.25,73707.0,185.89,186.2722,184.3615,184.6194,73707.0
2022-10-18 11:30:00,193.22,193.62,192.66,193.57,35788.0,184.5908,184.9729,184.0558,184.9251,35788.0
2022-10-18 12:00:00,193.56,194.35,193.2,193.87,53215.0,184.9156,185.6703,184.5717,185.2117,53215.0
2022-10-18 12:30:00,193.9,194.61,193.72,194.08,36415.0,185.2404,185.9187,185.0684,185.4124,36415.0
2022-10-18 13:00:00,194.04,194.54,193.43,194.54,34974.0,185.3741,185.8518,184.7914,185.8518,34974.0
2022-10-18 13:30:00,194.51,195.13,194.47,194.97,55770.0,185.8232,186.4155,185.7849,186.2626,55770.0
2022-10-18 14:00:00,195.0,195.08,194.44,194.85,85941.0,186.2913,186.3677,185.7563,186.148,85941.0
2022-10-18 14:30:00,194.89,194.89,193.15,193.73,126482.0,186.1862,186.1862,184.5239,185.078,126482.0
2022-10-18 15:00:00,193.75,193.91,193.23,193.86,72225.0,185.0971,185.2499,184.6003,185.2022,72225.0
2022-10-18 15:30:00,193.79,194.65,193.79,194.51,87804.0,185.1353,185.9569,185.1353,185.8232,87804.0
2022-10-19 09:30:00,192.89,193.73,191.91,192.23,61554.0,184.2755,185.078,183.3393,183.645,61554.0
2022-10-19 10:00:00,192.08,193.89,192.08,193.83,26460.0,183.5017,185.2308,183.5017,185.1735,26460.0
2022-10-19 10:30:00,193.89,193.9,192.39,192.5,10961.0,185.2308,185.2404,183.7978,183.9029,10961.0
2022-10-19 11:00:00,192.5,193.13,192.46,192.61,32286.0,183.9029,184.5048,183.8647,184.008,32286.0
2022-10-19 11:30:00,192.56,193.06,192.22,192.64,20611.0,183.9602,184.4379,183.6354,184.0367,20611.0
2022-10-19 12:00:00,192.72,192.72,191.58,191.63,26260.0,184.1131,184.1131,183.024,183.0718,26260.0
2022-10-19 12:30:00,191.62,191.9,190.9,191.04,36759.0,183.0622,183.3297,182.3744,182.5081,36759.0
2022-10-19 13:00:00,191.02,191.11,190.22,190.78,78120.0,182.489,182.575,181.7247,182.2597,78120.0
2022-10-19 13:30:00,190.81,190.97,190.64,190.97,24615.0,182.2884,182.4412,182.126,182.4412,24615.0
2022-10-19 14:00:00,191.14,191.81,191.09,191.54,47651.0,182.6037,183.2437,182.5559,182.9858,47651.0
2022-10-19 14:30:00,191.59,191.71,191.21,191.27,41353.0,183.0336,183.1482,182.6705,182.7279,41353.0
2022-10-19 15:00:00,191.32,191.96,191.16,191.34,29156.0,182.7756,183.387,182.6228,182.7947,29156.0
2022-10-19 15:30:00,191.38,191.72,191.15,191.67,47624.0,182.8329,183.1578,182.6132,183.11,47624.0
2022-10-20 09:30:00,191.84,192.13,190.9,191.78,59507.0,183.2724,183.5494,182.3744,183.2151,59507.0
2022-10-20 10:00:00,192.14,193.83,192.13,193.58,24106.0,183.559,185.1735,183.5494,184.9347,24106.0
2022-10-20 10:30:00,193.69,193.69,192.79,193.45,39529.0,185.0398,185.0398,184.18,184.8105,39529.0
2022-10-20 11:00:00,193.48,193.58,192.34,192.56,39882.0,184.8392,184.9347,183.7501,183.9602,39882.0
2022-10-20 11:30:00,192.53,193.13,192.27,192.28,21426.0,183.9316,184.5048,183.6832,183.6927,21426.0
2022-10-20 12:00:00,192.24,192.31,190.96,191.1,24600.0,183.6545,183.7214,182.4317,182.5654,24600.0
2022-10-20 12:30:00,191.01,191.12,190.47,190.76,15545.0,182.4795,182.5845,181.9636,182.2406,15545.0
2022-10-20 13:00:00,190.8,190.84,189.98,190.4,32372.0,182.2788,182.3171,181.4955,181.8967,32372.0
2022-10-20 13:30:00,190.23,190.42,189.58,189.92,40940.0,181.7343,181.9158,181.1133,181.4381,40940.0
2022-10-20 14:00:00,189.88,189.97,189.2,189.29,46278.0,181.3999,181.4859,180.7503,180.8363,46278.0
2022-10-20 14:30:00,189.2,190.05,189.19,189.87,51147.0,180.7503,181.5623,180.7407,181.3904,51147.0
2022-10-20 15:00:00,189.8,190.26,189.39,189.59,24894.0,181.3235,181.763,180.9318,181.1229,24894.0
2022-10-20 15:30:00,189.45,190.25,189.27,189.74,77380.0,180.9891,181.7534,180.8172,181.2662,77380.0
2022-10-21 09:30:00,189.48,190.69,188.22,190.69,68795.0,181.0178,182.1738,179.8141,182.1738,68795.0
2022-10-21 10:00:00,190.86,191.83,189.66,189.66,37216.0,182.3362,183.2628,181.1898,181.1898,37216.0
2022-10-21 10:30:00,190.12,190.12,189.02,189.35,31334.0,181.6292,181.6292,180.5783,180.8936,31334.0
2022-10-21 11:00:00,189.3,190.26,188.85,190.21,41581.0,180.8458,181.763,180.4159,181.7152,41581.0
2022-10-21 11:30:00,190.28,191.15,190.06,191.1,49207.0,181.7821,182.6132,181.5719,182.5654,49207.0
2022-10-21 12:00:00,191.26,191.69,190.99,191.04,41155.0,182.7183,183.1291,182.4604,182.5081,41155.0
2022-10-21 12:30:00,191.04,192.39,190.99,192.02,24341.0,182.5081,183.7978,182.4604,183.4444,24341.0
2022-10-21 13:00:00,192.12,192.48,191.83,192.12,21262.0,183.5399,183.8838,183.2628,183.5399,21262.0
2022-10-21 13:30:00,192.27,192.84,192.11,192.7,30990.0,183.6832,184.2277,183.5303,184.094,30990.0
2022-10-21 14:00:00,192.8,193.08,192.43,192.65,42413.0,184.1895,184.457,183.836,184.0462,42413.0
2022-10-21 14:30:00,192.66,192.89,192.49,192.89,43811.0,184.0558,184.2755,183.8934,184.2755,43811.0
2022-10-21 15:00:00,192.9,193.67,192.8,193.66,34009.0,184.2851,185.0207,184.1895,185.0111,34009.0
2022-10-21 15:30:00,193.65,193.89,193.49,193.59,47701.0,185.0016,185.2308,184.8487,184.9442,47701.0
2022-10-24 09:30:00,194.69,195.55,193.88,195.12,62183.0,185.9951,186.8167,185.2213,186.4059,62183.0
2022-10-24 10:00:00,194.96,194.96,192.58,193.19,36984.0,186.2531,186.2531,183.9793,184.5621,36984.0
2022-10-24 10:30:00,193.13,194.41,192.99,194.34,55791.0,184.5048,185.7276,184.371,185.6607,55791.0
2022-10-24 11:00:00,194.3,194.49,193.66,194.4,28580.0,185.6225,185.804,185.0111,185.7181,28580.0
2022-10-24 11:30:00,194.34,195.27,194.2,195.27,33008.0,185.6607,186.5492,185.527,186.5492,33008.0
2022-10-24 12:00:00,195.17,195.43,194.91,195.17,35450.0,186.4537,186.7021,186.2053,186.4537,35450.0
2022-10-24 12:30:00,195.15,195.3,194.82,194.82,20663.0,186.4346,186.5779,186.1193,186.1193,20663.0
2022-10-24 13:00:00,194.86,194.91,194.34,194.42,19309.0,186.1575,186.2053,185.6607,185.7372,19309.0
2022-10-24 13:30:00,194.45,194.67,194.27,194.46,19546.0,185.7658,185.976,185.5939,185.7754,19546.0
2022-10-24 14:00:00,194.51,194.94,194.51,194.84,32250.0,185.8232,186.2339,185.8232,186.1384,32250.0
2022-10-24 14:30:00,194.79,195.68,194.79,195.63,68744.0,186.0906,186.9409,186.0906,186.8931,68744.0
2022-10-24 15:00:00,195.64,195.89,195.58,195.67,65033.0,186.9027,187.1415,186.8454,186.9313,65033.0
2022-10-24 15:30:00,195.69,195.74,195.16,195.36,44121.0,186.9505,186.9982,186.4441,186.6352,44121.0
2022-10-25 09:30:00,195.83,198.28,195.44,197.91,56765.0,187.0842,189.4248,186.7116,189.0713,56765.0
2022-10-25 10:00:00,197.9,198.23,197.48,198.23,37955.0,189.0618,189.377,188.6605,189.377,37955.0
2022-10-25 10:30:00,198.29,198.36,197.83,197.92,32946.0,189.4343,189.5012,188.9949,189.0809,32946.0
2022-10-25 11:00:00,197.99,198.82,197.87,198.75,57891.0,189.1477,189.9407,189.0331,189.8738,57891.0
2022-10-25 11:30:00,198.77,199.24,198.68,199.0,39700.0,189.8929,190.3419,189.8069,190.1126,39700.0
2022-10-25 12:00:00,199.03,199.57,198.94,199.23,38095.0,190.1413,190.6572,190.0553,190.3324,38095.0
2022-10-25 12:30:00,199.31,199.38,198.8,198.8,49097.0,190.4088,190.4757,189.9216,189.9216,49097.0
2022-10-25 13:00:00,198.9,199.1,198.47,198.74,31774.0,190.0171,190.2082,189.6063,189.8642,31774.0
2022-10-25 13:30:00,198.8,199.04,198.59,198.81,22334.0,189.9216,190.1508,189.7209,189.9311,22334.0
2022-10-25 14:00:00,199.04,199.36,198.92,199.35,15497.0,190.1508,190.4565,190.0362,190.447,15497.0
2022-10-25 14:30:00,199.34,199.55,199.13,199.22,35618.0,190.4374,190.6381,190.2368,190.3228,35618.0
2022-10-25 15:00:00,199.23,199.94,199.16,199.87,68126.0,190.3324,191.0106,190.2655,190.9438,68126.0
2022-10-25 15:30:00,199.95,200.28,199.88,200.15,52712.0,191.0202,191.3355,190.9533,191.2113,52712.0
2022-10-26 09:30:00,199.88,201.15,199.76,199.87,63782.0,190.9533,192.1666,190.8387,190.9438,63782.0
2022-10-26 10:00:00,199.99,201.89,199.94,201.8,75375.0,191.0584,192.8736,191.0106,192.7876,75375.0
2022-10-26 10:30:00,201.83,202.13,201.31,201.61,28567.0,192.8162,193.1028,192.3195,192.6061,28567.0
2022-10-26 11:00:00,201.64,202.83,201.63,202.68,49528.0,192.6347,193.7716,192.6252,193.6283,49528.0
2022-10-26 11:30:00,202.61,202.94,202.46,202.65,99000.0,193.5614,193.8767,193.4181,193.5996,99000.0
2022-10-26 12:00:00,202.61,202.97,202.26,202.36,83559.0,193.5614,193.9053,193.227,193.3226,83559.0
2022-10-26 12:30:00,202.37,202.65,201.16,201.2,219553.0,193.3321,193.5996,192.1762,192.2144,219553.0
2022-10-26 13:00:00,201.11,201.31,200.65,200.7,28626.0,192.1284,192.3195,191.6889,191.7367,28626.0
2022-10-26 13:30:00,200.65,201.1,200.47,201.06,46267.0,191.6889,192.1188,191.517,192.0806,46267.0
2022-10-26 14:00:00,201.04,201.33,200.54,200.55,19620.0,192.0615,192.3386,191.5839,191.5934,19620.0
2022-10-26 14:30:00,200.55,200.89,200.29,200.52,50487.0,191.5934,191.9182,191.345,191.5647,50487.0
2022-10-26 15:00:00,200.41,200.53,199.98,200.38,40337.0,191.4597,191.5743,191.0489,191.431,40337.0
2022-10-26 15:30:00,200.4,200.77,200.12,200.28,62545.0,191.4501,191.8036,191.1826,191.3355,62545.0
2022-10-27 09:30:00,201.14,202.28,200.77,201.17,39788.0,192.1571,193.2461,191.8036,192.1857,39788.0
2022-10-27 10:00:00,201.12,203.03,200.93,203.03,54184.0,192.1379,193.9626,191.9564,193.9626,54184.0
2022-10-27 10:30:00,202.91,203.26,201.61,201.61,34566.0,193.848,194.1824,192.6061,192.6061,34566.0
2022-10-27 11:00:00,201.58,202.52,201.53,202.15,89940.0,192.5774,193.4754,192.5296,193.1219,89940.0
2022-10-27 11:30:00,202.09,202.35,201.19,201.33,32649.0,193.0646,193.313,192.2048,192.3386,32649.0
2022-10-27 12:00:00,201.38,201.99,201.03,201.04,25074.0,192.3863,192.9691,192.052,192.0615,25074.0
2022-10-27 12:30:00,201.15,201.85,201.15,201.75,31966.0,192.1666,192.8353,192.1666,192.7398,31966.0
2022-10-27 13:00:00,201.79,202.39,201.61,201.93,38052.0,192.778,193.3512,192.6061,192.9118,38052.0
2022-10-27 13:30:00,201.88,201.92,201.52,201.6,438314.0,192.864,192.9022,192.5201,192.5965,438314.0
2022-10-27 14:00:00,201.56,201.66,201.17,201.36,20877.0,192.5583,192.6538,192.1857,192.3672,20877.0
2022-10-27 14:30:00,201.24,201.34,200.68,200.77,37709.0,192.2526,192.3481,191.7176,191.8036,37709.0
2022-10-27 15:00:00,200.81,201.16,200.47,200.93,35938.0,191.8418,192.1762,191.517,191.9564,35938.0
2022-10-27 15:30:00,200.86,201.3,200.38,200.74,152725.0,191.8896,192.3099,191.431,191.7749,152725.0
2022-10-28 09:30:00,201.05,202.44,200.71,202.05,40013.0,192.0711,193.399,191.7463,193.0264,40013.0
2022-10-28 10:00:00,202.26,202.43,200.43,201.75,38034.0,193.227,193.3894,191.4788,192.7398,38034.0
2022-10-28 10:30:00,201.95,202.52,201.45,202.38,40001.0,192.9309,193.4754,192.4532,193.3417,40001.0
2022-10-28 11:00:00,202.45,202.72,202.08,202.2,48622.0,193.4085,193.6665,193.0551,193.1697,48622.0
2022-10-28 11:30:00,202.34,202.95,202.06,202.65,13926.0,193.3035,193.8862,193.036,193.5996,13926.0
2022-10-28 12:00:00,202.61,203.56,202.48,203.48,12455.0,193.5614,194.469,193.4372,194.3925,12455.0
2022-10-28 12:30:00,203.49,203.74,203.29,203.48,25335.0,194.4021,194.6409,194.211,194.3925,25335.0
2022-10-28 13:00:00,203.6,203.77,203.47,203.63,21681.0,194.5072,194.6696,194.383,194.5359,21681.0
2022-10-28 13:30:00,203.68,203.99,203.61,203.76,15285.0,194.5836,194.8798,194.5167,194.66,15285.0
2022-10-28 14:00:00,203.77,204.01,203.66,203.82,37032.0,194.6696,194.8989,194.5645,194.7174,37032.0
2022-10-28 14:30:00,203.85,204.5,203.81,204.45,33839.0,194.746,195.367,194.7078,195.3192,33839.0
2022-10-28 15:00:00,204.55,204.7,204.33,204.65,50049.0,195.4148,195.5581,195.2046,195.5103,50049.0
2022-10-28 15:30:00,204.58,204.95,204.46,204.78,62799.0,195.4434,195.7969,195.3288,195.6345,62799.0
2022-10-31 09:30:00,203.49,204.24,203.49,203.63,73981.0,194.4021,195.1186,194.4021,194.5359,73981.0
2022-10-31 10:00:00,203.62,204.74,203.62,203.96,25931.0,194.5263,195.5963,194.5263,194.8511,25931.0
2022-10-31 10:30:00,203.89,204.51,203.62,203.95,38199.0,194.7842,195.3765,194.5263,194.8416,38199.0
2022-10-31 11:00:00,204.04,204.86,204.02,204.7,38059.0,194.9275,195.7109,194.9084,195.5581,38059.0
2022-10-31 11:30:00,204.66,205.37,204.25,204.5,41273.0,195.5199,196.1981,195.1282,195.367,41273.0
2022-10-31 12:00:00,204.54,205.03,204.18,204.3,23151.0,195.4052,195.8733,195.0613,195.1759,23151.0
2022-10-31 12:30:00,204.23,204.25,203.73,203.93,17533.0,195.1091,195.1282,194.6314,194.8225,17533.0
2022-10-31 13:00:00,203.95,204.51,203.72,204.51,26664.0,194.8416,195.3765,194.6218,195.3765,26664.0
2022-10-31 13:30:00,204.69,204.72,204.19,204.48,27721.0,195.5485,195.5772,195.0708,195.3479,27721.0
2022-10-31 14:00:00,204.46,204.67,204.27,204.5,21488.0,195.3288,195.5294,195.1473,195.367,21488.0
2022-10-31 14:30:00,204.36,204.8,204.19,204.28,59240.0,195.2332,195.6536,195.0708,195.1568,59240.0
2022-10-31 15:00:00,204.16,204.36,203.76,204.36,48007.0,195.0422,195.2332,194.66,195.2332,48007.0
2022-10-31 15:30:00,204.26,204.67,203.96,204.04,84860.0,195.1377,195.5294,194.8511,194.9275,84860.0
2022-11-01 09:30:00,206.36,206.91,205.97,206.14,85910.0,197.1439,197.6694,196.7713,196.9338,85910.0
2022-11-01 10:00:00,206.23,206.23,204.52,205.27,34054.0,197.0197,197.0197,195.3861,196.1026,34054.0
2022-11-01 10:30:00,205.18,205.52,203.83,204.06,38377.0,196.0166,196.3414,194.7269,194.9466,38377.0
2022-11-01 11:00:00,204.12,204.52,203.88,204.46,21402.0,195.004,195.3861,194.7747,195.3288,21402.0
2022-11-01 11:30:00,204.63,204.69,203.88,204.6,32051.0,195.4912,195.5485,194.7747,195.4625,32051.0
2022-11-01 12:00:00,204.58,205.4,204.52,204.71,51460.0,195.4434,196.2268,195.3861,195.5676,51460.0
2022-11-01 12:30:00,204.67,204.92,204.39,204.9,19785.0,195.5294,195.7682,195.2619,195.7491,19785.0
2022-11-01 13:00:00,204.81,205.3,204.72,205.05,26149.0,195.6632,196.1313,195.5772,195.8924,26149.0
2022-11-01 13:30:00,205.05,205.25,204.85,205.22,19268.0,195.8924,196.0835,195.7014,196.0548,19268.0
2022-11-01 14:00:00,205.3,205.36,205.06,205.17,31383.0,196.1313,196.1886,195.902,196.0071,31383.0
2022-11-01 14:30:00,205.28,205.33,204.72,205.31,63697.0,196.1122,196.1599,195.5772,196.1408,63697.0
2022-11-01 15:00:00,205.26,205.4,204.93,204.99,31144.0,196.0931,196.2268,195.7778,195.8351,31144.0
2022-11-01 15:30:00,204.98,205.16,204.66,204.72,41783.0,195.8256,195.9975,195.5199,195.5772,41783.0
2022-11-02 09:30:00,204.07,204.09,202.68,202.79,56321.0,194.9562,194.9753,193.6283,193.7334,56321.0
2022-11-02 10:00:00,202.78,203.17,202.71,202.79,26145.0,193.7238,194.0964,193.6569,193.7334,26145.0
2022-11-02 10:30:00,202.96,203.46,202.79,203.27,62097.0,193.8958,194.3734,193.7334,194.1919,62097.0
2022-11-02 11:00:00,203.38,203.53,203.04,203.07,43443.0,194.297,194.4403,193.9722,194.0009,43443.0
2022-11-02 11:30:00,203.16,203.42,203.07,203.1,15042.0,194.0868,194.3352,194.0009,194.0295,15042.0
2022-11-02 12:00:00,203.05,203.15,202.56,202.64,31666.0,193.9818,194.0773,193.5136,193.5901,31666.0
2022-11-02 12:30:00,202.67,203.17,202.36,203.03,21422.0,193.6187,194.0964,193.3226,193.9626,21422.0
2022-11-02 13:00:00,203.0,203.01,202.81,202.91,27861.0,193.934,193.9435,193.7525,193.848,27861.0
2022-11-02 13:30:00,202.9,203.69,202.84,203.39,36233.0,193.8385,194.5932,193.7811,194.3066,36233.0
2022-11-02 14:00:00,203.51,205.93,203.35,205.91,92212.0,194.4212,196.7331,194.2684,196.714,92212.0
2022-11-02 14:30:00,206.05,206.29,201.3,202.14,90208.0,196.8478,197.0771,192.3099,193.1124,90208.0
2022-11-02 15:00:00,201.79,203.44,199.49,199.9,68182.0,192.778,194.3543,190.5807,190.9724,68182.0
2022-11-02 15:30:00,199.89,200.11,198.92,198.98,88389.0,190.9629,191.1731,190.0362,190.0935,88389.0
2022-11-03 09:30:00,196.78,197.31,195.74,195.74,63679.0,187.9918,188.4981,186.9982,186.9982,63679.0
2022-11-03 10:00:00,196.05,198.33,195.85,198.33,51895.0,187.2944,189.4725,187.1033,189.4725,51895.0
2022-11-03 10:30:00,198.26,199.47,197.69,199.44,69423.0,189.4057,190.5616,188.8611,190.533,69423.0
2022-11-03 11:00:00,199.44,199.47,198.4,198.46,37811.0,190.533,190.5616,189.5394,189.5967,37811.0
2022-11-03 11:30:00,198.55,199.2,198.1,198.7,19885.0,189.6827,190.3037,189.2528,189.826,19885.0
2022-11-03 12:00:00,198.74,199.55,198.54,199.44,29421.0,189.8642,190.6381,189.6732,190.533,29421.0
2022-11-03 12:30:00,199.36,200.26,199.0,200.17,29955.0,190.4565,191.3164,190.1126,191.2304,29955.0
2022-11-03 13:00:00,200.14,200.14,199.6,199.62,15020.0,191.2017,191.2017,190.6858,190.7049,15020.0
2022-11-03 13:30:00,199.64,199.69,199.37,199.37,33775.0,190.724,190.7718,190.4661,190.4661,33775.0
2022-11-03 14:00:00,199.4,200.02,199.23,199.99,19416.0,190.4948,191.0871,190.3324,191.0584,19416.0
2022-11-03 14:30:00,200.03,200.2,199.67,199.96,29846.0,191.0966,191.259,190.7527,191.0298,29846.0
2022-11-03 15:00:00,200.01,200.02,199.69,199.81,36533.0,191.0775,191.0871,190.7718,190.8865,36533.0
2022-11-03 15:30:00,199.79,199.92,198.6,198.68,91560.0,190.8673,190.9915,189.7305,189.8069,91560.0
2022-11-04 09:30:00,201.33,201.78,199.3,200.54,46275.0,192.3386,192.7685,190.3992,191.5839,46275.0
2022-11-04 10:00:00,200.58,201.99,200.19,201.87,26281.0,191.6221,192.9691,191.2495,192.8545,26281.0
2022-11-04 10:30:00,201.9,202.5,201.33,201.44,51340.0,192.8831,193.4563,192.3386,192.4437,51340.0
2022-11-04 11:00:00,201.53,201.96,200.07,200.1,20234.0,192.5296,192.9404,191.1348,191.1635,20234.0
2022-11-04 11:30:00,200.4,200.4,198.11,198.12,22441.0,191.4501,191.4501,189.2624,189.2719,22441.0
2022-11-04 12:00:00,198.39,199.06,197.67,199.05,21273.0,189.5299,190.1699,188.842,190.1604,21273.0
2022-11-04 12:30:00,198.77,198.96,197.86,198.27,24440.0,189.8929,190.0744,189.0235,189.4152,24440.0
2022-11-04 13:00:00,198.16,198.65,197.58,198.2,18892.0,189.3101,189.7783,188.756,189.3484,18892.0
2022-11-04 13:30:00,198.12,198.37,197.88,197.96,29590.0,189.2719,189.5108,189.0426,189.1191,29590.0
2022-11-04 14:00:00,198.03,198.96,197.64,198.91,90947.0,189.1859,190.0744,188.8134,190.0266,90947.0
2022-11-04 14:30:00,198.77,199.97,198.77,199.83,31837.0,189.8929,191.0393,189.8929,190.9056,31837.0
2022-11-04 15:00:00,199.83,200.33,199.7,200.12,28395.0,190.9056,191.3832,190.7814,191.1826,28395.0
2022-11-04 15:30:00,200.05,200.95,199.83,200.88,42254.0,191.1157,191.9755,190.9056,191.9087,42254.0
2022-11-07 09:30:00,201.91,202.26,200.05,200.2,42955.0,192.8927,193.227,191.1157,191.259,42955.0
2022-11-07 10:00:00,200.34,201.36,200.25,200.47,27197.0,191.3928,192.3672,191.3068,191.517,27197.0
2022-11-07 10:30:00,200.48,200.74,200.1,200.61,28118.0,191.5265,191.7749,191.1635,191.6507,28118.0
2022-11-07 11:00:00,200.66,201.09,200.35,201.02,36404.0,191.6985,192.1093,191.4023,192.0424,36404.0
2022-11-07 11:30:00,201.03,201.24,200.21,200.25,28272.0,192.052,192.2526,191.2686,191.3068,28272.0
2022-11-07 12:00:00,200.24,200.88,200.01,200.86,10348.0,191.2972,191.9087,191.0775,191.8896,10348.0
2022-11-07 12:30:00,200.9,200.97,200.35,200.58,31712.0,191.9278,191.9946,191.4023,191.6221,31712.0
2022-11-07 13:00:00,200.55,201.07,200.55,200.74,21187.0,191.5934,192.0902,191.5934,191.7749,21187.0
2022-11-07 13:30:00,200.87,201.07,200.63,201.07,20092.0,191.8991,192.0902,191.6698,192.0902,20092.0
2022-11-07 14:00:00,201.07,201.84,201.07,201.8,65166.0,192.0902,192.8258,192.0902,192.7876,65166.0
2022-11-07 14:30:00,201.84,202.06,201.7,201.72,36828.0,192.8258,193.036,192.692,192.7112,36828.0
2022-11-07 15:00:00,201.89,202.28,201.77,202.15,42725.0,192.8736,193.2461,192.7589,193.1219,42725.0
2022-11-07 15:30:00,202.19,202.34,201.78,202.09,117511.0,193.1602,193.3035,192.7685,193.0646,117511.0
2022-11-08 09:30:00,202.69,202.69,201.6,202.06,66559.0,193.6378,193.6378,192.5965,193.036,66559.0
2022-11-08 10:00:00,202.39,203.56,202.34,203.43,32568.0,193.3512,194.469,193.3035,194.3448,32568.0
2022-11-08 10:30:00,203.55,204.22,203.54,204.19,53228.0,194.4594,195.0995,194.4499,195.0708,53228.0
2022-11-08 11:00:00,204.16,204.82,204.0,204.82,26259.0,195.0422,195.6727,194.8893,195.6727,26259.0
2022-11-08 11:30:00,204.84,205.33,204.78,204.92,18067.0,195.6918,196.1599,195.6345,195.7682,18067.0
2022-11-08 12:00:00,204.87,205.03,204.48,204.76,21828.0,195.7205,195.8733,195.3479,195.6154,21828.0
2022-11-08 12:30:00,204.77,205.0,204.57,204.75,17343.0,195.6249,195.8447,195.4339,195.6058,17343.0
2022-11-08 13:00:00,204.66,204.93,203.08,203.2,29766.0,195.5199,195.7778,194.0104,194.1251,29766.0
2022-11-08 13:30:00,202.94,203.65,202.7,202.7,35174.0,193.8767,194.555,193.6474,193.6474,35174.0
2022-11-08 14:00:00,202.92,203.06,201.31,201.32,56671.0,193.8576,193.9913,192.3195,192.329,56671.0
2022-11-08 14:30:00,201.34,203.1,201.09,202.84,107862.0,192.3481,194.0295,192.1093,193.7811,107862.0
2022-11-08 15:00:00,202.86,203.74,202.83,203.74,54243.0,193.8002,194.6409,193.7716,194.6409,54243.0
2022-11-08 15:30:00,203.74,204.44,203.26,203.36,76275.0,194.6409,195.3097,194.1824,194.2779,76275.0
2022-11-09 09:30:00,201.7,202.11,201.1,201.32,41528.0,192.692,193.0837,192.1188,192.329,41528.0
2022-11-09 10:00:00,201.29,202.97,201.29,202.08,31230.0,192.3004,193.9053,192.3004,193.0551,31230.0
2022-11-09 10:30:00,202.12,202.23,200.95,201.38,21967.0,193.0933,193.1984,191.9755,192.3863,21967.0
2022-11-09 11:00:00,201.38,202.16,201.3,202.04,24517.0,192.3863,193.1315,192.3099,193.0169,24517.0
2022-11-09 11:30:00,201.77,202.55,201.59,201.95,24668.0,192.7589,193.5041,192.587,192.9309,24668.0
2022-11-09 12:00:00,202.01,202.02,201.35,201.5,13641.0,192.9882,192.9978,192.3577,192.501,13641.0
2022-11-09 12:30:00,201.66,201.79,201.26,201.63,20492.0,192.6538,192.778,192.2717,192.6252,20492.0
2022-11-09 13:00:00,201.5,201.79,200.96,200.97,21093.0,192.501,192.778,191.9851,191.9946,21093.0
2022-11-09 13:30:00,200.8,200.8,200.1,200.36,19059.0,191.8322,191.8322,191.1635,191.4119,19059.0
2022-11-09 14:00:00,200.4,200.74,200.18,200.49,29649.0,191.4501,191.7749,191.2399,191.5361,29649.0
2022-11-09 14:30:00,200.4,200.4,199.41,199.6,28012.0,191.4501,191.4501,190.5043,190.6858,28012.0
2022-11-09 15:00:00,199.54,200.32,199.53,199.82,43605.0,190.6285,191.3737,190.619,190.896,43605.0
2022-11-09 15:30:00,199.75,199.86,198.94,199.34,50051.0,190.8291,190.9342,190.0553,190.4374,50051.0
2022-11-10 09:30:00,206.58,208.5,206.58,208.5,57878.0,197.3541,199.1884,197.3541,199.1884,57878.0
2022-11-10 10:00:00,208.76,209.16,208.17,209.09,46243.0,199.4367,199.8189,198.8731,199.752,46243.0
2022-11-10 10:30:00,209.09,209.54,208.1,209.52,37677.0,199.752,200.1819,198.8062,200.1628,37677.0
2022-11-10 11:00:00,209.3,209.79,209.13,209.74,29711.0,199.9526,200.4207,199.7902,200.373,29711.0
2022-11-10 11:30:00,209.78,210.49,209.77,210.37,27819.0,200.4112,201.0895,200.4016,200.9748,27819.0
2022-11-10 12:00:00,210.21,210.34,209.43,209.43,13719.0,200.822,200.9462,200.0768,200.0768,13719.0
2022-11-10 12:30:00,209.41,209.41,208.56,208.65,34125.0,200.0577,200.0577,199.2457,199.3317,34125.0
2022-11-10 13:00:00,208.7,209.37,208.66,209.18,14173.0,199.3794,200.0195,199.3412,199.838,14173.0
2022-11-10 13:30:00,209.28,209.75,209.01,209.54,31985.0,199.9335,200.3825,199.6756,200.1819,31985.0
2022-11-10 14:00:00,209.51,209.76,209.32,209.69,23318.0,200.1532,200.3921,199.9717,200.3252,23318.0
2022-11-10 14:30:00,209.6,210.0,209.46,210.0,26257.0,200.2392,200.6214,200.1055,200.6214,26257.0
2022-11-10 15:00:00,209.86,210.74,209.86,210.72,46909.0,200.4876,201.3283,200.4876,201.3092,46909.0
2022-11-10 15:30:00,210.72,211.5,210.63,211.27,51721.0,201.3092,202.0544,201.2232,201.8346,51721.0
2022-11-11 09:30:00,211.98,212.81,211.65,212.39,52793.0,202.5129,203.3059,202.1977,202.9046,52793.0
2022-11-11 10:00:00,212.31,213.85,211.58,213.58,24349.0,202.8282,204.2994,202.1308,204.0415,24349.0
2022-11-11 10:30:00,213.69,213.75,213.0,213.17,16062.0,204.1466,204.2039,203.4874,203.6498,16062.0
2022-11-11 11:00:00,213.39,213.45,212.0,212.0,35099.0,203.86,203.9173,202.532,202.532,35099.0
2022-11-11 11:30:00,211.9,212.43,211.81,212.14,30922.0,202.4365,202.9428,202.3505,202.6658,30922.0
2022-11-11 12:00:00,211.91,212.47,211.73,212.34,18165.0,202.4461,202.9811,202.2741,202.8569,18165.0
2022-11-11 12:30:00,212.29,212.57,212.03,212.31,21706.0,202.8091,203.0766,202.5607,202.8282,21706.0
2022-11-11 13:00:00,212.36,213.09,212.36,213.09,14315.0,202.876,203.5734,202.876,203.5734,14315.0
2022-11-11 13:30:00,213.16,213.44,212.86,213.36,33433.0,203.6402,203.9077,203.3536,203.8313,33433.0
2022-11-11 14:00:00,213.37,213.83,213.1,213.83,27545.0,203.8409,204.2803,203.5829,204.2803,27545.0
2022-11-11 14:30:00,213.83,214.04,213.76,213.91,28328.0,204.2803,204.4809,204.2134,204.3567,28328.0
2022-11-11 15:00:00,213.94,213.94,212.82,213.39,67936.0,204.3854,204.3854,203.3154,203.86,67936.0
2022-11-11 15:30:00,213.37,213.67,213.07,213.18,88057.0,203.8409,204.1275,203.5543,203.6593,88057.0
2022-11-14 09:30:00,212.28,212.86,211.73,212.55,48667.0,202.7995,203.3536,202.2741,203.0575,48667.0
2022-11-14 10:00:00,212.74,213.76,212.73,213.03,28659.0,203.239,204.2134,203.2294,203.516,28659.0
2022-11-14 10:30:00,213.03,213.45,212.9,213.28,24459.0,203.516,203.9173,203.3919,203.7549,24459.0
2022-11-14 11:00:00,213.34,213.35,211.86,212.14,38412.0,203.8122,203.8218,202.3983,202.6658,38412.0
2022-11-14 11:30:00,212.12,213.04,212.12,212.61,38416.0,202.6467,203.5256,202.6467,203.1148,38416.0
2022-11-14 12:00:00,212.65,213.02,212.21,212.75,28310.0,203.153,203.5065,202.7327,203.2485,28310.0
2022-11-14 12:30:00,212.78,213.18,212.75,212.98,26611.0,203.2772,203.6593,203.2485,203.4683,26611.0
2022-11-14 13:00:00,212.99,213.77,212.95,213.76,18005.0,203.4778,204.223,203.4396,204.2134,18005.0
2022-11-14 13:30:00,213.68,213.8,213.51,213.58,15674.0,204.137,204.2517,203.9746,204.0415,15674.0
2022-11-14 14:00:00,213.63,213.63,212.98,213.18,23314.0,204.0892,204.0892,203.4683,203.6593,23314.0
2022-11-14 14:30:00,213.21,213.21,212.61,212.75,35525.0,203.688,203.688,203.1148,203.2485,35525.0
2022-11-14 15:00:00,212.8,213.08,211.94,212.16,26157.0,203.2963,203.5638,202.4747,202.6849,26157.0
2022-11-14 15:30:00,212.14,212.14,210.46,210.49,122783.0,202.6658,202.6658,201.0608,201.0895,122783.0
2022-11-15 09:30:00,213.93,214.5,212.63,213.88,57966.0,204.3759,204.9204,203.1339,204.3281,57966.0
2022-11-15 10:00:00,214.12,214.22,213.05,213.99,42612.0,204.5574,204.6529,203.5352,204.4332,42612.0
2022-11-15 10:30:00,214.0,214.26,213.25,213.69,47444.0,204.4427,204.6911,203.7262,204.1466,47444.0
2022-11-15 11:00:00,213.47,213.89,213.07,213.44,22048.0,203.9364,204.3376,203.5543,203.9077,22048.0
2022-11-15 11:30:00,213.79,214.22,213.79,214.21,37542.0,204.2421,204.6529,204.2421,204.6433,37542.0
2022-11-15 12:00:00,214.14,214.24,213.66,213.81,21016.0,204.5765,204.672,204.1179,204.2612,21016.0
2022-11-15 12:30:00,213.8,214.1,213.6,213.85,13760.0,204.2517,204.5383,204.0606,204.2994,13760.0
2022-11-15 13:00:00,214.0,214.07,211.8,212.05,25052.0,204.4427,204.5096,202.341,202.5798,25052.0
2022-11-15 13:30:00,211.93,212.56,211.1,212.17,36362.0,202.4652,203.067,201.6722,202.6945,36362.0
2022-11-15 14:00:00,212.15,213.56,211.43,213.21,51917.0,202.6753,204.0224,201.9875,203.688,51917.0
2022-11-15 14:30:00,213.25,213.6,212.7,213.44,107461.0,203.7262,204.0606,203.2008,203.9077,107461.0
2022-11-15 15:00:00,213.47,213.75,213.09,213.33,34512.0,203.9364,204.2039,203.5734,203.8026,34512.0
2022-11-15 15:30:00,213.32,213.45,212.69,213.1,35839.0,203.7931,203.9173,203.1912,203.5829,35839.0
2022-11-16 09:30:00,212.03,212.29,211.0,211.22,191055.0,202.5607,202.8091,201.5767,201.7869,191055.0
2022-11-16 10:00:00,211.24,211.93,211.23,211.4,20637.0,201.806,202.4652,201.7964,201.9588,20637.0
2022-11-16 10:30:00,211.25,211.75,210.55,210.66,14417.0,201.8155,202.2932,201.1468,201.2519,14417.0
2022-11-16 11:00:00,210.71,211.3,210.68,211.27,15659.0,201.2997,201.8633,201.271,201.8346,15659.0
2022-11-16 11:30:00,211.19,211.24,210.8,211.02,10500.0,201.7582,201.806,201.3856,201.5958,10500.0
2022-11-16 12:00:00,210.99,211.1,210.64,210.9,24899.0,201.5672,201.6722,201.2328,201.4812,24899.0
2022-11-16 12:30:00,210.9,211.6,210.9,211.14,18332.0,201.4812,202.1499,201.4812,201.7105,18332.0
2022-11-16 13:00:00,210.9,211.21,210.83,210.83,19014.0,201.4812,201.7773,201.4143,201.4143,19014.0
2022-11-16 13:30:00,210.91,210.91,210.22,210.23,51959.0,201.4907,201.4907,200.8315,200.8411,51959.0
2022-11-16 14:00:00,210.16,210.59,210.16,210.41,30658.0,200.7742,201.185,200.7742,201.0131,30658.0
2022-11-16 14:30:00,210.42,210.67,210.0,210.67,26450.0,201.0226,201.2614,200.6214,201.2614,26450.0
2022-11-16 15:00:00,210.67,210.7,209.98,210.34,51801.0,201.2614,201.2901,200.6023,200.9462,51801.0
2022-11-16 15:30:00,210.37,210.78,210.17,210.34,77391.0,200.9748,201.3665,200.7838,200.9462,77391.0
2022-11-17 09:30:00,207.73,207.73,206.52,206.52,70886.0,198.4527,198.4527,197.2968,197.2968,70886.0
2022-11-17 10:00:00,206.51,207.35,206.46,207.2,28991.0,197.2872,198.0897,197.2395,197.9464,28991.0
2022-11-17 10:30:00,207.13,207.16,206.36,206.43,20952.0,197.8795,197.9082,197.1439,197.2108,20952.0
2022-11-17 11:00:00,206.5,206.79,206.21,206.77,22203.0,197.2777,197.5547,197.0006,197.5356,22203.0
2022-11-17 11:30:00,206.67,207.39,206.56,207.39,27342.0,197.4401,198.1279,197.335,198.1279,27342.0
2022-11-17 12:00:00,207.5,207.84,207.5,207.65,20716.0,198.233,198.5578,198.233,198.3763,20716.0
2022-11-17 12:30:00,207.75,208.46,207.45,208.35,43723.0,198.4719,199.1501,198.1852,199.0451,43723.0
2022-11-17 13:00:00,208.44,208.73,208.3,208.48,44575.0,199.131,199.4081,198.9973,199.1692,44575.0
2022-11-17 13:30:00,208.38,208.68,208.12,208.33,22122.0,199.0737,199.3603,198.8253,199.0259,22122.0
2022-11-17 14:00:00,208.46,208.6,207.59,207.9,17710.0,199.1501,199.2839,198.319,198.6152,17710.0
2022-11-17 14:30:00,207.86,207.99,207.45,207.93,24260.0,198.5769,198.7011,198.1852,198.6438,24260.0
2022-11-17 15:00:00,207.93,207.94,207.08,207.23,30192.0,198.6438,198.6534,197.8318,197.9751,30192.0
2022-11-17 15:30:00,207.27,208.49,207.27,208.49,40500.0,198.0133,199.1788,198.0133,199.1788,40500.0
2022-11-18 09:30:00,210.76,211.25,209.8,209.81,80560.0,201.3474,201.8155,200.4303,200.4399,80560.0
2022-11-18 10:00:00,209.93,209.93,209.17,209.49,22322.0,200.5545,200.5545,199.8284,200.1341,22322.0
2022-11-18 10:30:00,209.59,209.84,208.98,209.1,16284.0,200.2297,200.4685,199.6469,199.7616,16284.0
2022-11-18 11:00:00,209.14,209.64,208.92,209.45,19554.0,199.7998,200.2774,199.5896,200.0959,19554.0
2022-11-18 11:30:00,209.5,209.66,208.97,209.22,30122.0,200.1437,200.2965,199.6374,199.8762,30122.0
2022-11-18 12:00:00,209.28,209.34,208.03,208.51,26725.0,199.9335,199.9908,198.7393,199.1979,26725.0
2022-11-18 12:30:00,208.44,208.75,208.16,208.56,14103.0,199.131,199.4272,198.8635,199.2457,14103.0
2022-11-18 13:00:00,208.5,208.96,208.44,208.96,16375.0,199.1884,199.6278,199.131,199.6278,16375.0
2022-11-18 13:30:00,208.96,208.98,208.27,208.54,22600.0,199.6278,199.6469,198.9686,199.2266,22600.0
2022-11-18 14:00:00,208.58,209.12,208.57,209.09,32732.0,199.2648,199.7807,199.2552,199.752,32732.0
2022-11-18 14:30:00,209.1,209.2,208.74,209.06,22406.0,199.7616,199.8571,199.4176,199.7233,22406.0
2022-11-18 15:00:00,209.05,209.74,209.04,209.74,21807.0,199.7138,200.373,199.7042,200.373,21807.0
2022-11-18 15:30:00,209.77,210.3,209.54,209.91,52080.0,200.4016,200.908,200.1819,200.5354,52080.0
2022-11-21 09:30:00,209.02,209.59,208.47,209.16,51531.0,199.6851,200.2297,199.1597,199.8189,51531.0
2022-11-21 10:00:00,209.24,209.41,208.71,208.83,26737.0,199.8953,200.0577,199.389,199.5036,26737.0
2022-11-21 10:30:00,208.93,208.98,208.44,208.81,54382.0,199.5992,199.6469,199.131,199.4845,54382.0
2022-11-21 11:00:00,208.69,208.89,208.52,208.58,224103.0,199.3699,199.5609,199.2075,199.2648,224103.0
2022-11-21 11:30:00,208.66,208.83,208.09,208.3,22684.0,199.3412,199.5036,198.7967,198.9973,22684.0
2022-11-21 12:00:00,208.19,208.89,208.19,208.76,21979.0,198.8922,199.5609,198.8922,199.4367,21979.0
2022-11-21 12:30:00,208.9,209.31,208.86,208.95,20672.0,199.5705,199.9622,199.5323,199.6183,20672.0
2022-11-21 13:00:00,208.99,209.65,208.97,209.41,16579.0,199.6565,200.287,199.6374,200.0577,16579.0
2022-11-21 13:30:00,209.45,209.67,209.23,209.27,19721.0,200.0959,200.3061,199.8858,199.924,19721.0
2022-11-21 14:00:00,209.3,209.55,209.13,209.22,27780.0,199.9526,200.1915,199.7902,199.8762,27780.0
2022-11-21 14:30:00,209.1,209.32,208.95,209.1,19112.0,199.7616,199.9717,199.6183,199.7616,19112.0
2022-11-21 15:00:00,209.08,209.34,208.9,209.07,29963.0,199.7425,199.9908,199.5705,199.7329,29963.0
2022-11-21 15:30:00,209.04,209.67,209.04,209.4,47031.0,199.7042,200.3061,199.7042,200.0482,47031.0
2022-11-22 09:30:00,210.43,210.65,209.78,210.46,145458.0,201.0322,201.2423,200.4112,201.0608,145458.0
2022-11-22 10:00:00,210.42,211.23,210.41,210.95,38854.0,201.0226,201.7964,201.0131,201.5289,38854.0
2022-11-22 10:30:00,210.98,211.27,210.6,211.04,52469.0,201.5576,201.8346,201.1946,201.6149,52469.0
2022-11-22 11:00:00,211.12,211.12,210.57,210.82,19829.0,201.6913,201.6913,201.1659,201.4047,19829.0
2022-11-22 11:30:00,210.73,210.88,210.55,210.79,38424.0,201.3188,201.4621,201.1468,201.3761,38424.0
2022-11-22 12:00:00,210.83,211.0,210.54,210.67,30757.0,201.4143,201.5767,201.1372,201.2614,30757.0
2022-11-22 12:30:00,210.68,210.82,210.61,210.63,20927.0,201.271,201.4047,201.2041,201.2232,20927.0
2022-11-22 13:00:00,210.65,211.15,210.58,211.15,32999.0,201.2423,201.72,201.1755,201.72,32999.0
2022-11-22 13:30:00,211.19,211.22,210.96,211.12,46216.0,201.7582,201.7869,201.5385,201.6913,46216.0
2022-11-22 14:00:00,211.18,211.23,211.02,211.19,43852.0,201.7487,201.7964,201.5958,201.7582,43852.0
2022-11-22 14:30:00,211.16,211.4,211.0,211.39,35967.0,201.7296,201.9588,201.5767,201.9493,35967.0
2022-11-22 15:00:00,211.37,211.79,211.33,211.79,34116.0,201.9302,202.3314,201.892,202.3314,34116.0
2022-11-22 15:30:00,211.77,212.15,211.73,212.06,39140.0,202.3123,202.6753,202.2741,202.5894,39140.0
2022-11-23 09:30:00,211.77,212.89,211.74,212.67,50661.0,202.3123,203.3823,202.2837,203.1721,50661.0
2022-11-23 10:00:00,212.91,213.13,212.46,212.99,42032.0,203.4014,203.6116,202.9715,203.4778,42032.0
2022-11-23 10:30:00,213.11,213.41,213.06,213.14,26277.0,203.5925,203.8791,203.5447,203.6211,26277.0
2022-11-23 11:00:00,213.21,213.24,212.98,213.04,18836.0,203.688,203.7167,203.4683,203.5256,18836.0
2022-11-23 11:30:00,213.11,213.13,212.0,212.24,36550.0,203.5925,203.6116,202.532,202.7613,36550.0
2022-11-23 12:00:00,212.27,212.57,212.27,212.46,14537.0,202.79,203.0766,202.79,202.9715,14537.0
2022-11-23 12:30:00,212.55,212.55,211.82,211.83,18430.0,203.0575,203.0575,202.3601,202.3696,18430.0
2022-11-23 13:00:00,211.92,212.5,211.92,212.48,19177.0,202.4556,203.0097,202.4556,202.9906,19177.0
2022-11-23 13:30:00,212.55,212.79,212.55,212.68,15333.0,203.0575,203.2868,203.0575,203.1817,15333.0
2022-11-23 14:00:00,212.82,213.67,212.43,213.39,28348.0,203.3154,204.1275,202.9428,203.86,28348.0
2022-11-23 14:30:00,213.19,213.41,212.77,213.17,30751.0,203.6689,203.8791,203.2677,203.6498,30751.0
2022-11-23 15:00:00,213.11,213.52,213.05,213.3,24445.0,203.5925,203.9842,203.5352,203.774,24445.0
2022-11-23 15:30:00,213.27,213.29,213.09,213.29,19201.0,203.7453,203.7644,203.5734,203.7644,19201.0
2022-11-25 09:30:00,213.27,213.72,213.16,213.66,32880.0,203.7453,204.1752,203.6402,204.1179,32880.0
2022-11-25 10:00:00,213.67,213.77,213.44,213.64,46661.0,204.1275,204.223,203.9077,204.0988,46661.0
2022-11-25 10:30:00,213.67,213.85,213.56,213.82,10547.0,204.1275,204.2994,204.0224,204.2708,10547.0
2022-11-25 11:00:00,213.8,213.94,213.65,213.69,36957.0,204.2517,204.3854,204.1084,204.1466,36957.0
2022-11-25 11:30:00,213.68,213.89,213.55,213.87,15451.0,204.137,204.3376,204.0128,204.3185,15451.0
2022-11-25 12:00:00,213.84,213.94,213.73,213.92,10206.0,204.2899,204.3854,204.1848,204.3663,10206.0
2022-11-25 12:30:00,213.89,213.89,213.45,213.66,40159.0,204.3376,204.3376,203.9173,204.1179,40159.0
2022-11-28 09:30:00,211.93,212.82,211.87,212.07,59068.0,202.4652,203.3154,202.4079,202.5989,59068.0
2022-11-28 10:00:00,212.03,212.56,211.96,212.23,59605.0,202.5607,203.067,202.4938,202.7518,59605.0
2022-11-28 10:30:00,212.23,212.33,211.67,211.78,26863.0,202.7518,202.8473,202.2168,202.3219,26863.0
2022-11-28 11:00:00,211.76,211.9,211.55,211.57,75409.0,202.3028,202.4365,202.1021,202.1212,75409.0
2022-11-28 11:30:00,211.64,211.91,211.57,211.88,33534.0,202.1881,202.4461,202.1212,202.4174,33534.0
2022-11-28 12:00:00,211.77,211.93,211.18,211.73,31462.0,202.3123,202.4652,201.7487,202.2741,31462.0
2022-11-28 12:30:00,211.71,211.84,211.07,211.16,35747.0,202.255,202.3792,201.6436,201.7296,35747.0
2022-11-28 13:00:00,211.11,211.34,211.04,211.21,21196.0,201.6818,201.9015,201.6149,201.7773,21196.0
2022-11-28 13:30:00,211.22,211.26,210.51,210.57,46418.0,201.7869,201.8251,201.1086,201.1659,46418.0
2022-11-28 14:00:00,210.57,210.65,210.27,210.33,36977.0,201.1659,201.2423,200.8793,200.9366,36977.0
2022-11-28 14:30:00,210.27,210.45,210.14,210.18,69306.0,200.8793,201.0513,200.7551,200.7933,69306.0
2022-11-28 15:00:00,210.17,210.2,209.59,209.63,76508.0,200.7838,200.8124,200.2297,200.2679,76508.0
2022-11-28 15:30:00,209.63,210.09,209.58,210.0,36969.0,200.2679,200.7073,200.2201,200.6214,36969.0
2022-11-29 09:30:00,210.39,210.71,210.0,210.71,75345.0,200.9939,201.2997,200.6214,201.2997,75345.0
2022-11-29 10:00:00,210.68,211.21,210.45,211.21,59777.0,201.271,201.7773,201.0513,201.7773,59777.0
2022-11-29 10:30:00,211.34,211.37,210.89,211.02,44779.0,201.9015,201.9302,201.4716,201.5958,44779.0
2022-11-29 11:00:00,211.1,211.13,209.7,209.77,28831.0,201.6722,201.7009,200.3348,200.4016,28831.0
2022-11-29 11:30:00,209.72,210.31,209.71,210.31,20315.0,200.3539,200.9175,200.3443,200.9175,20315.0
2022-11-29 12:00:00,210.24,210.31,209.89,209.94,19781.0,200.8506,200.9175,200.5163,200.564,19781.0
2022-11-29 12:30:00,210.0,210.46,210.0,210.23,27078.0,200.6214,201.0608,200.6214,200.8411,27078.0
2022-11-29 13:00:00,210.26,210.33,209.75,209.75,29191.0,200.8698,200.9366,200.3825,200.3825,29191.0
2022-11-29 13:30:00,209.77,210.37,209.76,210.33,44406.0,200.4016,200.9748,200.3921,200.9366,44406.0
2022-11-29 14:00:00,210.42,210.81,210.19,210.24,47810.0,201.0226,201.3952,200.8029,200.8506,47810.0
2022-11-29 14:30:00,210.19,210.21,209.91,210.2,31581.0,200.8029,200.822,200.5354,200.8124,31581.0
2022-11-29 15:00:00,210.2,210.51,210.1,210.35,14893.0,200.8124,201.1086,200.7169,200.9557,14893.0
2022-11-29 15:30:00,210.37,210.69,210.27,210.46,24901.0,200.9748,201.2805,200.8793,201.0608,24901.0
2022-11-30 09:30:00,210.74,210.96,209.89,210.21,69963.0,201.3283,201.5385,200.5163,200.822,69963.0
2022-11-30 10:00:00,210.29,210.47,209.8,209.87,18996.0,200.8984,201.0704,200.4303,200.4972,18996.0
2022-11-30 10:30:00,209.93,210.19,209.82,209.94,23101.0,200.5545,200.8029,200.4494,200.564,23101.0
2022-11-30 11:00:00,209.93,210.47,209.64,210.42,19540.0,200.5545,201.0704,200.2774,201.0226,19540.0
2022-11-30 11:30:00,210.55,210.66,210.28,210.34,19958.0,201.1468,201.2519,200.8889,200.9462,19958.0
2022-11-30 12:00:00,210.39,210.39,209.39,209.65,73635.0,200.9939,200.9939,200.0386,200.287,73635.0
2022-11-30 12:30:00,209.65,209.89,209.43,209.89,13486.0,200.287,200.5163,200.0768,200.5163,13486.0
2022-11-30 13:00:00,209.83,210.16,209.83,210.06,26885.0,200.459,200.7742,200.459,200.6787,26885.0
2022-11-30 13:30:00,210.01,212.81,209.97,212.7,62198.0,200.6309,203.3059,200.5927,203.2008,62198.0
2022-11-30 14:00:00,212.87,214.64,212.78,214.45,60663.0,203.3632,205.0541,203.2772,204.8726,60663.0
2022-11-30 14:30:00,214.42,214.59,213.82,214.42,30047.0,204.844,205.0064,204.2708,204.844,30047.0
2022-11-30 15:00:00,214.51,215.63,214.47,215.62,44430.0,204.9299,205.9999,204.8917,205.9904,44430.0
2022-11-30 15:30:00,215.62,216.56,215.6,216.56,54688.0,205.9904,206.8884,205.9713,206.8884,54688.0
2022-12-01 09:30:00,217.47,218.64,217.45,218.33,45035.0,207.7578,208.8755,207.7386,208.5793,45035.0
2022-12-01 10:00:00,218.49,218.87,216.3,216.36,60109.0,208.7322,209.0952,206.64,206.6973,60109.0
2022-12-01 10:30:00,216.34,217.58,216.1,217.58,26371.0,206.6782,207.8628,206.4489,207.8628,26371.0
2022-12-01 11:00:00,217.53,217.55,216.68,217.0,21476.0,207.8151,207.8342,207.003,207.3087,21476.0
2022-12-01 11:30:00,217.02,217.4,216.8,217.08,19718.0,207.3279,207.6909,207.1177,207.3852,19718.0
2022-12-01 12:00:00,217.16,217.22,216.37,217.18,110302.0,207.4616,207.5189,206.7069,207.4807,110302.0
2022-12-01 12:30:00,217.43,217.44,216.78,216.97,38901.0,207.7195,207.7291,207.0986,207.2801,38901.0
2022-12-01 13:00:00,217.11,217.44,216.64,216.78,31766.0,207.4138,207.7291,206.9648,207.0986,31766.0
2022-12-01 13:30:00,216.84,217.06,216.6,216.91,19468.0,207.1559,207.3661,206.9266,207.2228,19468.0
2022-12-01 14:00:00,216.91,217.05,216.53,217.0,46093.0,207.2228,207.3565,206.8597,207.3087,46093.0
2022-12-01 14:30:00,217.01,217.38,216.94,217.24,56919.0,207.3183,207.6718,207.2514,207.538,56919.0
2022-12-01 15:00:00,217.26,217.52,216.95,217.14,35415.0,207.5571,207.8055,207.261,207.4425,35415.0
2022-12-01 15:30:00,217.16,217.68,217.12,217.25,59836.0,207.4616,207.9584,207.4234,207.5476,59836.0
2022-12-02 09:30:00,214.02,215.2,214.02,214.85,49790.0,204.4618,205.5891,204.4618,205.2548,49790.0
2022-12-02 10:00:00,214.79,215.79,214.6,215.08,68459.0,205.1974,206.1528,205.0159,205.4745,68459.0
2022-12-02 10:30:00,215.03,216.03,214.85,215.52,55875.0,205.4267,206.3821,205.2548,205.8948,55875.0
2022-12-02 11:00:00,215.36,216.01,215.31,215.95,62728.0,205.742,206.363,205.6942,206.3056,62728.0
2022-12-02 11:30:00,215.94,216.58,215.86,216.31,66724.0,206.2961,206.9075,206.2197,206.6496,66724.0
2022-12-02 12:00:00,216.26,216.76,216.2,216.49,33821.0,206.6018,207.0795,206.5445,206.8215,33821.0
2022-12-02 12:30:00,216.51,216.56,215.92,215.93,53188.0,206.8406,206.8884,206.277,206.2865,53188.0
2022-12-02 13:00:00,215.87,216.14,215.81,216.14,36226.0,206.2292,206.4872,206.1719,206.4872,36226.0
2022-12-02 13:30:00,216.11,216.41,216.09,216.33,16563.0,206.4585,206.7451,206.4394,206.6687,16563.0
2022-12-02 14:00:00,216.35,216.44,215.94,216.36,34053.0,206.6878,206.7738,206.2961,206.6973,34053.0
2022-12-02 14:30:00,216.29,217.07,216.25,216.96,45270.0,206.6305,207.3756,206.5922,207.2705,45270.0
2022-12-02 15:00:00,217.05,217.54,216.93,216.98,55020.0,207.3565,207.8246,207.2419,207.2896,55020.0
2022-12-02 15:30:00,217.05,217.11,216.42,216.85,33894.0,207.3565,207.4138,206.7546,207.1654,33894.0
2022-12-05 09:30:00,215.35,215.35,213.84,213.9,39934.0,205.7324,205.7324,204.2899,204.3472,39934.0
2022-12-05 10:00:00,213.6,213.88,213.07,213.54,31098.0,204.0606,204.3281,203.5543,204.0033,31098.0
2022-12-05 10:30:00,213.58,214.21,213.44,214.03,23121.0,204.0415,204.6433,203.9077,204.4714,23121.0
2022-12-05 11:00:00,214.09,214.37,213.56,213.73,28278.0,204.5287,204.7962,204.0224,204.1848,28278.0
2022-12-05 11:30:00,213.74,213.74,212.83,212.83,41839.0,204.1943,204.1943,203.325,203.325,41839.0
2022-12-05 12:00:00,212.78,213.33,212.66,213.08,26956.0,203.2772,203.8026,203.1626,203.5638,26956.0
2022-12-05 12:30:00,213.0,213.1,212.45,212.45,12734.0,203.4874,203.5829,202.9619,202.9619,12734.0
2022-12-05 13:00:00,212.41,212.68,212.23,212.36,16202.0,202.9237,203.1817,202.7518,202.876,16202.0
2022-12-05 13:30:00,212.34,212.54,211.77,211.77,18750.0,202.8569,203.0479,202.3123,202.3123,18750.0
2022-12-05 14:00:00,211.84,212.05,211.53,211.54,26567.0,202.3792,202.5798,202.083,202.0926,26567.0
2022-12-05 14:30:00,211.59,211.73,211.27,211.66,50818.0,202.1404,202.2741,201.8346,202.2072,50818.0
2022-12-05 15:00:00,211.71,211.94,211.56,211.63,30142.0,202.255,202.4747,202.1117,202.1786,30142.0
2022-12-05 15:30:00,211.6,212.12,211.56,211.91,35126.0,202.1499,202.6467,202.1117,202.4461,35126.0
2022-12-06 09:30:00,212.03,212.06,210.87,210.87,54837.0,202.5607,202.5894,201.4525,201.4525,54837.0
2022-12-06 10:00:00,210.88,210.93,210.1,210.1,23442.0,201.4621,201.5098,200.7169,200.7169,23442.0
2022-12-06 10:30:00,210.09,210.28,209.59,209.81,31890.0,200.7073,200.8889,200.2297,200.4399,31890.0
2022-12-06 11:00:00,209.91,210.09,209.54,209.91,28795.0,200.5354,200.7073,200.1819,200.5354,28795.0
2022-12-06 11:30:00,209.92,210.17,209.71,209.76,24033.0,200.5449,200.7838,200.3443,200.3921,24033.0
2022-12-06 12:00:00,209.72,209.95,209.15,209.46,20398.0,200.3539,200.5736,199.8093,200.1055,20398.0
2022-12-06 12:30:00,209.43,209.5,209.0,209.07,17538.0,200.0768,200.1437,199.666,199.7329,17538.0
2022-12-06 13:00:00,209.05,209.11,208.33,208.37,28021.0,199.7138,199.7711,199.0259,199.0642,28021.0
2022-12-06 13:30:00,208.35,208.9,208.3,208.66,14507.0,199.0451,199.5705,198.9973,199.3412,14507.0
2022-12-06 14:00:00,208.67,208.71,208.04,208.05,22331.0,199.3508,199.389,198.7489,198.7585,22331.0
2022-12-06 14:30:00,208.05,208.52,207.84,208.42,32123.0,198.7585,199.2075,198.5578,199.1119,32123.0
2022-12-06 15:00:00,208.44,208.81,208.2,208.31,24456.0,199.131,199.4845,198.9018,199.0068,24456.0
2022-12-06 15:30:00,208.32,209.38,208.3,209.27,38886.0,199.0164,200.0291,198.9973,199.924,38886.0
2022-12-07 09:30:00,208.77,210.3,208.77,209.22,48705.0,199.4463,200.908,199.4463,199.8762,48705.0
2022-12-07 10:00:00,209.06,209.94,208.7,209.94,39015.0,199.7233,200.564,199.3794,200.564,39015.0
2022-12-07 10:30:00,209.99,210.62,209.6,210.47,34139.0,200.6118,201.2137,200.2392,201.0704,34139.0
2022-12-07 11:00:00,210.45,210.77,209.23,209.26,26820.0,201.0513,201.357,199.8858,199.9144,26820.0
2022-12-07 11:30:00,209.28,209.71,209.16,209.58,18995.0,199.9335,200.3443,199.8189,200.2201,18995.0
2022-12-07 12:00:00,209.51,209.61,209.14,209.19,22916.0,200.1532,200.2488,199.7998,199.8475,22916.0
2022-12-07 12:30:00,209.2,209.72,209.1,209.6,12318.0,199.8571,200.3539,199.7616,200.2392,12318.0
2022-12-07 13:00:00,209.61,209.9,209.35,209.72,25948.0,200.2488,200.5258,200.0004,200.3539,25948.0
2022-12-07 13:30:00,209.7,209.7,209.06,209.15,20287.0,200.3348,200.3348,199.7233,199.8093,20287.0
2022-12-07 14:00:00,209.14,209.28,208.75,209.17,27222.0,199.7998,199.9335,199.4272,199.8284,27222.0
2022-12-07 14:30:00,209.15,209.45,209.04,209.04,39166.0,199.8093,200.0959,199.7042,199.7042,39166.0
2022-12-07 15:00:00,209.07,209.31,208.68,209.02,28381.0,199.7329,199.9622,199.3603,199.6851,28381.0
2022-12-07 15:30:00,209.05,209.25,208.97,209.12,34925.0,199.7138,199.9049,199.6374,199.7807,34925.0
2022-12-08 09:30:00,210.2,211.29,209.51,211.28,68877.0,200.8124,201.8538,200.1532,201.8442,68877.0
2022-12-08 10:00:00,211.41,211.89,211.28,211.77,26952.0,201.9684,202.427,201.8442,202.3123,26952.0
2022-12-08 10:30:00,211.86,211.99,211.42,211.54,21130.0,202.3983,202.5225,201.9779,202.0926,21130.0
2022-12-08 11:00:00,211.57,211.64,210.47,210.97,18531.0,202.1212,202.1881,201.0704,201.548,18531.0
2022-12-08 11:30:00,211.0,211.26,210.82,211.07,46723.0,201.5767,201.8251,201.4047,201.6436,46723.0
2022-12-08 12:00:00,210.99,211.16,210.73,210.78,19556.0,201.5672,201.7296,201.3188,201.3665,19556.0
2022-12-08 12:30:00,210.74,210.91,210.59,210.89,23360.0,201.3283,201.4907,201.185,201.4716,23360.0
2022-12-08 13:00:00,210.94,211.12,210.72,211.12,12743.0,201.5194,201.6913,201.3092,201.6913,12743.0
2022-12-08 13:30:00,211.27,211.43,210.98,211.04,141162.0,201.8346,201.9875,201.5576,201.6149,141162.0
2022-12-08 14:00:00,210.94,210.99,210.16,210.48,136057.0,201.5194,201.5672,200.7742,201.0799,136057.0
2022-12-08 14:30:00,210.5,210.69,210.27,210.47,73898.0,201.099,201.2805,200.8793,201.0704,73898.0
2022-12-08 15:00:00,210.44,210.81,210.15,210.69,44148.0,201.0417,201.3952,200.7647,201.2805,44148.0
2022-12-08 15:30:00,210.75,210.91,210.14,210.75,50742.0,201.3379,201.4907,200.7551,201.3379,50742.0
2022-12-09 09:30:00,210.16,211.2,209.98,210.93,46744.0,200.7742,201.7678,200.6023,201.5098,46744.0
2022-12-09 10:00:00,211.01,211.23,210.48,210.55,24796.0,201.5863,201.7964,201.0799,201.1468,24796.0
2022-12-09 10:30:00,210.76,211.12,210.35,210.88,29904.0,201.3474,201.6913,200.9557,201.4621,29904.0
2022-12-09 11:00:00,210.91,211.08,210.45,210.71,15521.0,201.4907,201.6531,201.0513,201.2997,15521.0
2022-12-09 11:30:00,210.62,211.08,210.38,210.93,32974.0,201.2137,201.6531,200.9844,201.5098,32974.0
2022-12-09 12:00:00,210.92,210.98,210.46,210.51,14067.0,201.5003,201.5576,201.0608,201.1086,14067.0
2022-12-09 12:30:00,210.52,210.85,210.48,210.63,10415.0,201.1181,201.4334,201.0799,201.2232,10415.0
2022-12-09 13:00:00,210.57,210.57,209.97,210.22,12137.0,201.1659,201.1659,200.5927,200.8315,12137.0
2022-12-09 13:30:00,210.19,210.37,210.07,210.13,15909.0,200.8029,200.9748,200.6882,200.7456,15909.0
2022-12-09 14:00:00,210.2,210.21,209.73,210.13,38605.0,200.8124,200.822,200.3634,200.7456,38605.0
2022-12-09 14:30:00,210.12,210.33,210.06,210.24,85149.0,200.736,200.9366,200.6787,200.8506,85149.0
2022-12-09 15:00:00,210.27,210.42,210.0,210.01,31926.0,200.8793,201.0226,200.6214,200.6309,31926.0
2022-12-09 15:30:00,209.98,210.09,209.06,209.13,51501.0,200.6023,200.7073,199.7233,199.7902,51501.0
2022-12-12 09:30:00,209.56,209.88,209.2,209.88,40566.0,200.201,200.5067,199.8571,200.5067,40566.0
2022-12-12 10:00:00,209.91,210.14,209.35,209.98,47667.0,200.5354,200.7551,200.0004,200.6023,47667.0
2022-12-12 10:30:00,209.96,210.48,209.95,210.35,27997.0,200.5832,201.0799,200.5736,200.9557,27997.0
2022-12-12 11:00:00,210.35,210.8,210.13,210.75,31574.0,200.9557,201.3856,200.7456,201.3379,31574.0
2022-12-12 11:30:00,210.73,210.78,210.51,210.78,23772.0,201.3188,201.3665,201.1086,201.3665,23772.0
2022-12-12 12:00:00,210.76,211.05,210.55,210.69,17167.0,201.3474,201.6245,201.1468,201.2805,17167.0
2022-12-12 12:30:00,210.66,210.95,210.57,210.86,77317.0,201.2519,201.5289,201.1659,201.443,77317.0
2022-12-12 13:00:00,210.86,210.95,210.4,210.53,24743.0,201.443,201.5289,201.0035,201.1277,24743.0
2022-12-12 13:30:00,210.53,210.96,210.53,210.81,26509.0,201.1277,201.5385,201.1277,201.3952,26509.0
2022-12-12 14:00:00,210.84,210.89,210.65,210.77,22647.0,201.4239,201.4716,201.2423,201.357,22647.0
2022-12-12 14:30:00,210.78,211.31,210.68,211.27,57199.0,201.3665,201.8729,201.271,201.8346,57199.0
2022-12-12 15:00:00,211.29,212.15,211.27,212.06,53361.0,201.8538,202.6753,201.8346,202.5894,53361.0
2022-12-12 15:30:00,212.15,212.43,211.95,212.41,158877.0,202.6753,202.9428,202.4843,202.9237,158877.0
2022-12-13 09:30:00,218.06,218.73,217.18,217.87,68179.0,208.3214,208.9615,207.4807,208.1399,68179.0
2022-12-13 10:00:00,218.01,218.01,215.27,215.72,36328.0,208.2736,208.2736,205.656,206.0859,36328.0
2022-12-13 10:30:00,215.75,216.06,214.84,214.95,28115.0,206.1146,206.4107,205.2452,205.3503,28115.0
2022-12-13 11:00:00,215.3,215.45,214.71,215.03,38768.0,205.6847,205.828,205.121,205.4267,38768.0
2022-12-13 11:30:00,215.03,215.59,213.74,214.14,44082.0,205.4267,205.9617,204.1943,204.5765,44082.0
2022-12-13 12:00:00,214.22,214.5,212.9,213.23,45007.0,204.6529,204.9204,203.3919,203.7071,45007.0
2022-12-13 12:30:00,213.09,213.37,212.41,212.83,40355.0,203.5734,203.8409,202.9237,203.325,40355.0
2022-12-13 13:00:00,212.84,214.14,212.84,214.11,29958.0,203.3345,204.5765,203.3345,204.5478,29958.0
2022-12-13 13:30:00,214.19,214.3,213.5,213.97,18695.0,204.6242,204.7293,203.9651,204.4141,18695.0
2022-12-13 14:00:00,214.03,214.33,213.72,213.95,41286.0,204.4714,204.758,204.1752,204.395,41286.0
2022-12-13 14:30:00,213.93,214.69,213.79,213.93,35668.0,204.3759,205.1019,204.2421,204.3759,35668.0
2022-12-13 15:00:00,213.94,214.15,213.08,214.12,39001.0,204.3854,204.586,203.5638,204.5574,39001.0
2022-12-13 15:30:00,214.21,214.8,214.0,214.2,65430.0,204.6433,205.207,204.4427,204.6338,65430.0
2022-12-14 09:30:00,214.13,215.12,214.06,215.12,33801.0,204.5669,205.5127,204.5,205.5127,33801.0
2022-12-14 10:00:00,215.08,215.22,214.77,215.12,31267.0,205.4745,205.6082,205.1783,205.5127,31267.0
2022-12-14 10:30:00,215.16,215.38,214.88,215.33,29938.0,205.5509,205.7611,205.2834,205.7133,29938.0
2022-12-14 11:00:00,215.43,215.66,215.18,215.48,67364.0,205.8089,206.0286,205.57,205.8566,67364.0
2022-12-14 11:30:00,215.48,215.48,214.89,214.97,19882.0,205.8566,205.8566,205.293,205.3694,19882.0
2022-12-14 12:00:00,214.88,215.04,214.62,214.75,26733.0,205.2834,205.4363,205.035,205.1592,26733.0
2022-12-14 12:30:00,214.81,214.91,214.7,214.78,26456.0,205.2165,205.3121,205.1115,205.1879,26456.0
2022-12-14 13:00:00,214.78,215.1,214.78,215.08,26114.0,205.1879,205.4936,205.1879,205.4745,26114.0
2022-12-14 13:30:00,215.17,215.77,215.15,215.51,29235.0,205.5605,206.1337,205.5414,205.8853,29235.0
2022-12-14 14:00:00,215.32,215.32,212.37,213.08,52066.0,205.7038,205.7038,202.8855,203.5638,52066.0
2022-12-14 14:30:00,212.9,213.25,211.44,212.68,34814.0,203.3919,203.7262,201.9971,203.1817,34814.0
2022-12-14 15:00:00,212.59,214.83,212.35,212.36,52185.0,203.0957,205.2357,202.8664,202.876,52185.0
2022-12-14 15:30:00,212.16,213.31,211.78,212.74,47429.0,202.6849,203.7835,202.3219,203.239,47429.0
2022-12-15 09:30:00,209.81,210.8,208.41,208.49,53878.0,200.4399,201.3856,199.1024,199.1788,53878.0
2022-12-15 10:00:00,208.39,208.83,208.1,208.51,47418.0,199.0833,199.5036,198.8062,199.1979,47418.0
2022-12-15 10:30:00,208.53,209.03,208.01,208.2,23456.0,199.217,199.6947,198.7202,198.9018,23456.0
2022-12-15 11:00:00,208.42,208.51,207.38,207.57,81309.0,199.1119,199.1979,198.1184,198.2999,81309.0
2022-12-15 11:30:00,207.61,207.99,207.42,207.68,26789.0,198.3381,198.7011,198.1566,198.405,26789.0
2022-12-15 12:00:00,207.87,208.22,207.75,208.06,22040.0,198.5865,198.9209,198.4719,198.768,22040.0
2022-12-15 12:30:00,208.11,208.38,207.46,207.57,30267.0,198.8158,199.0737,198.1948,198.2999,30267.0
2022-12-15 13:00:00,207.43,207.56,207.1,207.3,14734.0,198.1661,198.2903,197.8509,198.0419,14734.0
2022-12-15 13:30:00,207.24,207.52,207.17,207.5,32284.0,197.9846,198.2521,197.9178,198.233,32284.0
2022-12-15 14:00:00,207.49,207.63,207.16,207.35,34662.0,198.2235,198.3572,197.9082,198.0897,34662.0
2022-12-15 14:30:00,207.35,208.21,207.35,208.18,57189.0,198.0897,198.9113,198.0897,198.8826,57189.0
2022-12-15 15:00:00,208.29,208.55,207.83,208.31,41433.0,198.9877,199.2361,198.5483,199.0068,41433.0
2022-12-15 15:30:00,208.36,208.52,207.39,207.71,59516.0,199.0546,199.2075,198.1279,198.4336,59516.0
2022-12-16 09:30:00,205.78,206.46,205.26,206.11,39729.0,196.5898,197.2395,196.0931,196.9051,39729.0
2022-12-16 10:00:00,206.06,206.09,204.4,204.5,48319.0,196.8573,196.886,195.2715,195.367,48319.0
2022-12-16 10:30:00,204.44,204.73,204.05,204.62,31576.0,195.3097,195.5867,194.9371,195.4816,31576.0
2022-12-16 11:00:00,204.62,204.91,204.04,204.37,18573.0,195.4816,195.7587,194.9275,195.2428,18573.0
2022-12-16 11:30:00,204.39,204.64,203.75,203.76,18333.0,195.2619,195.5007,194.6505,194.66,18333.0
2022-12-16 12:00:00,203.93,204.17,203.72,204.08,62760.0,194.8225,195.0517,194.6218,194.9658,62760.0
2022-12-16 12:30:00,204.06,204.52,203.63,203.66,97214.0,194.9466,195.3861,194.5359,194.5645,97214.0
2022-12-16 13:00:00,203.75,204.0,203.7,203.77,33555.0,194.6505,194.8893,194.6027,194.6696,33555.0
2022-12-16 13:30:00,203.79,204.14,203.69,203.99,36640.0,194.6887,195.0231,194.5932,194.8798,36640.0
2022-12-16 14:00:00,203.94,204.63,203.9,204.15,42811.0,194.832,195.4912,194.7938,195.0326,42811.0
2022-12-16 14:30:00,204.12,204.79,203.92,204.69,50278.0,195.004,195.644,194.8129,195.5485,50278.0
2022-12-16 15:00:00,204.82,205.4,204.46,205.3,69960.0,195.6727,196.2268,195.3288,196.1313,69960.0
2022-12-16 15:30:00,205.28,205.71,205.08,205.11,100357.0,196.1122,196.523,195.9211,195.9498,100357.0
2022-12-19 09:30:00,205.17,205.31,204.06,204.2,58693.0,196.0071,196.1408,194.9466,195.0804,58693.0
2022-12-19 10:00:00,204.41,205.27,204.21,205.23,39842.0,195.281,196.1026,195.0899,196.0644,39842.0
2022-12-19 10:30:00,205.2,205.2,204.25,204.25,26990.0,196.0357,196.0357,195.1282,195.1282,26990.0
2022-12-19 11:00:00,204.18,204.37,203.97,204.24,34088.0,195.0613,195.2428,194.8607,195.1186,34088.0
2022-12-19 11:30:00,204.18,204.18,203.55,203.81,38232.0,195.0613,195.0613,194.4594,194.7078,38232.0
2022-12-19 12:00:00,203.78,204.16,203.78,203.78,27667.0,194.6792,195.0422,194.6792,194.6792,27667.0
2022-12-19 12:30:00,203.77,203.98,203.56,203.84,42727.0,194.6696,194.8702,194.469,194.7365,42727.0
2022-12-19 13:00:00,203.86,204.03,203.59,203.68,58501.0,194.7556,194.918,194.4976,194.5836,58501.0
2022-12-19 13:30:00,203.68,203.7,203.04,203.05,27890.0,194.5836,194.6027,193.9722,193.9818,27890.0
2022-12-19 14:00:00,203.0,203.0,202.31,202.31,58394.0,193.934,193.934,193.2748,193.2748,58394.0
2022-12-19 14:30:00,202.31,202.68,202.09,202.3,126042.0,193.2748,193.6283,193.0646,193.2652,126042.0
2022-12-19 15:00:00,202.26,202.5,202.04,202.41,71246.0,193.227,193.4563,193.0169,193.3703,71246.0
2022-12-19 15:30:00,202.42,203.06,202.23,202.92,55098.0,193.3799,193.9913,193.1984,193.8576,55098.0
2022-12-20 09:30:00,202.67,203.03,201.88,203.02,62074.0,193.6187,193.9626,192.864,193.9531,62074.0
2022-12-20 10:00:00,202.95,203.8,202.95,203.59,30747.0,193.8862,194.6983,193.8862,194.4976,30747.0
2022-12-20 10:30:00,203.89,204.08,203.61,203.62,48806.0,194.7842,194.9658,194.5167,194.5263,48806.0
2022-12-20 11:00:00,203.59,203.71,202.61,202.7,49393.0,194.4976,194.6123,193.5614,193.6474,49393.0
2022-12-20 11:30:00,202.74,203.33,202.73,203.33,22218.0,193.6856,194.2492,193.676,194.2492,22218.0
2022-12-20 12:00:00,203.34,203.64,203.31,203.39,28898.0,194.2588,194.5454,194.2301,194.3066,28898.0
2022-12-20 12:30:00,203.34,203.7,203.08,203.63,26444.0,194.2588,194.6027,194.0104,194.5359,26444.0
2022-12-20 13:00:00,203.68,203.84,203.43,203.77,28823.0,194.5836,194.7365,194.3448,194.6696,28823.0
2022-12-20 13:30:00,203.77,204.12,203.76,203.76,43351.0,194.6696,195.004,194.66,194.66,43351.0
2022-12-20 14:00:00,203.77,204.16,203.66,203.79,51176.0,194.6696,195.0422,194.5645,194.6887,51176.0
2022-12-20 14:30:00,203.81,203.86,203.29,203.44,80335.0,194.7078,194.7556,194.211,194.3543,80335.0
2022-12-20 15:00:00,203.45,203.63,203.12,203.58,77718.0,194.3639,194.5359,194.0486,194.4881,77718.0
2022-12-20 15:30:00,203.59,203.88,203.28,203.39,95563.0,194.4976,194.7747,194.2015,194.3066,95563.0
2022-12-21 09:30:00,204.86,205.48,204.23,204.67,192050.0,195.7109,196.3032,195.1091,195.5294,192050.0
2022-12-21 10:00:00,204.64,205.78,204.64,205.76,27883.0,195.5007,196.5898,195.5007,196.5707,27883.0
2022-12-21 10:30:00,205.84,206.48,205.72,206.35,27716.0,196.6472,197.2586,196.5325,197.1344,27716.0
2022-12-21 11:00:00,206.43,206.66,206.21,206.5,26862.0,197.2108,197.4305,197.0006,197.2777,26862.0
2022-12-21 11:30:00,206.54,206.7,206.12,206.36,21100.0,197.3159,197.4687,196.9146,197.1439,21100.0
2022-12-21 12:00:00,206.29,206.36,206.06,206.14,47254.0,197.0771,197.1439,196.8573,196.9338,47254.0
2022-12-21 12:30:00,206.19,206.4,206.11,206.4,34565.0,196.9815,197.1821,196.9051,197.1821,34565.0
2022-12-21 13:00:00,206.35,206.64,206.12,206.26,24404.0,197.1344,197.4114,196.9146,197.0484,24404.0
2022-12-21 13:30:00,206.28,206.7,206.25,206.67,23672.0,197.0675,197.4687,197.0388,197.4401,23672.0
2022-12-21 14:00:00,206.66,207.06,206.59,206.63,43914.0,197.4305,197.8127,197.3637,197.4019,43914.0
2022-12-21 14:30:00,206.58,206.82,206.16,206.31,135216.0,197.3541,197.5834,196.9529,197.0962,135216.0
2022-12-21 15:00:00,206.34,206.45,206.03,206.03,53958.0,197.1248,197.2299,196.8287,196.8287,53958.0
2022-12-21 15:30:00,206.03,206.44,206.03,206.43,78782.0,196.8287,197.2204,196.8287,197.2108,78782.0
2022-12-22 09:30:00,203.65,203.72,202.45,202.65,80110.0,195.6304,195.6976,194.4777,194.6698,80110.0
2022-12-22 10:00:00,202.63,202.69,201.73,202.05,30759.0,194.6506,194.7082,193.786,194.0934,30759.0
2022-12-22 10:30:00,201.72,202.18,201.72,201.87,24179.0,193.7764,194.2183,193.7764,193.9205,24179.0
2022-12-22 11:00:00,201.8,202.09,201.73,201.82,50106.0,193.8533,194.1318,193.786,193.8725,50106.0
2022-12-22 11:30:00,201.84,201.93,201.29,201.47,38267.0,193.8917,193.9781,193.3633,193.5362,38267.0
2022-12-22 12:00:00,201.42,201.43,200.63,200.63,28904.0,193.4882,193.4978,192.7293,192.7293,28904.0
2022-12-22 12:30:00,200.49,200.49,200.05,200.14,26536.0,192.5948,192.5948,192.1722,192.2586,26536.0
2022-12-22 13:00:00,200.0,200.02,199.52,199.71,38480.0,192.1241,192.1433,191.663,191.8456,38480.0
2022-12-22 13:30:00,199.6,199.81,199.32,199.7,28824.0,191.7399,191.9416,191.4709,191.836,28824.0
2022-12-22 14:00:00,199.72,200.69,199.68,200.69,70355.0,191.8552,192.787,191.8167,192.787,70355.0
2022-12-22 14:30:00,200.63,201.4,200.46,201.39,70220.0,192.7293,193.469,192.566,193.4594,70220.0
2022-12-22 15:00:00,201.44,202.53,201.28,202.47,116272.0,193.5074,194.5545,193.3537,194.4969,116272.0
2022-12-22 15:30:00,202.52,202.75,201.79,202.73,133891.0,194.5449,194.7658,193.8436,194.7466,133891.0
2022-12-23 09:30:00,202.61,203.21,201.42,201.56,72088.0,194.6314,195.2077,193.4882,193.6227,72088.0
2022-12-23 10:00:00,201.67,203.24,201.65,203.03,58793.0,193.7284,195.2365,193.7092,195.0348,58793.0
2022-12-23 10:30:00,203.04,203.57,202.66,202.68,30020.0,195.0444,195.5536,194.6794,194.6986,30020.0
2022-12-23 11:00:00,202.71,202.92,202.45,202.71,119189.0,194.7274,194.9291,194.4777,194.7274,119189.0
2022-12-23 11:30:00,202.77,203.27,202.72,203.12,34738.0,194.7851,195.2654,194.737,195.1213,34738.0
2022-12-23 12:00:00,203.1,203.57,203.05,203.47,30757.0,195.1021,195.5536,195.054,195.4575,30757.0
2022-12-23 12:30:00,203.37,203.67,203.09,203.21,34583.0,195.3614,195.6496,195.0925,195.2077,34583.0
2022-12-23 13:00:00,203.28,203.44,203.1,203.33,27859.0,195.275,195.4287,195.1021,195.323,27859.0
2022-12-23 13:30:00,203.41,203.47,202.98,203.05,29411.0,195.3999,195.4575,194.9868,195.054,29411.0
2022-12-23 14:00:00,203.12,203.35,202.92,203.26,29938.0,195.1213,195.3422,194.9291,195.2558,29938.0
2022-12-23 14:30:00,203.3,203.71,203.29,203.71,21210.0,195.2942,195.688,195.2846,195.688,21210.0
2022-12-23 15:00:00,203.74,203.94,203.46,203.54,33700.0,195.7169,195.909,195.4479,195.5247,33700.0
2022-12-23 15:30:00,203.55,203.99,203.29,203.92,49231.0,195.5343,195.957,195.2846,195.8898,49231.0
2022-12-27 09:30:00,204.23,204.26,202.61,202.97,100131.0,196.1876,196.2164,194.6314,194.9772,100131.0
2022-12-27 10:00:00,202.94,204.24,202.57,204.0,47111.0,194.9484,196.1972,194.5929,195.9666,47111.0
2022-12-27 10:30:00,204.07,204.4,203.72,203.73,28432.0,196.0339,196.3509,195.6976,195.7073,28432.0
2022-12-27 11:00:00,203.71,204.1,203.69,204.09,50362.0,195.688,196.0627,195.6688,196.0531,50362.0
2022-12-27 11:30:00,204.08,204.26,203.91,204.09,32612.0,196.0435,196.2164,195.8802,196.0531,32612.0
2022-12-27 12:00:00,204.1,204.43,203.92,203.95,31275.0,196.0627,196.3797,195.8898,195.9186,31275.0
2022-12-27 12:30:00,203.95,204.13,203.67,203.92,71910.0,195.9186,196.0915,195.6496,195.8898,71910.0
2022-12-27 13:00:00,203.9,204.16,203.8,203.85,30831.0,195.8706,196.1203,195.7745,195.8225,30831.0
2022-12-27 13:30:00,203.83,203.83,203.33,203.4,38141.0,195.8033,195.8033,195.323,195.3902,38141.0
2022-12-27 14:00:00,203.37,203.62,203.09,203.15,64163.0,195.3614,195.6016,195.0925,195.1501,64163.0
2022-12-27 14:30:00,203.13,203.57,203.04,203.52,54128.0,195.1309,195.5536,195.0444,195.5055,54128.0
2022-12-27 15:00:00,203.57,204.02,203.53,203.95,60690.0,195.5536,195.9858,195.5151,195.9186,60690.0
2022-12-27 15:30:00,203.97,204.16,203.61,203.75,148081.0,195.9378,196.1203,195.592,195.7265,148081.0
2022-12-28 09:30:00,204.02,204.47,203.24,203.83,151496.0,195.9858,196.4181,195.2365,195.8033,151496.0
2022-12-28 10:00:00,203.99,204.19,202.84,202.9,101793.0,195.957,196.1491,194.8523,194.9099,101793.0
2022-12-28 10:30:00,202.89,203.11,202.38,202.43,54712.0,194.9003,195.1117,194.4104,194.4584,54712.0
2022-12-28 11:00:00,202.43,202.58,202.06,202.31,105290.0,194.4584,194.6025,194.103,194.3432,105290.0
2022-12-28 11:30:00,202.35,202.41,201.89,201.91,67708.0,194.3816,194.4392,193.9397,193.9589,67708.0
2022-12-28 12:00:00,201.86,201.97,201.32,201.58,58856.0,193.9109,194.0166,193.3922,193.6419,58856.0
2022-12-28 12:30:00,201.59,202.35,201.57,202.35,25238.0,193.6515,194.3816,193.6323,194.3816,25238.0
2022-12-28 13:00:00,202.4,202.8,202.22,202.3,34671.0,194.4296,194.8139,194.2567,194.3336,34671.0
2022-12-28 13:30:00,202.25,202.31,201.87,201.93,54049.0,194.2855,194.3432,193.9205,193.9781,54049.0
2022-12-28 14:00:00,201.89,202.03,201.65,201.75,28864.0,193.9397,194.0742,193.7092,193.8052,28864.0
2022-12-28 14:30:00,201.67,202.22,201.63,201.8,58248.0,193.7284,194.2567,193.6899,193.8533,58248.0
2022-12-28 15:00:00,201.83,201.85,200.92,201.07,96283.0,193.8821,193.9013,193.0079,193.152,96283.0
2022-12-28 15:30:00,201.06,201.3,200.78,200.89,76578.0,193.1424,193.3729,192.8734,192.9791,76578.0
2022-12-29 09:30:00,202.37,203.63,202.04,203.51,80675.0,194.4008,195.6112,194.0838,195.4959,80675.0
2022-12-29 10:00:00,203.71,204.48,203.57,204.16,74499.0,195.688,196.4277,195.5536,196.1203,74499.0
2022-12-29 10:30:00,204.12,204.62,204.12,204.42,35737.0,196.0819,196.5622,196.0819,196.3701,35737.0
2022-12-29 11:00:00,204.46,204.47,204.0,204.25,48808.0,196.4085,196.4181,195.9666,196.2068,48808.0
2022-12-29 11:30:00,204.29,205.08,204.29,205.02,76496.0,196.2452,197.0041,196.2452,196.9465,76496.0
2022-12-29 12:00:00,205.05,205.23,204.93,205.05,82195.0,196.9753,197.1482,196.86,196.9753,82195.0
2022-12-29 12:30:00,205.03,205.17,204.88,205.12,52592.0,196.9561,197.0905,196.812,197.0425,52592.0
2022-12-29 13:00:00,205.08,205.26,204.89,205.02,63853.0,197.0041,197.177,196.8216,196.9465,63853.0
2022-12-29 13:30:00,205.04,205.12,204.88,205.07,50743.0,196.9657,197.0425,196.812,196.9945,50743.0
2022-12-29 14:00:00,205.03,205.27,204.9,204.9,84818.0,196.9561,197.1866,196.8312,196.8312,84818.0
2022-12-29 14:30:00,204.89,205.16,204.82,204.84,65575.0,196.8216,197.0809,196.7543,196.7735,65575.0
2022-12-29 15:00:00,204.82,205.03,204.52,204.62,59633.0,196.7543,196.9561,196.4661,196.5622,59633.0
2022-12-29 15:30:00,204.65,205.05,204.61,204.82,143431.0,196.591,196.9753,196.5526,196.7543,143431.0
2022-12-30 09:30:00,203.04,203.92,202.39,203.34,157028.0,195.0444,195.8898,194.42,195.3326,157028.0
2022-12-30 10:00:00,203.31,203.76,202.88,203.61,99223.0,195.3038,195.7361,194.8907,195.592,99223.0
2022-12-30 10:30:00,203.57,203.81,203.19,203.24,53441.0,195.5536,195.7841,195.1885,195.2365,53441.0
2022-12-30 11:00:00,203.22,203.38,202.85,202.92,43429.0,195.2173,195.371,194.8619,194.9291,43429.0
2022-12-30 11:30:00,202.87,203.35,202.8,203.31,37248.0,194.8811,195.3422,194.8139,195.3038,37248.0
2022-12-30 12:00:00,203.33,203.35,203.05,203.22,34763.0,195.323,195.3422,195.054,195.2173,34763.0
2022-12-30 12:30:00,203.2,203.35,203.06,203.35,37973.0,195.1981,195.3422,195.0636,195.3422,37973.0
2022-12-30 13:00:00,203.33,203.33,201.91,202.37,67538.0,195.323,195.323,193.9589,194.4008,67538.0
2022-12-30 13:30:00,202.29,202.7,202.29,202.38,37751.0,194.324,194.7178,194.324,194.4104,37751.0
2022-12-30 14:00:00,202.34,202.43,201.91,202.22,55129.0,194.372,194.4584,193.9589,194.2567,55129.0
2022-12-30 14:30:00,202.18,202.3,201.87,202.04,44660.0,194.2183,194.3336,193.9205,194.0838,44660.0
2022-12-30 15:00:00,202.08,203.08,202.05,202.65,35445.0,194.1222,195.0828,194.0934,194.6698,35445.0
2022-12-30 15:30:00,202.69,203.94,202.64,203.86,69988.0,194.7082,195.909,194.6602,195.8321,69988.0
2023-01-03 09:30:00,204.97,206.15,203.56,203.6,105193.0,196.8984,198.032,195.5439,195.5824,105193.0
2023-01-03 10:00:00,203.72,204.04,202.5,202.94,71518.0,195.6976,196.005,194.5257,194.9484,71518.0
2023-01-03 10:30:00,202.87,203.85,202.64,203.85,43220.0,194.8811,195.8225,194.6602,195.8225,43220.0
2023-01-03 11:00:00,203.95,204.05,202.42,202.63,54329.0,195.9186,196.0147,194.4488,194.6506,54329.0
2023-01-03 11:30:00,202.53,202.53,201.82,202.08,34572.0,194.5545,194.5545,193.8725,194.1222,34572.0
2023-01-03 12:00:00,202.12,202.32,201.77,202.0,42273.0,194.1607,194.3528,193.8244,194.0454,42273.0
2023-01-03 12:30:00,202.0,202.53,201.3,201.8,19582.0,194.0454,194.5545,193.3729,193.8533,19582.0
2023-01-03 13:00:00,201.76,202.43,201.65,202.39,20466.0,193.8148,194.4584,193.7092,194.42,20466.0
2023-01-03 13:30:00,202.31,202.63,202.1,202.57,36169.0,194.3432,194.6506,194.1414,194.5929,36169.0
2023-01-03 14:00:00,202.48,202.53,201.7,201.88,20157.0,194.5065,194.5545,193.7572,193.9301,20157.0
2023-01-03 14:30:00,201.81,202.6,201.33,202.32,75081.0,193.8629,194.6218,193.4018,194.3528,75081.0
2023-01-03 15:00:00,202.37,202.97,202.29,202.61,32439.0,194.4008,194.9772,194.324,194.6314,32439.0
2023-01-03 15:30:00,202.69,202.98,202.46,202.86,52054.0,194.7082,194.9868,194.4873,194.8715,52054.0
2023-01-04 09:30:00,204.19,205.37,204.0,205.18,64018.0,196.1491,197.2827,195.9666,197.1002,64018.0
2023-01-04 10:00:00,205.16,205.66,203.71,204.48,42704.0,197.0809,197.5612,195.688,196.4277,42704.0
2023-01-04 10:30:00,204.25,205.23,204.2,205.22,18032.0,196.2068,197.1482,196.1587,197.1386,18032.0
2023-01-04 11:00:00,205.24,205.66,205.04,205.38,19818.0,197.1578,197.5612,196.9657,197.2923,19818.0
2023-01-04 11:30:00,205.44,206.69,205.44,206.64,14448.0,197.3499,198.5507,197.3499,198.5027,14448.0
2023-01-04 12:00:00,206.71,206.71,206.17,206.25,9649.0,198.5699,198.5699,198.0512,198.128,9649.0
2023-01-04 12:30:00,206.28,206.7,206.14,206.14,12867.0,198.1568,198.5603,198.0223,198.0223,12867.0
2023-01-04 13:00:00,206.16,206.61,205.82,206.42,29452.0,198.0416,198.4738,197.7149,198.2913,29452.0
2023-01-04 13:30:00,206.43,206.73,206.23,206.27,12658.0,198.3009,198.5891,198.1088,198.1472,12658.0
2023-01-04 14:00:00,206.55,206.55,204.61,204.67,36049.0,198.4162,198.4162,196.5526,196.6102,36049.0
2023-01-04 14:30:00,204.6,205.75,204.55,205.75,27927.0,196.543,197.6477,196.495,197.6477,27927.0
2023-01-04 15:00:00,205.73,206.09,205.45,205.46,27703.0,197.6285,197.9743,197.3595,197.3691,27703.0
2023-01-04 15:30:00,205.43,205.95,204.54,205.83,109372.0,197.3403,197.8398,196.4854,197.7246,109372.0
2023-01-05 09:30:00,204.6,204.63,202.76,203.4,53427.0,196.543,196.5718,194.7754,195.3902,53427.0
2023-01-05 10:00:00,203.28,204.3,203.05,203.72,55941.0,195.275,196.2548,195.054,195.6976,55941.0
2023-01-05 10:30:00,203.74,204.07,203.31,203.31,17074.0,195.7169,196.0339,195.3038,195.3038,17074.0
2023-01-05 11:00:00,203.29,203.63,202.86,202.96,32885.0,195.2846,195.6112,194.8715,194.9676,32885.0
2023-01-05 11:30:00,203.08,203.41,202.93,202.99,35586.0,195.0828,195.3999,194.9388,194.9964,35586.0
2023-01-05 12:00:00,203.01,203.44,202.87,203.21,29455.0,195.0156,195.4287,194.8811,195.2077,29455.0
2023-01-05 12:30:00,203.21,203.47,202.82,202.82,24468.0,195.2077,195.4575,194.8331,194.8331,24468.0
2023-01-05 13:00:00,202.81,203.99,202.7,203.83,31174.0,194.8235,195.957,194.7178,195.8033,31174.0
2023-01-05 13:30:00,203.7,203.94,203.47,203.52,29718.0,195.6784,195.909,195.4575,195.5055,29718.0
2023-01-05 14:00:00,203.49,203.73,203.3,203.31,26711.0,195.4767,195.7073,195.2942,195.3038,26711.0
2023-01-05 14:30:00,203.42,204.2,203.39,203.78,34804.0,195.4095,196.1587,195.3806,195.7553,34804.0
2023-01-05 15:00:00,203.75,203.75,203.04,203.12,22935.0,195.7265,195.7265,195.0444,195.1213,22935.0
2023-01-05 15:30:00,203.07,203.34,202.89,203.14,49515.0,195.0732,195.3326,194.9003,195.1405,49515.0
2023-01-06 09:30:00,204.96,205.74,203.55,204.17,58993.0,196.8888,197.6381,195.5343,196.1299,58993.0
2023-01-06 10:00:00,204.18,205.84,204.18,205.21,43307.0,196.1395,197.7342,196.1395,197.129,43307.0
2023-01-06 10:30:00,205.59,206.79,205.57,206.69,48524.0,197.494,198.6468,197.4748,198.5507,48524.0
2023-01-06 11:00:00,206.66,207.0,206.51,206.59,20952.0,198.5219,198.8485,198.3778,198.4546,20952.0
2023-01-06 11:30:00,206.65,207.18,206.47,207.01,36935.0,198.5123,199.0214,198.3394,198.8581,36935.0
2023-01-06 12:00:00,207.09,207.11,206.52,206.54,38402.0,198.9349,198.9541,198.3874,198.4066,38402.0
2023-01-06 12:30:00,206.56,206.69,206.35,206.4,10694.0,198.4258,198.5507,198.2241,198.2721,10694.0
2023-01-06 13:00:00,206.54,206.85,206.4,206.8,19000.0,198.4066,198.7044,198.2721,198.6564,19000.0
2023-01-06 13:30:00,206.87,207.32,206.84,207.25,148505.0,198.7236,199.1559,198.6948,199.0886,148505.0
2023-01-06 14:00:00,207.34,207.8,207.25,207.54,37020.0,199.1751,199.617,199.0886,199.3672,37020.0
2023-01-06 14:30:00,207.55,208.08,207.55,208.0,33292.0,199.3768,199.886,199.3768,199.8091,33292.0
2023-01-06 15:00:00,208.03,208.32,207.86,207.92,36300.0,199.8379,200.1165,199.6746,199.7323,36300.0
2023-01-06 15:30:00,207.92,208.34,207.67,207.83,49228.0,199.7323,200.1357,199.4921,199.6458,49228.0
2023-01-09 09:30:00,209.5,209.77,208.08,209.76,38676.0,201.25,201.5094,199.886,201.4998,38676.0
2023-01-09 10:00:00,209.86,210.03,209.54,209.72,36630.0,201.5959,201.7592,201.2885,201.4614,36630.0
2023-01-09 10:30:00,209.74,210.43,209.74,210.1,149443.0,201.4806,202.1434,201.4806,201.8264,149443.0
2023-01-09 11:00:00,210.19,210.8,210.19,210.72,51037.0,201.9129,202.4988,201.9129,202.422,51037.0
2023-01-09 11:30:00,210.71,210.95,210.46,210.84,55736.0,202.4124,202.6429,202.1722,202.5373,55736.0
2023-01-09 12:00:00,210.78,210.83,210.32,210.61,28132.0,202.4796,202.5277,202.0377,202.3163,28132.0
2023-01-09 12:30:00,210.61,210.61,210.12,210.43,14528.0,202.3163,202.3163,201.8456,202.1434,14528.0
2023-01-09 13:00:00,210.43,210.47,210.02,210.36,24528.0,202.1434,202.1818,201.7496,202.0762,24528.0
2023-01-09 13:30:00,210.37,210.39,209.4,209.68,49888.0,202.0858,202.105,201.154,201.4229,49888.0
2023-01-09 14:00:00,209.77,210.09,209.49,209.99,41954.0,201.5094,201.8168,201.2404,201.7207,41954.0
2023-01-09 14:30:00,209.75,209.9,209.0,209.0,30980.0,201.4902,201.6343,200.7697,200.7697,30980.0
2023-01-09 15:00:00,208.98,209.14,208.74,208.8,25078.0,200.7505,200.9042,200.52,200.5776,25078.0
2023-01-09 15:30:00,208.78,208.84,208.38,208.49,34735.0,200.5584,200.616,200.1741,200.2798,34735.0
2023-01-10 09:30:00,208.1,209.16,207.79,208.47,24782.0,199.9052,200.9234,199.6074,200.2606,24782.0
2023-01-10 10:00:00,208.47,209.16,208.29,208.29,24350.0,200.2606,200.9234,200.0877,200.0877,24350.0
2023-01-10 10:30:00,208.18,208.44,207.64,208.44,15288.0,199.982,200.2318,199.4633,200.2318,15288.0
2023-01-10 11:00:00,208.47,208.83,208.37,208.38,13031.0,200.2606,200.6064,200.1645,200.1741,13031.0
2023-01-10 11:30:00,208.51,208.75,208.24,208.75,16323.0,200.299,200.5296,200.0397,200.5296,16323.0
2023-01-10 12:00:00,208.49,208.81,208.3,208.61,19291.0,200.2798,200.5872,200.0973,200.3951,19291.0
2023-01-10 12:30:00,208.62,209.14,208.61,209.01,14883.0,200.4047,200.9042,200.3951,200.7793,14883.0
2023-01-10 13:00:00,208.95,209.31,208.92,209.14,23283.0,200.7217,201.0675,200.6929,200.9042,23283.0
2023-01-10 13:30:00,209.23,209.52,209.15,209.52,15472.0,200.9907,201.2692,200.9138,201.2692,15472.0
2023-01-10 14:00:00,209.55,209.88,209.5,209.84,16538.0,201.2981,201.6151,201.25,201.5766,16538.0
2023-01-10 14:30:00,209.88,210.02,209.57,209.64,22261.0,201.6151,201.7496,201.3173,201.3845,22261.0
2023-01-10 15:00:00,209.59,209.79,209.3,209.58,27638.0,201.3365,201.5286,201.0579,201.3269,27638.0
2023-01-10 15:30:00,209.55,210.2,209.47,210.18,45502.0,201.2981,201.9225,201.2212,201.9033,45502.0
2023-01-11 09:30:00,210.9,212.08,210.9,211.81,26525.0,202.5949,203.7284,202.5949,203.4691,26525.0
2023-01-11 10:00:00,211.97,212.28,211.78,212.28,22180.0,203.6228,203.9206,203.4402,203.9206,22180.0
2023-01-11 10:30:00,212.2,212.2,211.36,211.36,17410.0,203.8437,203.8437,203.0368,203.0368,17410.0
2023-01-11 11:00:00,211.41,212.0,211.39,211.95,31147.0,203.0848,203.6516,203.0656,203.6036,31147.0
2023-01-11 11:30:00,211.98,212.12,211.88,212.06,25701.0,203.6324,203.7669,203.5363,203.7092,25701.0
2023-01-11 12:00:00,212.06,212.38,212.01,212.25,11464.0,203.7092,204.0166,203.6612,203.8917,11464.0
2023-01-11 12:30:00,212.23,212.26,212.08,212.16,28734.0,203.8725,203.9013,203.7284,203.8053,28734.0
2023-01-11 13:00:00,212.15,212.66,212.08,212.51,54269.0,203.7957,204.2856,203.7284,204.1415,54269.0
2023-01-11 13:30:00,212.52,212.66,212.32,212.43,37999.0,204.1511,204.2856,203.959,204.0647,37999.0
2023-01-11 14:00:00,212.46,212.57,212.18,212.51,74474.0,204.0935,204.1991,203.8245,204.1415,74474.0
2023-01-11 14:30:00,212.54,212.91,212.52,212.72,44092.0,204.1703,204.5257,204.1511,204.3432,44092.0
2023-01-11 15:00:00,212.73,213.05,212.69,212.77,69728.0,204.3528,204.6602,204.3144,204.3913,69728.0
2023-01-11 15:30:00,212.83,213.39,212.58,213.34,138286.0,204.4489,204.9868,204.2087,204.9388,138286.0
2023-01-12 09:30:00,213.81,214.0,211.58,212.15,48159.0,205.3903,205.5728,203.2481,203.7957,48159.0
2023-01-12 10:00:00,212.31,213.8,212.28,213.37,28432.0,203.9494,205.3807,203.9206,204.9676,28432.0
2023-01-12 10:30:00,213.32,213.74,212.61,213.35,30803.0,204.9196,205.3231,204.2376,204.9484,30803.0
2023-01-12 11:00:00,212.95,213.33,212.42,213.18,42921.0,204.5642,204.9292,204.055,204.7851,42921.0
2023-01-12 11:30:00,213.1,213.53,212.63,213.53,24299.0,204.7083,205.1213,204.2568,205.1213,24299.0
2023-01-12 12:00:00,213.4,214.27,213.4,214.27,22250.0,204.9965,205.8322,204.9965,205.8322,22250.0
2023-01-12 12:30:00,214.29,214.54,214.16,214.44,13737.0,205.8514,206.0916,205.7265,205.9955,13737.0
2023-01-12 13:00:00,214.47,214.79,213.56,213.63,17722.0,206.0243,206.3317,205.1502,205.2174,17722.0
2023-01-12 13:30:00,213.61,214.7,213.27,214.61,41103.0,205.1982,206.2453,204.8716,206.1588,41103.0
2023-01-12 14:00:00,214.72,214.74,214.26,214.28,21822.0,206.2645,206.2837,205.8226,205.8418,21822.0
2023-01-12 14:30:00,214.24,214.51,213.92,214.28,19572.0,205.8034,206.0627,205.496,205.8418,19572.0
2023-01-12 15:00:00,214.2,214.39,213.72,213.97,31619.0,205.765,205.9475,205.3039,205.544,31619.0
2023-01-12 15:30:00,213.94,214.13,213.61,214.09,65974.0,205.5152,205.6977,205.1982,205.6593,65974.0
2023-01-13 09:30:00,212.0,212.96,211.97,212.91,27293.0,203.6516,204.5738,203.6228,204.5257,27293.0
2023-01-13 10:00:00,212.63,213.82,212.6,213.81,27747.0,204.2568,205.3999,204.228,205.3903,27747.0
2023-01-13 10:30:00,213.89,213.91,213.48,213.56,18798.0,205.4672,205.4864,205.0733,205.1502,18798.0
2023-01-13 11:00:00,213.74,213.77,213.24,213.54,9871.0,205.3231,205.3519,204.8428,205.1309,9871.0
2023-01-13 11:30:00,213.59,213.59,213.09,213.32,28931.0,205.179,205.179,204.6987,204.9196,28931.0
2023-01-13 12:00:00,213.28,213.83,213.28,213.78,13224.0,204.8812,205.4095,204.8812,205.3615,13224.0
2023-01-13 12:30:00,213.65,213.89,213.5,213.81,14484.0,205.2366,205.4672,205.0925,205.3903,14484.0
2023-01-13 13:00:00,213.82,213.91,213.49,213.52,15271.0,205.3999,205.4864,205.0829,205.1117,15271.0
2023-01-13 13:30:00,213.69,214.16,213.6,214.15,13161.0,205.275,205.7265,205.1886,205.7169,13161.0
2023-01-13 14:00:00,214.22,214.26,214.01,214.14,24584.0,205.7842,205.8226,205.5824,205.7073,24584.0
2023-01-13 14:30:00,214.18,214.35,214.02,214.31,14867.0,205.7457,205.909,205.592,205.8706,14867.0
2023-01-13 15:00:00,214.27,214.6,214.27,214.59,24675.0,205.8322,206.1492,205.8322,206.1396,24675.0
2023-01-13 15:30:00,214.62,214.97,214.47,214.65,29234.0,206.1684,206.5046,206.0243,206.1972,29234.0
2023-01-17 09:30:00,214.46,215.34,214.37,215.05,47305.0,206.0147,206.8601,205.9283,206.5815,47305.0
2023-01-17 10:00:00,215.16,215.83,215.16,215.65,31092.0,206.6871,207.3308,206.6871,207.1579,31092.0
2023-01-17 10:30:00,215.7,215.71,214.86,214.99,29152.0,207.2059,207.2155,206.399,206.5238,29152.0
2023-01-17 11:00:00,214.96,215.04,214.45,214.75,44612.0,206.495,206.5719,206.0051,206.2933,44612.0
2023-01-17 11:30:00,214.73,214.91,214.58,214.85,24185.0,206.2741,206.447,206.13,206.3894,24185.0
2023-01-17 12:00:00,214.91,215.09,214.49,214.5,24136.0,206.447,206.6199,206.0435,206.0531,24136.0
2023-01-17 12:30:00,214.54,214.95,214.54,214.83,43556.0,206.0916,206.4854,206.0916,206.3701,43556.0
2023-01-17 13:00:00,214.84,215.06,214.81,214.95,59517.0,206.3797,206.5911,206.3509,206.4854,59517.0
2023-01-17 13:30:00,214.92,215.26,214.87,215.15,25071.0,206.4566,206.7832,206.4086,206.6775,25071.0
2023-01-17 14:00:00,215.13,215.28,214.57,214.76,74741.0,206.6583,206.8024,206.1204,206.3029,74741.0
2023-01-17 14:30:00,214.74,215.2,214.74,214.93,37590.0,206.2837,206.7256,206.2837,206.4662,37590.0
2023-01-17 15:00:00,214.97,215.17,214.82,214.86,37778.0,206.5046,206.6968,206.3605,206.399,37778.0
2023-01-17 15:30:00,214.88,215.02,214.52,214.7,23546.0,206.4182,206.5527,206.0723,206.2453,23546.0
2023-01-18 09:30:00,215.84,216.24,215.47,216.22,27217.0,207.3404,207.7246,206.9849,207.7054,27217.0
2023-01-18 10:00:00,216.46,216.59,216.06,216.47,23744.0,207.936,208.0608,207.5517,207.9456,23744.0
2023-01-18 10:30:00,216.4,216.4,214.93,215.22,33719.0,207.8783,207.8783,206.4662,206.7448,33719.0
2023-01-18 11:00:00,215.23,215.35,213.74,213.94,53678.0,206.7544,206.8697,205.3231,205.5152,53678.0
2023-01-18 11:30:00,213.93,213.93,213.19,213.22,17309.0,205.5056,205.5056,204.7947,204.8235,17309.0
2023-01-18 12:00:00,213.55,213.55,212.77,212.8,13444.0,205.1405,205.1405,204.3913,204.4201,13444.0
2023-01-18 12:30:00,212.74,213.02,212.53,212.58,18409.0,204.3624,204.6314,204.1607,204.2087,18409.0
2023-01-18 13:00:00,212.59,212.74,212.17,212.71,25050.0,204.2184,204.3624,203.8149,204.3336,25050.0
2023-01-18 13:30:00,212.68,213.21,212.58,212.88,56522.0,204.3048,204.8139,204.2087,204.4969,56522.0
2023-01-18 14:00:00,212.94,212.94,212.54,212.84,25294.0,204.5546,204.5546,204.1703,204.4585,25294.0
2023-01-18 14:30:00,212.9,212.92,212.38,212.39,94753.0,204.5161,204.5354,204.0166,204.0262,94753.0
2023-01-18 15:00:00,212.28,212.65,212.2,212.24,36269.0,203.9206,204.276,203.8437,203.8821,36269.0
2023-01-18 15:30:00,212.21,212.21,211.46,211.56,48377.0,203.8533,203.8533,203.1328,203.2289,48377.0
2023-01-19 09:30:00,210.09,210.48,209.54,209.8,30724.0,201.8168,202.1914,201.2885,201.5382,30724.0
2023-01-19 10:00:00,209.8,210.08,209.23,209.39,47386.0,201.5382,201.8072,200.9907,201.1444,47386.0
2023-01-19 10:30:00,209.29,209.33,208.43,208.62,45861.0,201.0483,201.0867,200.2222,200.4047,45861.0
2023-01-19 11:00:00,208.55,209.18,208.5,208.51,15910.0,200.3374,200.9426,200.2894,200.299,15910.0
2023-01-19 11:30:00,208.52,208.76,208.28,208.63,90503.0,200.3086,200.5392,200.0781,200.4143,90503.0
2023-01-19 12:00:00,208.74,209.37,208.73,209.02,14340.0,200.52,201.1252,200.5104,200.7889,14340.0
2023-01-19 12:30:00,208.99,209.03,208.77,209.0,36334.0,200.7601,200.7985,200.5488,200.7697,36334.0
2023-01-19 13:00:00,209.11,209.52,209.0,209.26,23812.0,200.8754,201.2692,200.7697,201.0195,23812.0
2023-01-19 13:30:00,209.4,210.11,209.37,209.61,25118.0,201.154,201.836,201.1252,201.3557,25118.0
2023-01-19 14:00:00,209.59,210.24,209.35,210.14,41170.0,201.3365,201.9609,201.1059,201.8648,41170.0
2023-01-19 14:30:00,210.03,210.38,209.91,210.08,20185.0,201.7592,202.0954,201.6439,201.8072,20185.0
2023-01-19 15:00:00,210.07,210.29,209.77,209.91,114218.0,201.7976,202.0089,201.5094,201.6439,114218.0
2023-01-19 15:30:00,209.85,209.92,209.07,209.1,30745.0,201.5863,201.6535,200.837,200.8658,30745.0
2023-01-20 09:30:00,209.94,210.09,208.78,209.89,61625.0,201.6727,201.8168,200.5584,201.6247,61625.0
2023-01-20 10:00:00,209.71,210.58,209.68,210.52,21847.0,201.4518,202.2875,201.4229,202.2299,21847.0
2023-01-20 10:30:00,210.56,210.72,210.28,210.53,45306.0,202.2683,202.422,201.9993,202.2395,45306.0
2023-01-20 11:00:00,210.58,211.39,210.57,211.37,26238.0,202.2875,203.0656,202.2779,203.0464,26238.0
2023-01-20 11:30:00,211.38,211.49,211.1,211.2,19031.0,203.056,203.1617,202.787,202.8831,19031.0
2023-01-20 12:00:00,211.2,211.36,211.14,211.23,18749.0,202.8831,203.0368,202.8255,202.9119,18749.0
2023-01-20 12:30:00,211.21,211.38,211.1,211.11,21915.0,202.8927,203.056,202.787,202.7966,21915.0
2023-01-20 13:00:00,211.11,211.31,210.74,211.0,23585.0,202.7966,202.9888,202.4412,202.691,23585.0
2023-01-20 13:30:00,211.09,211.95,211.09,211.82,50258.0,202.7774,203.6036,202.7774,203.4787,50258.0
2023-01-20 14:00:00,211.85,212.18,211.72,212.14,19469.0,203.5075,203.8245,203.3826,203.7861,19469.0
2023-01-20 14:30:00,212.16,212.38,212.05,212.38,54761.0,203.8053,204.0166,203.6996,204.0166,54761.0
2023-01-20 15:00:00,212.4,213.02,212.4,212.77,80758.0,204.0358,204.6314,204.0358,204.3913,80758.0
2023-01-20 15:30:00,212.77,213.29,212.6,213.13,54727.0,204.3913,204.8908,204.228,204.7371,54727.0
2023-01-23 09:30:00,213.68,214.35,213.14,214.26,25249.0,205.2654,205.909,204.7467,205.8226,25249.0
2023-01-23 10:00:00,214.51,215.02,214.24,214.89,28425.0,206.0627,206.5527,205.8034,206.4278,28425.0
2023-01-23 10:30:00,214.91,215.38,214.86,215.3,27188.0,206.447,206.8985,206.399,206.8216,27188.0
2023-01-23 11:00:00,215.36,216.18,215.31,215.73,76922.0,206.8793,207.667,206.8312,207.2347,76922.0
2023-01-23 11:30:00,215.66,216.04,215.65,216.04,30222.0,207.1675,207.5325,207.1579,207.5325,30222.0
2023-01-23 12:00:00,216.04,216.05,215.55,215.84,27388.0,207.5325,207.5421,207.0618,207.3404,27388.0
2023-01-23 12:30:00,215.86,216.32,215.84,216.31,24599.0,207.3596,207.8015,207.3404,207.7919,24599.0
2023-01-23 13:00:00,216.34,216.53,216.24,216.44,14978.0,207.8207,208.0032,207.7246,207.9167,14978.0
2023-01-23 13:30:00,216.38,216.83,216.38,216.54,18176.0,207.8591,208.2914,207.8591,208.0128,18176.0
2023-01-23 14:00:00,216.46,216.47,215.65,215.75,21494.0,207.936,207.9456,207.1579,207.2539,21494.0
2023-01-23 14:30:00,215.87,215.95,214.87,215.23,40883.0,207.3692,207.446,206.4086,206.7544,40883.0
2023-01-23 15:00:00,215.26,215.76,215.09,215.53,52702.0,206.7832,207.2635,206.6199,207.0426,52702.0
2023-01-23 15:30:00,215.61,216.16,215.37,216.01,34733.0,207.1194,207.6478,206.8889,207.5037,34733.0
2023-01-24 09:30:00,215.15,215.93,214.37,214.41,51927.0,206.6775,207.4268,205.9283,205.9667,51927.0
2023-01-24 10:00:00,214.47,215.42,214.16,214.96,26295.0,206.0243,206.9369,205.7265,206.495,26295.0
2023-01-24 10:30:00,215.02,215.96,214.8,215.86,64429.0,206.5527,207.4556,206.3413,207.3596,64429.0
2023-01-24 11:00:00,215.83,216.0,215.63,215.99,25649.0,207.3308,207.4941,207.1386,207.4845,25649.0
2023-01-24 11:30:00,215.96,215.99,215.59,215.66,13999.0,207.4556,207.4845,207.1002,207.1675,13999.0
2023-01-24 12:00:00,215.58,215.92,215.22,215.83,18177.0,207.0906,207.4172,206.7448,207.3308,18177.0
2023-01-24 12:30:00,215.79,215.84,215.59,215.7,15790.0,207.2923,207.3404,207.1002,207.2059,15790.0
2023-01-24 13:00:00,215.59,215.9,215.44,215.79,19844.0,207.1002,207.398,206.9561,207.2923,19844.0
2023-01-24 13:30:00,215.78,216.1,215.72,215.86,12506.0,207.2827,207.5901,207.2251,207.3596,12506.0
2023-01-24 14:00:00,215.9,215.91,215.45,215.63,28523.0,207.398,207.4076,206.9657,207.1386,28523.0
2023-01-24 14:30:00,215.69,216.04,215.66,216.02,24089.0,207.1963,207.5325,207.1675,207.5133,24089.0
2023-01-24 15:00:00,216.0,216.06,215.66,215.81,40585.0,207.4941,207.5517,207.1675,207.3115,40585.0
2023-01-24 15:30:00,215.72,215.72,215.15,215.46,33675.0,207.2251,207.2251,206.6775,206.9753,33675.0
2023-01-25 09:30:00,213.21,213.55,212.16,212.24,61258.0,204.8139,205.1405,203.8053,203.8821,61258.0
2023-01-25 10:00:00,212.28,213.24,212.15,212.62,47146.0,203.9206,204.8428,203.7957,204.2472,47146.0
2023-01-25 10:30:00,212.58,212.91,212.17,212.83,23932.0,204.2087,204.5257,203.8149,204.4489,23932.0
2023-01-25 11:00:00,212.83,213.62,212.79,213.46,82437.0,204.4489,205.2078,204.4105,205.0541,82437.0
2023-01-25 11:30:00,213.5,214.15,213.41,214.0,27957.0,205.0925,205.7169,205.0061,205.5728,27957.0
2023-01-25 12:00:00,213.97,213.97,213.59,213.66,26144.0,205.544,205.544,205.179,205.2462,26144.0
2023-01-25 12:30:00,213.67,214.08,213.67,213.98,98813.0,205.2558,205.6497,205.2558,205.5536,98813.0
2023-01-25 13:00:00,213.98,214.83,213.96,214.81,38926.0,205.5536,206.3701,205.5344,206.3509,38926.0
2023-01-25 13:30:00,214.83,215.16,214.65,215.01,15798.0,206.3701,206.6871,206.1972,206.5431,15798.0
2023-01-25 14:00:00,214.86,215.65,214.86,215.22,40547.0,206.399,207.1579,206.399,206.7448,40547.0
2023-01-25 14:30:00,215.18,215.56,214.9,215.56,23416.0,206.7064,207.0714,206.4374,207.0714,23416.0
2023-01-25 15:00:00,215.56,215.91,215.41,215.67,40808.0,207.0714,207.4076,206.9273,207.1771,40808.0
2023-01-25 15:30:00,215.71,215.92,215.41,215.9,25661.0,207.2155,207.4172,206.9273,207.398,25661.0
2023-01-26 09:30:00,217.62,218.11,216.12,216.36,47964.0,209.0503,209.521,207.6093,207.8399,47964.0
2023-01-26 10:00:00,216.71,217.3,216.05,216.99,31437.0,208.1761,208.7429,207.5421,208.4451,31437.0
2023-01-26 10:30:00,217.02,217.26,215.89,216.0,39279.0,208.4739,208.7044,207.3884,207.4941,39279.0
2023-01-26 11:00:00,215.96,216.6,215.88,216.28,33850.0,207.4556,208.0704,207.3788,207.763,33850.0
2023-01-26 11:30:00,216.22,216.56,216.12,216.52,26107.0,207.7054,208.032,207.6093,207.9936,26107.0
2023-01-26 12:00:00,216.62,217.08,216.56,216.89,20939.0,208.0897,208.5315,208.032,208.349,20939.0
2023-01-26 12:30:00,216.84,217.08,216.54,216.97,11620.0,208.301,208.5315,208.0128,208.4259,11620.0
2023-01-26 13:00:00,216.84,217.04,216.59,216.94,20237.0,208.301,208.4931,208.0608,208.3971,20237.0
2023-01-26 13:30:00,216.99,217.55,216.99,217.27,12054.0,208.4451,208.983,208.4451,208.7141,12054.0
2023-01-26 14:00:00,217.31,217.58,217.13,217.22,23492.0,208.7525,209.0118,208.5796,208.666,23492.0
2023-01-26 14:30:00,217.29,217.65,217.27,217.56,17954.0,208.7333,209.0791,208.7141,208.9926,17954.0
2023-01-26 15:00:00,217.54,217.8,217.33,217.73,20238.0,208.9734,209.2232,208.7717,209.1559,20238.0
2023-01-26 15:30:00,217.6,218.3,217.53,218.21,133802.0,209.0311,209.7035,208.9638,209.617,133802.0
2023-01-27 09:30:00,217.49,218.5,217.46,218.3,30288.0,208.9254,209.8956,208.8966,209.7035,30288.0
2023-01-27 10:00:00,218.38,219.06,218.04,218.47,26565.0,209.7803,210.4336,209.4537,209.8668,26565.0
2023-01-27 10:30:00,218.53,218.56,217.49,217.74,22696.0,209.9244,209.9533,208.9254,209.1655,22696.0
2023-01-27 11:00:00,217.7,217.96,217.35,217.96,23908.0,209.1271,209.3769,208.7909,209.3769,23908.0
2023-01-27 11:30:00,217.96,218.59,217.94,218.52,30601.0,209.3769,209.9821,209.3577,209.9148,30601.0
2023-01-27 12:00:00,218.52,218.91,218.35,218.59,38735.0,209.9148,210.2895,209.7515,209.9821,38735.0
2023-01-27 12:30:00,218.65,219.03,218.63,219.0,13197.0,210.0397,210.4047,210.0205,210.3759,13197.0
2023-01-27 13:00:00,218.98,219.01,218.74,218.97,15439.0,210.3567,210.3855,210.1262,210.3471,15439.0
2023-01-27 13:30:00,219.01,219.2,218.94,219.1,13807.0,210.3855,210.5681,210.3183,210.472,13807.0
2023-01-27 14:00:00,219.04,219.47,219.04,219.45,24847.0,210.4144,210.8274,210.4144,210.8082,24847.0
2023-01-27 14:30:00,219.38,219.76,219.34,219.69,19917.0,210.741,211.106,210.7025,211.0388,19917.0
2023-01-27 15:00:00,219.7,220.06,219.54,219.84,28618.0,211.0484,211.3942,210.8947,211.1829,28618.0
2023-01-27 15:30:00,219.88,219.96,218.95,219.01,59795.0,211.2213,211.2981,210.3279,210.3855,59795.0
2023-01-30 09:30:00,217.35,218.6,217.35,218.36,55639.0,208.7909,209.9917,208.7909,209.7611,55639.0
2023-01-30 10:00:00,218.47,219.05,218.11,218.2,27557.0,209.8668,210.424,209.521,209.6074,27557.0
2023-01-30 10:30:00,218.38,218.38,217.24,217.76,28121.0,209.7803,209.7803,208.6852,209.1848,28121.0
2023-01-30 11:00:00,217.75,218.33,217.57,218.07,23186.0,209.1752,209.7323,209.0022,209.4826,23186.0
2023-01-30 11:30:00,218.23,218.23,217.49,217.9,68560.0,209.6363,209.6363,208.9254,209.3192,68560.0
2023-01-30 12:00:00,217.87,218.07,217.56,217.87,16267.0,209.2904,209.4826,208.9926,209.2904,16267.0
2023-01-30 12:30:00,217.87,217.88,217.35,217.43,36352.0,209.2904,209.3,208.7909,208.8678,36352.0
2023-01-30 13:00:00,217.4,217.97,217.25,217.71,31612.0,208.8389,209.3865,208.6948,209.1367,31612.0
2023-01-30 13:30:00,217.6,217.61,217.26,217.47,25313.0,209.0311,209.0407,208.7044,208.9062,25313.0
2023-01-30 14:00:00,217.53,217.58,217.04,217.09,40012.0,208.9638,209.0118,208.4931,208.5411,40012.0
2023-01-30 14:30:00,217.04,217.21,216.7,216.95,24446.0,208.4931,208.6564,208.1665,208.4067,24446.0
2023-01-30 15:00:00,216.95,217.17,216.55,216.59,55840.0,208.4067,208.618,208.0224,208.0608,55840.0
2023-01-30 15:30:00,216.56,217.0,216.16,216.27,55908.0,208.032,208.4547,207.6478,207.7534,55908.0
2023-01-31 09:30:00,216.73,217.44,216.65,216.82,21832.0,208.1953,208.8774,208.1185,208.2818,21832.0
2023-01-31 10:00:00,216.93,217.29,216.3,217.27,102779.0,208.3874,208.7333,207.7823,208.7141,102779.0
2023-01-31 10:30:00,217.62,217.96,217.44,217.92,11903.0,209.0503,209.3769,208.8774,209.3385,11903.0
2023-01-31 11:00:00,217.99,218.25,217.86,217.98,25536.0,209.4057,209.6555,209.2808,209.3961,25536.0
2023-01-31 11:30:00,217.98,218.27,217.93,218.14,30393.0,209.3961,209.6747,209.3481,209.5498,30393.0
2023-01-31 12:00:00,218.1,218.38,217.92,218.22,16060.0,209.5114,209.7803,209.3385,209.6266,16060.0
2023-01-31 12:30:00,218.23,218.54,218.2,218.44,16231.0,209.6363,209.934,209.6074,209.838,16231.0
2023-01-31 13:00:00,218.44,218.64,218.3,218.53,20676.0,209.838,210.0301,209.7035,209.9244,20676.0
2023-01-31 13:30:00,218.55,218.83,218.36,218.82,20595.0,209.9437,210.2126,209.7611,210.203,20595.0
2023-01-31 14:00:00,218.84,218.97,218.75,218.82,24104.0,210.2222,210.3471,210.1358,210.203,24104.0
2023-01-31 14:30:00,218.89,218.95,218.72,218.87,51566.0,210.2703,210.3279,210.107,210.251,51566.0
2023-01-31 15:00:00,218.86,219.06,218.37,218.46,33822.0,210.2414,210.4336,209.7707,209.8572,33822.0
2023-01-31 15:30:00,218.53,220.09,218.52,220.09,59266.0,209.9244,211.423,209.9148,211.423,59266.0
2023-02-01 09:30:00,219.12,220.21,219.12,220.2,33528.0,210.4912,211.5383,210.4912,211.5287,33528.0
2023-02-01 10:00:00,220.21,220.21,219.26,219.7,25060.0,211.5383,211.5383,210.6257,211.0484,25060.0
2023-02-01 10:30:00,219.77,219.78,218.75,218.83,26981.0,211.1156,211.1252,210.1358,210.2126,26981.0
2023-02-01 11:00:00,218.73,219.42,218.7,219.36,23970.0,210.1166,210.7794,210.0877,210.7218,23970.0
2023-02-01 11:30:00,219.35,219.49,218.99,218.99,24422.0,210.7121,210.8466,210.3663,210.3663,24422.0
2023-02-01 12:00:00,218.94,218.94,218.57,218.81,9730.0,210.3183,210.3183,209.9629,210.1934,9730.0
2023-02-01 12:30:00,218.8,218.82,218.61,218.75,23821.0,210.1838,210.203,210.0013,210.1358,23821.0
2023-02-01 13:00:00,218.61,218.96,218.59,218.92,14764.0,210.0013,210.3375,209.9821,210.2991,14764.0
2023-02-01 13:30:00,218.97,219.25,218.79,219.16,13921.0,210.3471,210.6161,210.1742,210.5296,13921.0
2023-02-01 14:00:00,218.58,219.56,218.22,219.21,26197.0,209.9725,210.9139,209.6266,210.5777,26197.0
2023-02-01 14:30:00,219.25,221.96,218.09,221.4,79219.0,210.6161,213.2194,209.5018,212.6814,79219.0
2023-02-01 15:00:00,221.54,222.95,221.51,222.73,52464.0,212.8159,214.1704,212.7871,213.959,52464.0
2023-02-01 15:30:00,222.78,224.1,222.27,222.68,72031.0,214.0071,215.2751,213.5172,213.911,72031.0
2023-02-02 09:30:00,224.56,225.18,224.3,224.45,44212.0,215.717,216.3126,215.4672,215.6113,44212.0
2023-02-02 10:00:00,224.08,225.08,224.03,225.03,37667.0,215.2559,216.2165,215.2079,216.1685,37667.0
2023-02-02 10:30:00,225.18,226.66,225.13,226.6,51804.0,216.3126,217.7343,216.2645,217.6766,51804.0
2023-02-02 11:00:00,226.56,226.67,226.13,226.5,58171.0,217.6382,217.7439,217.2252,217.5806,58171.0
2023-02-02 11:30:00,226.57,226.64,226.01,226.05,41244.0,217.6478,217.7151,217.1099,217.1483,41244.0
2023-02-02 12:00:00,226.02,226.65,226.01,226.44,14973.0,217.1195,217.7247,217.1099,217.5229,14973.0
2023-02-02 12:30:00,226.46,226.7,226.26,226.57,20475.0,217.5422,217.7727,217.35,217.6478,20475.0
2023-02-02 13:00:00,226.68,226.94,226.46,226.51,52847.0,217.7535,218.0033,217.5422,217.5902,52847.0
2023-02-02 13:30:00,226.51,227.09,226.5,227.08,11010.0,217.5902,218.1474,217.5806,218.1377,11010.0
2023-02-02 14:00:00,227.13,227.17,225.57,225.62,18724.0,218.1858,218.2242,216.6872,216.7352,18724.0
2023-02-02 14:30:00,225.52,225.64,224.53,224.65,25288.0,216.6392,216.7545,215.6882,215.8034,25288.0
2023-02-02 15:00:00,224.61,225.37,224.42,225.28,28392.0,215.765,216.4951,215.5825,216.4086,28392.0
2023-02-02 15:30:00,225.34,226.07,225.06,226.02,72227.0,216.4663,217.1675,216.1973,217.1195,72227.0
2023-02-03 09:30:00,222.93,223.99,222.92,223.36,50720.0,214.1512,215.1694,214.1416,214.5642,50720.0
2023-02-03 10:00:00,223.27,224.32,222.61,223.91,47876.0,214.4778,215.4864,213.8438,215.0926,47876.0
2023-02-03 10:30:00,224.07,224.86,224.0,224.36,27676.0,215.2463,216.0052,215.179,215.5249,27676.0
2023-02-03 11:00:00,224.41,224.76,224.35,224.54,11077.0,215.5729,215.9091,215.5153,215.6978,11077.0
2023-02-03 11:30:00,224.82,224.85,223.7,223.7,20523.0,215.9667,215.9956,214.8908,214.8908,20523.0
2023-02-03 12:00:00,223.69,224.57,223.67,224.48,21488.0,214.8812,215.7266,214.862,215.6401,21488.0
2023-02-03 12:30:00,224.45,224.74,223.54,223.54,20667.0,215.6113,215.8899,214.7371,214.7371,20667.0
2023-02-03 13:00:00,223.55,223.61,222.87,223.05,39769.0,214.7468,214.8044,214.0935,214.2664,39769.0
2023-02-03 13:30:00,222.9,223.18,222.37,222.88,53226.0,214.1224,214.3913,213.6132,214.1031,53226.0
2023-02-03 14:00:00,222.96,223.11,222.53,222.72,40612.0,214.18,214.3241,213.7669,213.9494,40612.0
2023-02-03 14:30:00,222.89,223.17,222.54,222.62,17203.0,214.1127,214.3817,213.7765,213.8534,17203.0
2023-02-03 15:00:00,222.51,223.18,222.19,222.86,49914.0,213.7477,214.3913,213.4403,214.0839,49914.0
2023-02-03 15:30:00,222.93,223.1,222.35,222.82,100251.0,214.1512,214.3145,213.594,214.0455,100251.0
2023-02-06 09:30:00,221.3,221.75,220.84,221.53,48077.0,212.5854,213.0176,212.1435,212.8063,48077.0
2023-02-06 10:00:00,221.51,221.8,220.73,220.88,15789.0,212.7871,213.0657,212.0378,212.1819,15789.0
2023-02-06 10:30:00,220.82,221.55,220.54,221.48,18690.0,212.1243,212.8255,211.8553,212.7583,18690.0
2023-02-06 11:00:00,221.54,222.04,221.39,221.93,22747.0,212.8159,213.2962,212.6718,213.1905,22747.0
2023-02-06 11:30:00,221.94,222.08,221.12,221.19,36181.0,213.2002,213.3346,212.4124,212.4797,36181.0
2023-02-06 12:00:00,221.18,221.39,220.9,221.06,15144.0,212.4701,212.6718,212.2011,212.3548,15144.0
2023-02-06 12:30:00,221.21,221.5,221.02,221.02,13301.0,212.4989,212.7775,212.3164,212.3164,13301.0
2023-02-06 13:00:00,221.0,221.25,220.68,221.02,19699.0,212.2972,212.5373,211.9898,212.3164,19699.0
2023-02-06 13:30:00,220.96,221.1,220.75,221.06,17556.0,212.2587,212.3932,212.057,212.3548,17556.0
2023-02-06 14:00:00,221.14,221.54,221.11,221.13,50596.0,212.4317,212.8159,212.4028,212.4221,50596.0
2023-02-06 14:30:00,221.18,221.29,220.87,221.29,42647.0,212.4701,212.5758,212.1723,212.5758,42647.0
2023-02-06 15:00:00,221.25,221.25,220.66,220.78,47229.0,212.5373,212.5373,211.9706,212.0858,47229.0
2023-02-06 15:30:00,220.56,221.35,220.56,221.24,49233.0,211.8745,212.6334,211.8745,212.5277,49233.0
2023-02-07 09:30:00,220.7,220.7,219.59,220.3,30388.0,212.009,212.009,210.9427,211.6247,30388.0
2023-02-07 10:00:00,220.16,220.26,219.38,219.51,26366.0,211.4902,211.5863,210.741,210.8658,26366.0
2023-02-07 10:30:00,219.39,219.96,219.38,219.53,15894.0,210.7506,211.2981,210.741,210.8851,15894.0
2023-02-07 11:00:00,219.66,220.3,219.65,220.17,13218.0,211.0099,211.6247,211.0003,211.4999,13218.0
2023-02-07 11:30:00,220.24,220.61,220.19,220.47,23349.0,211.5671,211.9225,211.5191,211.788,23349.0
2023-02-07 12:00:00,220.44,220.8,220.43,220.49,20207.0,211.7592,212.105,211.7496,211.8073,20207.0
2023-02-07 12:30:00,220.59,223.13,220.49,222.81,35901.0,211.9033,214.3433,211.8073,214.0359,35901.0
2023-02-07 13:00:00,222.87,223.14,220.35,220.35,29700.0,214.0935,214.3529,211.6728,211.6728,29700.0
2023-02-07 13:30:00,220.33,220.37,219.3,220.11,41713.0,211.6536,211.692,210.6641,211.4422,41713.0
2023-02-07 14:00:00,220.52,222.16,220.52,221.84,36203.0,211.8361,213.4115,211.8361,213.1041,36203.0
2023-02-07 14:30:00,221.79,222.69,221.79,222.65,44823.0,213.0561,213.9206,213.0561,213.8822,44823.0
2023-02-07 15:00:00,222.73,223.25,222.15,223.24,42333.0,213.959,214.4586,213.4019,214.449,42333.0
2023-02-07 15:30:00,223.21,224.15,223.06,223.42,56717.0,214.4201,215.3231,214.276,214.6219,56717.0
2023-02-08 09:30:00,222.68,223.55,222.13,223.55,60641.0,213.911,214.7468,213.3827,214.7468,60641.0
2023-02-08 10:00:00,223.47,223.61,222.82,222.83,34843.0,214.6699,214.8044,214.0455,214.0551,34843.0
2023-02-08 10:30:00,222.89,222.89,222.3,222.56,16688.0,214.1127,214.1127,213.546,213.7957,16688.0
2023-02-08 11:00:00,222.25,222.39,221.4,221.61,18223.0,213.4979,213.6324,212.6814,212.8831,18223.0
2023-02-08 11:30:00,221.51,221.89,221.3,221.84,12674.0,212.7871,213.1521,212.5854,213.1041,12674.0
2023-02-08 12:00:00,221.8,222.03,221.38,221.92,14661.0,213.0657,213.2866,212.6622,213.1809,14661.0
2023-02-08 12:30:00,221.92,222.13,221.54,222.13,19114.0,213.1809,213.3827,212.8159,213.3827,19114.0
2023-02-08 13:00:00,222.22,222.48,222.06,222.06,12231.0,213.4691,213.7189,213.3154,213.3154,12231.0
2023-02-08 13:30:00,221.93,222.08,221.71,221.88,23142.0,213.1905,213.3346,212.9792,213.1425,23142.0
2023-02-08 14:00:00,221.78,222.23,221.56,221.81,14454.0,213.0465,213.4787,212.8351,213.0753,14454.0
2023-02-08 14:30:00,221.81,221.95,221.44,221.92,20250.0,213.0753,213.2098,212.7198,213.1809,20250.0
2023-02-08 15:00:00,221.9,221.9,221.18,221.59,20955.0,213.1617,213.1617,212.4701,212.8639,20955.0
2023-02-08 15:30:00,221.65,221.91,221.42,221.54,32279.0,212.9216,213.1713,212.7006,212.8159,32279.0
2023-02-09 09:30:00,223.15,223.74,222.5,222.53,27795.0,214.3625,214.9293,213.7381,213.7669,27795.0
2023-02-09 10:00:00,222.55,223.01,221.81,222.08,13271.0,213.7861,214.228,213.0753,213.3346,13271.0
2023-02-09 10:30:00,222.04,222.52,222.03,222.4,13475.0,213.2962,213.7573,213.2866,213.642,13475.0
2023-02-09 11:00:00,222.44,222.45,221.48,221.65,22833.0,213.6805,213.6901,212.7583,212.9216,22833.0
2023-02-09 11:30:00,221.56,221.73,221.36,221.51,23903.0,212.8351,212.9984,212.643,212.7871,23903.0
2023-02-09 12:00:00,221.53,221.88,221.47,221.49,19125.0,212.8063,213.1425,212.7487,212.7679,19125.0
2023-02-09 12:30:00,221.43,221.47,220.35,220.87,21219.0,212.7102,212.7487,211.6728,212.1723,21219.0
2023-02-09 13:00:00,220.81,220.88,220.51,220.84,16591.0,212.1147,212.1819,211.8265,212.1435,16591.0
2023-02-09 13:30:00,220.57,221.04,220.3,220.41,12064.0,211.8841,212.3356,211.6247,211.7304,12064.0
2023-02-09 14:00:00,220.51,220.51,219.85,219.9,21579.0,211.8265,211.8265,211.1925,211.2405,21579.0
2023-02-09 14:30:00,219.92,220.27,219.81,220.08,28458.0,211.2597,211.5959,211.154,211.4134,28458.0
2023-02-09 15:00:00,220.04,220.04,218.93,219.04,50748.0,211.375,211.375,210.3087,210.4144,50748.0
2023-02-09 15:30:00,219.03,219.73,218.54,219.19,40473.0,210.4047,211.0772,209.934,210.5584,40473.0
2023-02-10 09:30:00,218.52,219.12,218.25,218.78,40386.0,209.9148,210.4912,209.6555,210.1646,40386.0
2023-02-10 10:00:00,218.61,219.68,218.01,219.36,26084.0,210.0013,211.0292,209.4249,210.7218,26084.0
2023-02-10 10:30:00,219.52,219.7,218.52,218.98,24106.0,210.8755,211.0484,209.9148,210.3567,24106.0
2023-02-10 11:00:00,219.11,219.29,218.77,219.0,15587.0,210.4816,210.6545,210.155,210.3759,15587.0
2023-02-10 11:30:00,219.01,219.19,218.7,218.81,21111.0,210.3855,210.5584,210.0877,210.1934,21111.0
2023-02-10 12:00:00,218.74,218.77,218.34,218.46,21187.0,210.1262,210.155,209.7419,209.8572,21187.0
2023-02-10 12:30:00,218.44,219.1,218.44,219.1,9795.0,209.838,210.472,209.838,210.472,9795.0
2023-02-10 13:00:00,219.14,219.62,219.0,219.42,49569.0,210.5104,210.9715,210.3759,210.7794,49569.0
2023-02-10 13:30:00,219.32,219.32,218.82,218.88,10034.0,210.6833,210.6833,210.203,210.2607,10034.0
2023-02-10 14:00:00,218.82,219.04,218.62,218.74,17985.0,210.203,210.4144,210.0109,210.1262,17985.0
2023-02-10 14:30:00,218.7,219.26,218.63,219.24,14149.0,210.0877,210.6257,210.0205,210.6065,14149.0
2023-02-10 15:00:00,219.27,219.47,218.96,219.15,24475.0,210.6353,210.8274,210.3375,210.52,24475.0
2023-02-10 15:30:00,219.16,219.84,219.15,219.66,66563.0,210.5296,211.1829,210.52,211.0099,66563.0
2023-02-13 09:30:00,219.91,220.63,219.53,220.56,27105.0,211.2501,211.9417,210.8851,211.8745,27105.0
2023-02-13 10:00:00,220.67,220.97,220.55,220.97,16712.0,211.9802,212.2684,211.8649,212.2684,16712.0
2023-02-13 10:30:00,220.94,221.62,220.87,221.39,31947.0,212.2395,212.8928,212.1723,212.6718,31947.0
2023-02-13 11:00:00,221.45,221.53,221.29,221.36,15614.0,212.7295,212.8063,212.5758,212.643,15614.0
2023-02-13 11:30:00,221.33,221.7,221.11,221.49,11261.0,212.6142,212.9696,212.4028,212.7679,11261.0
2023-02-13 12:00:00,221.47,221.78,221.45,221.67,19777.0,212.7487,213.0465,212.7295,212.9408,19777.0
2023-02-13 12:30:00,221.7,221.91,221.61,221.78,9684.0,212.9696,213.1713,212.8831,213.0465,9684.0
2023-02-13 13:00:00,221.76,221.95,221.57,221.88,18113.0,213.0272,213.2098,212.8447,213.1425,18113.0
2023-02-13 13:30:00,221.95,222.15,221.87,222.15,24327.0,213.2098,213.4019,213.1329,213.4019,24327.0
2023-02-13 14:00:00,222.2,222.27,221.65,221.65,16723.0,213.4499,213.5172,212.9216,212.9216,16723.0
2023-02-13 14:30:00,221.73,221.78,221.41,221.66,23438.0,212.9984,213.0465,212.691,212.9312,23438.0
2023-02-13 15:00:00,221.61,221.72,221.34,221.66,21856.0,212.8831,212.9888,212.6238,212.9312,21856.0
2023-02-13 15:30:00,221.71,222.09,221.71,222.09,24668.0,212.9792,213.3442,212.9792,213.3442,24668.0
2023-02-14 09:30:00,221.38,222.63,220.31,222.63,35507.0,212.6622,213.863,211.6343,213.863,35507.0
2023-02-14 10:00:00,222.63,223.84,222.63,222.95,16963.0,213.863,215.0253,213.863,214.1704,16963.0
2023-02-14 10:30:00,222.91,222.91,220.6,221.28,22097.0,214.132,214.132,211.9129,212.5661,22097.0
2023-02-14 11:00:00,221.17,222.01,220.85,220.9,33876.0,212.4605,213.2674,212.1531,212.2011,33876.0
2023-02-14 11:30:00,220.73,220.74,220.07,220.38,25993.0,212.0378,212.0474,211.4038,211.7016,25993.0
2023-02-14 12:00:00,220.55,221.33,220.55,221.02,17199.0,211.8649,212.6142,211.8649,212.3164,17199.0
2023-02-14 12:30:00,221.04,221.47,221.01,221.38,11079.0,212.3356,212.7487,212.3068,212.6622,11079.0
2023-02-14 13:00:00,221.47,222.49,221.46,221.99,22963.0,212.7487,213.7285,212.7391,213.2482,22963.0
2023-02-14 13:30:00,222.11,222.25,221.78,221.96,14976.0,213.3635,213.4979,213.0465,213.2194,14976.0
2023-02-14 14:00:00,221.89,222.24,221.45,222.08,21228.0,213.1521,213.4883,212.7295,213.3346,21228.0
2023-02-14 14:30:00,222.08,222.73,222.07,222.5,13302.0,213.3346,213.959,213.325,213.7381,13302.0
2023-02-14 15:00:00,222.53,222.67,222.14,222.51,18961.0,213.7669,213.9014,213.3923,213.7477,18961.0
2023-02-14 15:30:00,222.38,222.75,222.2,222.21,34299.0,213.6228,213.9783,213.4499,213.4595,34299.0
2023-02-15 09:30:00,221.3,222.03,221.01,221.48,58753.0,212.5854,213.2866,212.3068,212.7583,58753.0
2023-02-15 10:00:00,221.74,222.36,221.31,222.27,24301.0,213.008,213.6036,212.595,213.5172,24301.0
2023-02-15 10:30:00,222.15,222.61,222.15,222.3,12754.0,213.4019,213.8438,213.4019,213.546,12754.0
2023-02-15 11:00:00,222.33,222.93,222.27,222.93,26727.0,213.5748,214.1512,213.5172,214.1512,26727.0
2023-02-15 11:30:00,222.98,223.24,222.58,222.98,25549.0,214.1992,214.449,213.815,214.1992,25549.0
2023-02-15 12:00:00,223.0,223.03,222.35,222.39,17388.0,214.2184,214.2472,213.594,213.6324,17388.0
2023-02-15 12:30:00,222.34,222.98,222.33,222.8,9401.0,213.5844,214.1992,213.5748,214.0263,9401.0
2023-02-15 13:00:00,222.81,223.31,222.71,223.29,21438.0,214.0359,214.5162,213.9398,214.497,21438.0
2023-02-15 13:30:00,223.33,223.65,223.22,223.64,13564.0,214.5354,214.8428,214.4297,214.8332,13564.0
2023-02-15 14:00:00,223.68,224.0,223.61,223.83,32698.0,214.8716,215.179,214.8044,215.0157,32698.0
2023-02-15 14:30:00,223.89,224.01,223.51,223.55,18720.0,215.0734,215.1886,214.7083,214.7468,18720.0
2023-02-15 15:00:00,223.62,223.97,223.59,223.88,17151.0,214.814,215.1502,214.7852,215.0638,17151.0
2023-02-15 15:30:00,223.95,224.38,223.84,224.31,49611.0,215.131,215.5441,215.0253,215.4768,49611.0
2023-02-16 09:30:00,221.9,222.24,221.12,221.58,75601.0,213.1617,213.4883,212.4124,212.8543,75601.0
2023-02-16 10:00:00,221.55,222.75,221.44,222.64,23054.0,212.8255,213.9783,212.7198,213.8726,23054.0
2023-02-16 10:30:00,222.71,223.34,222.66,222.96,14617.0,213.9398,214.545,213.8918,214.18,14617.0
2023-02-16 11:00:00,222.97,223.22,222.66,223.08,20737.0,214.1896,214.4297,213.8918,214.2953,20737.0
2023-02-16 11:30:00,223.06,223.41,222.98,223.1,20136.0,214.276,214.6123,214.1992,214.3145,20136.0
2023-02-16 12:00:00,223.2,223.52,222.96,223.39,11774.0,214.4105,214.7179,214.18,214.5931,11774.0
2023-02-16 12:30:00,223.39,223.82,223.33,223.45,27293.0,214.5931,215.0061,214.5354,214.6507,27293.0
2023-02-16 13:00:00,223.56,223.66,223.0,223.0,13207.0,214.7564,214.8524,214.2184,214.2184,13207.0
2023-02-16 13:30:00,223.06,223.55,222.9,223.49,16505.0,214.276,214.7468,214.1224,214.6891,16505.0
2023-02-16 14:00:00,223.55,223.89,223.39,223.74,21722.0,214.7468,215.0734,214.5931,214.9293,21722.0
2023-02-16 14:30:00,223.79,223.96,223.48,223.58,14311.0,214.9773,215.1406,214.6795,214.7756,14311.0
2023-02-16 15:00:00,223.58,223.58,222.23,222.24,49083.0,214.7756,214.7756,213.4787,213.4883,49083.0
2023-02-16 15:30:00,222.15,222.42,221.78,221.91,33580.0,213.4019,213.6613,213.0465,213.1713,33580.0
2023-02-17 09:30:00,220.95,221.22,219.34,219.51,32742.0,212.2491,212.5085,210.7025,210.8658,32742.0
2023-02-17 10:00:00,219.6,220.93,219.6,220.35,15552.0,210.9523,212.2299,210.9523,211.6728,15552.0
2023-02-17 10:30:00,220.4,221.0,219.77,219.77,19130.0,211.7208,212.2972,211.1156,211.1156,19130.0
2023-02-17 11:00:00,219.83,219.89,219.34,219.49,20418.0,211.1732,211.2309,210.7025,210.8466,20418.0
2023-02-17 11:30:00,219.43,219.94,219.2,219.54,16708.0,210.789,211.2789,210.5681,210.8947,16708.0
2023-02-17 12:00:00,219.62,220.24,219.61,220.19,14124.0,210.9715,211.5671,210.9619,211.5191,14124.0
2023-02-17 12:30:00,220.01,220.07,219.29,219.46,14778.0,211.3462,211.4038,210.6545,210.8178,14778.0
2023-02-17 13:00:00,219.43,220.03,219.4,219.69,7674.0,210.789,211.3654,210.7602,211.0388,7674.0
2023-02-17 13:30:00,219.55,219.83,219.55,219.72,9604.0,210.9043,211.1732,210.9043,211.0676,9604.0
2023-02-17 14:00:00,219.82,220.41,219.74,220.21,16679.0,211.1636,211.7304,211.0868,211.5383,16679.0
2023-02-17 14:30:00,220.34,220.61,220.11,220.53,36315.0,211.6632,211.9225,211.4422,211.8457,36315.0
2023-02-17 15:00:00,220.59,220.75,220.25,220.29,20060.0,211.9033,212.057,211.5767,211.6151,20060.0
2023-02-17 15:30:00,220.26,220.79,220.25,220.52,38676.0,211.5863,212.0954,211.5767,211.8361,38676.0
2023-02-21 09:30:00,218.45,218.86,217.47,217.54,53955.0,209.8476,210.2414,208.9062,208.9734,53955.0
2023-02-21 10:00:00,217.5,217.76,216.78,216.91,31022.0,208.935,209.1848,208.2434,208.3682,31022.0
2023-02-21 10:30:00,216.92,217.34,216.66,216.7,25378.0,208.3778,208.7813,208.1281,208.1665,25378.0
2023-02-21 11:00:00,216.7,216.91,216.38,216.38,24661.0,208.1665,208.3682,207.8591,207.8591,24661.0
2023-02-21 11:30:00,216.29,216.5,216.01,216.14,13128.0,207.7726,207.9744,207.5037,207.6286,13128.0
2023-02-21 12:00:00,216.04,216.18,215.89,215.94,25228.0,207.5325,207.667,207.3884,207.4364,25228.0
2023-02-21 12:30:00,215.93,216.28,215.84,216.28,16183.0,207.4268,207.763,207.3404,207.763,16183.0
2023-02-21 13:00:00,216.27,216.31,215.74,215.74,16131.0,207.7534,207.7919,207.2443,207.2443,16131.0
2023-02-21 13:30:00,215.71,215.72,215.45,215.51,15438.0,207.2155,207.2251,206.9657,207.0234,15438.0
2023-02-21 14:00:00,215.58,215.58,215.16,215.51,14271.0,207.0906,207.0906,206.6871,207.0234,14271.0
2023-02-21 14:30:00,215.44,215.97,215.44,215.76,28638.0,206.9561,207.4652,206.9561,207.2635,28638.0
2023-02-21 15:00:00,215.86,216.0,215.53,215.71,23714.0,207.3596,207.4941,207.0426,207.2155,23714.0
2023-02-21 15:30:00,215.82,216.09,215.41,215.45,37640.0,207.3212,207.5805,206.9273,206.9657,37640.0
2023-02-22 09:30:00,215.81,216.52,215.81,215.98,31709.0,207.3115,207.9936,207.3115,207.4749,31709.0
2023-02-22 10:00:00,215.93,215.94,215.14,215.38,21384.0,207.4268,207.4364,206.6679,206.8985,21384.0
2023-02-22 10:30:00,215.26,215.76,214.77,215.73,29003.0,206.7832,207.2635,206.3125,207.2347,29003.0
2023-02-22 11:00:00,215.74,215.94,215.43,215.61,13708.0,207.2443,207.4364,206.9465,207.1194,13708.0
2023-02-22 11:30:00,215.59,215.9,215.58,215.81,18917.0,207.1002,207.398,207.0906,207.3115,18917.0
2023-02-22 12:00:00,215.8,216.29,215.72,216.18,16940.0,207.3019,207.7726,207.2251,207.667,16940.0
2023-02-22 12:30:00,216.12,216.43,216.02,216.16,25853.0,207.6093,207.9071,207.5133,207.6478,25853.0
2023-02-22 13:00:00,216.14,216.71,216.01,216.71,21781.0,207.6286,208.1761,207.5037,208.1761,21781.0
2023-02-22 13:30:00,216.68,216.71,216.28,216.39,32206.0,208.1473,208.1761,207.763,207.8687,32206.0
2023-02-22 14:00:00,216.29,216.74,215.47,215.79,33143.0,207.7726,208.2049,206.9849,207.2923,33143.0
2023-02-22 14:30:00,215.73,215.76,214.93,214.93,29130.0,207.2347,207.2635,206.4662,206.4662,29130.0
2023-02-22 15:00:00,214.84,215.26,214.78,214.89,26982.0,206.3797,206.7832,206.3221,206.4278,26982.0
2023-02-22 15:30:00,214.73,215.36,214.5,215.35,101977.0,206.2741,206.8793,206.0531,206.8697,101977.0
2023-02-23 09:30:00,216.48,217.14,216.25,216.67,28065.0,207.9552,208.5892,207.7342,208.1377,28065.0
2023-02-23 10:00:00,216.78,216.81,215.99,216.21,16680.0,208.2434,208.2722,207.4845,207.6958,16680.0
2023-02-23 10:30:00,215.96,216.29,215.12,215.31,19679.0,207.4556,207.7726,206.6487,206.8312,19679.0
2023-02-23 11:00:00,215.33,215.63,214.62,214.7,18856.0,206.8505,207.1386,206.1684,206.2453,18856.0
2023-02-23 11:30:00,214.75,214.8,213.91,213.91,18422.0,206.2933,206.3413,205.4864,205.4864,18422.0
2023-02-23 12:00:00,213.84,214.17,213.78,214.03,15532.0,205.4191,205.7361,205.3615,205.6016,15532.0
2023-02-23 12:30:00,214.13,214.54,214.04,214.53,11255.0,205.6977,206.0916,205.6113,206.082,11255.0
2023-02-23 13:00:00,214.54,214.79,214.38,214.64,20579.0,206.0916,206.3317,205.9379,206.1876,20579.0
2023-02-23 13:30:00,214.47,215.02,214.47,214.86,17340.0,206.0243,206.5527,206.0243,206.399,17340.0
2023-02-23 14:00:00,214.73,215.72,214.69,215.72,28282.0,206.2741,207.2251,206.2357,207.2251,28282.0
2023-02-23 14:30:00,215.66,216.09,215.66,215.89,70869.0,207.1675,207.5805,207.1675,207.3884,70869.0
2023-02-23 15:00:00,215.92,216.57,215.92,216.57,26797.0,207.4172,208.0416,207.4172,208.0416,26797.0
2023-02-23 15:30:00,216.48,216.71,216.05,216.19,82835.0,207.9552,208.1761,207.5421,207.6766,82835.0
2023-02-24 09:30:00,213.68,214.05,212.66,212.93,35988.0,205.2654,205.6209,204.2856,204.545,35988.0
2023-02-24 10:00:00,212.91,213.5,212.58,212.83,21714.0,204.5257,205.0925,204.2087,204.4489,21714.0
2023-02-24 10:30:00,212.82,213.22,212.62,212.85,15333.0,204.4393,204.8235,204.2472,204.4681,15333.0
2023-02-24 11:00:00,212.98,213.75,212.89,213.69,16501.0,204.593,205.3327,204.5065,205.275,16501.0
2023-02-24 11:30:00,213.66,214.39,213.51,214.0,14829.0,205.2462,205.9475,205.1021,205.5728,14829.0
2023-02-24 12:00:00,213.99,213.99,213.6,213.76,161739.0,205.5632,205.5632,205.1886,205.3423,161739.0
2023-02-24 12:30:00,213.83,213.91,213.23,213.26,14642.0,205.4095,205.4864,204.8331,204.862,14642.0
2023-02-24 13:00:00,213.23,213.61,213.12,213.56,10077.0,204.8331,205.1982,204.7275,205.1502,10077.0
2023-02-24 13:30:00,213.43,213.9,213.27,213.82,18087.0,205.0253,205.4768,204.8716,205.3999,18087.0
2023-02-24 14:00:00,213.79,214.1,213.68,213.87,14089.0,205.3711,205.6689,205.2654,205.4479,14089.0
2023-02-24 14:30:00,213.86,214.61,213.56,214.44,12340.0,205.4383,206.1588,205.1502,205.9955,12340.0
2023-02-24 15:00:00,214.49,214.66,214.19,214.32,60096.0,206.0435,206.2068,205.7553,205.8802,60096.0
2023-02-24 15:30:00,214.34,214.34,213.54,214.14,76620.0,205.8994,205.8994,205.1309,205.7073,76620.0
2023-02-27 09:30:00,216.16,216.51,215.63,216.51,18809.0,207.6478,207.984,207.1386,207.984,18809.0
2023-02-27 10:00:00,216.43,216.96,216.43,216.68,12876.0,207.9071,208.4163,207.9071,208.1473,12876.0
2023-02-27 10:30:00,216.59,216.77,215.48,215.79,18256.0,208.0608,208.2337,206.9945,207.2923,18256.0
2023-02-27 11:00:00,215.93,216.16,215.5,215.52,22847.0,207.4268,207.6478,207.0138,207.033,22847.0
2023-02-27 11:30:00,215.55,215.57,215.11,215.39,18081.0,207.0618,207.081,206.6391,206.9081,18081.0
2023-02-27 12:00:00,215.44,215.44,215.01,215.14,17676.0,206.9561,206.9561,206.5431,206.6679,17676.0
2023-02-27 12:30:00,215.24,215.44,215.2,215.21,9435.0,206.764,206.9561,206.7256,206.7352,9435.0
2023-02-27 13:00:00,215.38,215.53,215.26,215.31,8579.0,206.8985,207.0426,206.7832,206.8312,8579.0
2023-02-27 13:30:00,215.36,215.46,215.02,215.46,8420.0,206.8793,206.9753,206.5527,206.9753,8420.0
2023-02-27 14:00:00,215.57,215.71,215.04,215.19,17795.0,207.081,207.2155,206.5719,206.716,17795.0
2023-02-27 14:30:00,215.12,215.2,214.66,214.8,19959.0,206.6487,206.7256,206.2068,206.3413,19959.0
2023-02-27 15:00:00,214.76,214.86,214.35,214.56,19406.0,206.3029,206.399,205.909,206.1108,19406.0
2023-02-27 15:30:00,214.48,214.77,214.09,214.71,84795.0,206.0339,206.3125,205.6593,206.2549,84795.0
2023-02-28 09:30:00,214.63,215.2,214.26,214.99,29424.0,206.178,206.7256,205.8226,206.5238,29424.0
2023-02-28 10:00:00,215.06,215.51,214.76,215.25,15129.0,206.5911,207.0234,206.3029,206.7736,15129.0
2023-02-28 10:30:00,215.03,215.36,214.76,215.08,16484.0,206.5623,206.8793,206.3029,206.6103,16484.0
2023-02-28 11:00:00,215.11,215.67,215.11,215.56,9727.0,206.6391,207.1771,206.6391,207.0714,9727.0
2023-02-28 11:30:00,215.55,215.55,215.01,215.08,16207.0,207.0618,207.0618,206.5431,206.6103,16207.0
2023-02-28 12:00:00,215.1,215.57,215.09,215.5,17003.0,206.6295,207.081,206.6199,207.0138,17003.0
2023-02-28 12:30:00,215.52,215.74,215.22,215.67,15571.0,207.033,207.2443,206.7448,207.1771,15571.0
2023-02-28 13:00:00,215.66,215.83,215.54,215.67,12935.0,207.1675,207.3308,207.0522,207.1771,12935.0
2023-02-28 13:30:00,215.67,215.67,215.44,215.53,8489.0,207.1771,207.1771,206.9561,207.0426,8489.0
2023-02-28 14:00:00,215.58,215.66,215.16,215.24,20508.0,207.0906,207.1675,206.6871,206.764,20508.0
2023-02-28 14:30:00,215.19,215.31,214.88,214.88,16639.0,206.716,206.8312,206.4182,206.4182,16639.0
2023-02-28 15:00:00,214.78,214.86,214.47,214.6,19658.0,206.3221,206.399,206.0243,206.1492,19658.0
2023-02-28 15:30:00,214.53,214.55,214.0,214.0,95908.0,206.082,206.1012,205.5728,205.5728,95908.0
2023-03-01 09:30:00,213.56,214.68,213.36,214.29,41244.0,205.1502,206.226,204.958,205.8514,41244.0
2023-03-01 10:00:00,214.36,214.48,213.18,213.59,20102.0,205.9186,206.0339,204.7851,205.179,20102.0
2023-03-01 10:30:00,213.45,214.38,213.24,213.98,26911.0,205.0445,205.9379,204.8428,205.5536,26911.0
2023-03-01 11:00:00,213.97,213.97,212.74,213.22,20411.0,205.544,205.544,204.3624,204.8235,20411.0
2023-03-01 11:30:00,213.23,214.08,213.21,213.92,14230.0,204.8331,205.6497,204.8139,205.496,14230.0
2023-03-01 12:00:00,213.82,214.25,213.8,214.17,9947.0,205.3999,205.813,205.3807,205.7361,9947.0
2023-03-01 12:30:00,214.12,214.24,213.86,213.86,11575.0,205.6881,205.8034,205.4383,205.4383,11575.0
2023-03-01 13:00:00,213.87,213.88,213.59,213.71,7750.0,205.4479,205.4576,205.179,205.2942,7750.0
2023-03-01 13:30:00,213.49,213.64,213.29,213.61,11538.0,205.0829,205.227,204.8908,205.1982,11538.0
2023-03-01 14:00:00,213.52,213.52,213.09,213.09,36214.0,205.1117,205.1117,204.6987,204.6987,36214.0
2023-03-01 14:30:00,213.11,213.18,212.86,213.13,74504.0,204.7179,204.7851,204.4777,204.7371,74504.0
2023-03-01 15:00:00,213.11,213.57,213.11,213.25,35100.0,204.7179,205.1598,204.7179,204.8524,35100.0
2023-03-01 15:30:00,213.25,213.71,213.24,213.52,50406.0,204.8524,205.2942,204.8428,205.1117,50406.0
2023-03-02 09:30:00,212.22,212.55,211.8,212.3,34547.0,203.8629,204.1799,203.4595,203.9398,34547.0
2023-03-02 10:00:00,212.51,212.92,212.2,212.92,16593.0,204.1415,204.5354,203.8437,204.5354,16593.0
2023-03-02 10:30:00,212.82,213.27,212.77,213.23,23536.0,204.4393,204.8716,204.3913,204.8331,23536.0
2023-03-02 11:00:00,213.26,213.43,213.04,213.05,10672.0,204.862,205.0253,204.6506,204.6602,10672.0
2023-03-02 11:30:00,213.05,213.23,212.93,213.18,21782.0,204.6602,204.8331,204.545,204.7851,21782.0
2023-03-02 12:00:00,213.25,213.39,213.03,213.39,11236.0,204.8524,204.9868,204.641,204.9868,11236.0
2023-03-02 12:30:00,213.4,213.67,213.39,213.66,12632.0,204.9965,205.2558,204.9868,205.2462,12632.0
2023-03-02 13:00:00,213.67,213.7,213.46,213.49,29603.0,205.2558,205.2846,205.0541,205.0829,29603.0
2023-03-02 13:30:00,213.43,214.55,213.43,214.5,39984.0,205.0253,206.1012,205.0253,206.0531,39984.0
2023-03-02 14:00:00,214.54,215.03,214.51,215.01,29553.0,206.0916,206.5623,206.0627,206.5431,29553.0
2023-03-02 14:30:00,215.13,215.19,214.76,215.04,45967.0,206.6583,206.716,206.3029,206.5719,45967.0
2023-03-02 15:00:00,215.1,215.3,214.78,215.21,21831.0,206.6295,206.8216,206.3221,206.7352,21831.0
2023-03-02 15:30:00,215.25,215.84,215.23,215.44,35110.0,206.7736,207.3404,206.7544,206.9561,35110.0
2023-03-03 09:30:00,216.2,216.9,216.03,216.76,25703.0,207.6862,208.3586,207.5229,208.2241,25703.0
2023-03-03 10:00:00,216.78,217.06,215.8,216.95,14946.0,208.2434,208.5123,207.3019,208.4067,14946.0
2023-03-03 10:30:00,216.91,217.03,216.74,216.81,29140.0,208.3682,208.4835,208.2049,208.2722,29140.0
2023-03-03 11:00:00,216.84,217.2,216.77,217.2,28135.0,208.301,208.6468,208.2337,208.6468,28135.0
2023-03-03 11:30:00,217.21,217.69,217.08,217.67,15894.0,208.6564,209.1175,208.5315,209.0983,15894.0
2023-03-03 12:00:00,217.59,217.98,217.59,217.94,14014.0,209.0215,209.3961,209.0215,209.3577,14014.0
2023-03-03 12:30:00,217.92,218.21,217.83,218.21,39787.0,209.3385,209.617,209.252,209.617,39787.0
2023-03-03 13:00:00,218.2,218.33,218.07,218.22,12677.0,209.6074,209.7323,209.4826,209.6266,12677.0
2023-03-03 13:30:00,218.28,218.29,218.16,218.21,12313.0,209.6843,209.6939,209.569,209.617,12313.0
2023-03-03 14:00:00,218.15,218.55,218.12,218.53,12834.0,209.5594,209.9437,209.5306,209.9244,12834.0
2023-03-03 14:30:00,218.62,218.71,218.47,218.69,25553.0,210.0109,210.0973,209.8668,210.0781,25553.0
2023-03-03 15:00:00,218.66,218.98,218.54,218.69,76859.0,210.0493,210.3567,209.934,210.0781,76859.0
2023-03-03 15:30:00,218.67,218.7,218.37,218.59,126609.0,210.0589,210.0877,209.7707,209.9821,126609.0
2023-03-06 09:30:00,218.82,218.99,218.5,218.84,28796.0,210.203,210.3663,209.8956,210.2222,28796.0
2023-03-06 10:00:00,218.94,219.54,218.73,219.39,17301.0,210.3183,210.8947,210.1166,210.7506,17301.0
2023-03-06 10:30:00,219.42,219.48,219.04,219.12,25421.0,210.7794,210.837,210.4144,210.4912,25421.0
2023-03-06 11:00:00,219.13,219.39,218.85,218.87,13551.0,210.5008,210.7506,210.2318,210.251,13551.0
2023-03-06 11:30:00,218.9,218.99,218.69,218.93,15097.0,210.2799,210.3663,210.0781,210.3087,15097.0
2023-03-06 12:00:00,218.91,219.12,218.82,218.9,18884.0,210.2895,210.4912,210.203,210.2799,18884.0
2023-03-06 12:30:00,218.85,218.86,218.1,218.18,10444.0,210.2318,210.2414,209.5114,209.5882,10444.0
2023-03-06 13:00:00,218.18,218.21,217.92,218.1,9117.0,209.5882,209.617,209.3385,209.5114,9117.0
2023-03-06 13:30:00,217.98,218.07,217.41,217.58,13864.0,209.3961,209.4826,208.8485,209.0118,13864.0
2023-03-06 14:00:00,217.61,217.83,217.44,217.62,23990.0,209.0407,209.252,208.8774,209.0503,23990.0
2023-03-06 14:30:00,217.67,217.77,217.46,217.5,15100.0,209.0983,209.1944,208.8966,208.935,15100.0
2023-03-06 15:00:00,217.52,217.74,217.13,217.17,20511.0,208.9542,209.1655,208.5796,208.618,20511.0
2023-03-06 15:30:00,217.13,217.61,217.13,217.38,50153.0,208.5796,209.0407,208.5796,208.8197,50153.0
2023-03-07 09:30:00,217.47,217.93,217.18,217.78,20529.0,208.9062,209.3481,208.6276,209.204,20529.0
2023-03-07 10:00:00,217.36,217.49,215.76,216.37,14224.0,208.8005,208.9254,207.2635,207.8495,14224.0
2023-03-07 10:30:00,216.26,217.04,215.35,215.42,20287.0,207.7438,208.4931,206.8697,206.9369,20287.0
2023-03-07 11:00:00,215.38,215.96,215.3,215.3,14367.0,206.8985,207.4556,206.8216,206.8216,14367.0
2023-03-07 11:30:00,215.4,215.78,215.12,215.23,83253.0,206.9177,207.2827,206.6487,206.7544,83253.0
2023-03-07 12:00:00,215.2,216.22,215.14,215.81,18688.0,206.7256,207.7054,206.6679,207.3115,18688.0
2023-03-07 12:30:00,215.77,215.9,215.41,215.49,13054.0,207.2731,207.398,206.9273,207.0042,13054.0
2023-03-07 13:00:00,215.39,215.39,214.78,214.88,18465.0,206.9081,206.9081,206.3221,206.4182,18465.0
2023-03-07 13:30:00,214.97,214.97,214.12,214.19,23583.0,206.5046,206.5046,205.6881,205.7553,23583.0
2023-03-07 14:00:00,214.19,214.49,214.14,214.16,9611.0,205.7553,206.0435,205.7073,205.7265,9611.0
2023-03-07 14:30:00,214.17,214.2,213.85,213.91,14292.0,205.7361,205.765,205.4287,205.4864,14292.0
2023-03-07 15:00:00,213.99,214.55,213.99,214.21,198921.0,205.5632,206.1012,205.5632,205.7746,198921.0
2023-03-07 15:30:00,214.23,214.79,214.11,214.13,105309.0,205.7938,206.3317,205.6785,205.6977,105309.0
2023-03-08 09:30:00,214.21,214.64,213.68,214.6,26134.0,205.7746,206.1876,205.2654,206.1492,26134.0
2023-03-08 10:00:00,214.47,214.98,213.75,214.65,29401.0,206.0243,206.5142,205.3327,206.1972,29401.0
2023-03-08 10:30:00,214.54,215.25,214.39,214.47,19290.0,206.0916,206.7736,205.9475,206.0243,19290.0
2023-03-08 11:00:00,214.53,214.91,214.53,214.58,12438.0,206.082,206.447,206.082,206.13,12438.0
2023-03-08 11:30:00,214.64,215.12,214.17,214.79,135036.0,206.1876,206.6487,205.7361,206.3317,135036.0
2023-03-08 12:00:00,214.9,214.93,214.16,214.23,10424.0,206.4374,206.4662,205.7265,205.7938,10424.0
2023-03-08 12:30:00,214.2,214.33,213.89,214.09,19618.0,205.765,205.8898,205.4672,205.6593,19618.0
2023-03-08 13:00:00,214.08,214.15,213.53,213.53,22672.0,205.6497,205.7169,205.1213,205.1213,22672.0
2023-03-08 13:30:00,213.58,213.7,213.42,213.52,14138.0,205.1694,205.2846,205.0157,205.1117,14138.0
2023-03-08 14:00:00,213.69,213.94,213.66,213.87,22749.0,205.275,205.5152,205.2462,205.4479,22749.0
2023-03-08 14:30:00,213.93,213.93,213.66,213.67,16316.0,205.5056,205.5056,205.2462,205.2558,16316.0
2023-03-08 15:00:00,213.73,213.79,213.61,213.78,46577.0,205.3135,205.3711,205.1982,205.3615,46577.0
2023-03-08 15:30:00,213.8,214.75,213.77,214.61,46306.0,205.3807,206.2933,205.3519,206.1588,46306.0
2023-03-09 09:30:00,214.51,215.36,214.36,214.81,34907.0,206.0627,206.8793,205.9186,206.3509,34907.0
2023-03-09 10:00:00,214.87,215.13,214.18,214.47,11991.0,206.4086,206.6583,205.7457,206.0243,11991.0
2023-03-09 10:30:00,214.55,214.92,214.3,214.37,20957.0,206.1012,206.4566,205.861,205.9283,20957.0
2023-03-09 11:00:00,214.28,214.35,213.78,213.78,15745.0,205.8418,205.909,205.3615,205.3615,15745.0
2023-03-09 11:30:00,213.84,213.94,213.63,213.65,27910.0,205.4191,205.5152,205.2174,205.2366,27910.0
2023-03-09 12:00:00,213.62,213.81,213.18,213.8,24176.0,205.2078,205.3903,204.7851,205.3807,24176.0
2023-03-09 12:30:00,213.84,213.85,213.09,213.18,23639.0,205.4191,205.4287,204.6987,204.7851,23639.0
2023-03-09 13:00:00,213.1,213.25,212.21,212.35,18663.0,204.7083,204.8524,203.8533,203.9878,18663.0
2023-03-09 13:30:00,212.34,212.34,211.35,211.56,25775.0,203.9782,203.9782,203.0272,203.2289,25775.0
2023-03-09 14:00:00,211.55,211.69,211.0,211.47,22898.0,203.2193,203.3538,202.691,203.1425,22898.0
2023-03-09 14:30:00,211.3,211.35,210.55,210.57,17196.0,202.9792,203.0272,202.2587,202.2779,17196.0
2023-03-09 15:00:00,210.63,210.63,209.15,209.77,53759.0,202.3355,202.3355,200.9138,201.5094,53759.0
2023-03-09 15:30:00,209.57,210.25,209.42,209.51,52126.0,201.3173,201.9705,201.1732,201.2596,52126.0
2023-03-10 09:30:00,208.82,208.82,205.16,206.32,65099.0,200.5968,200.5968,197.0809,198.1953,65099.0
2023-03-10 10:00:00,206.33,207.01,205.87,206.32,15568.0,198.2049,198.8581,197.763,198.1953,15568.0
2023-03-10 10:30:00,206.71,207.51,205.72,207.51,19069.0,198.5699,199.3384,197.6189,199.3384,19069.0
2023-03-10 11:00:00,207.45,208.63,207.12,208.62,30228.0,199.2808,200.4143,198.9638,200.4047,30228.0
2023-03-10 11:30:00,208.6,208.98,206.71,206.71,24853.0,200.3855,200.7505,198.5699,198.5699,24853.0
2023-03-10 12:00:00,206.78,206.78,205.55,205.69,62502.0,198.6371,198.6371,197.4556,197.5901,62502.0
2023-03-10 12:30:00,205.83,206.54,204.98,204.98,26506.0,197.7246,198.4066,196.908,196.908,26506.0
2023-03-10 13:00:00,204.99,205.28,203.66,203.87,52721.0,196.9176,197.1962,195.64,195.8417,52721.0
2023-03-10 13:30:00,203.92,203.93,202.79,203.09,70000.0,195.8898,195.8994,194.8043,195.0925,70000.0
2023-03-10 14:00:00,203.06,204.64,203.06,203.57,34719.0,195.0636,196.5814,195.0636,195.5536,34719.0
2023-03-10 14:30:00,203.79,205.3,203.79,204.91,29870.0,195.7649,197.2154,195.7649,196.8408,29870.0
2023-03-10 15:00:00,204.81,205.22,204.13,204.55,31689.0,196.7447,197.1386,196.0915,196.495,31689.0
2023-03-10 15:30:00,204.46,204.51,203.46,203.95,64914.0,196.4085,196.4565,195.4479,195.9186,64914.0
2023-03-13 09:30:00,201.04,202.54,199.33,202.24,72478.0,193.1232,194.5641,191.4805,194.2759,72478.0
2023-03-13 10:00:00,202.38,202.76,200.88,201.05,42491.0,194.4104,194.7754,192.9695,193.1328,42491.0
2023-03-13 10:30:00,201.12,203.36,200.66,203.28,39253.0,193.2,195.3518,192.7581,195.275,39253.0
2023-03-13 11:00:00,203.17,204.86,203.09,204.8,59994.0,195.1693,196.7928,195.0925,196.7351,59994.0
2023-03-13 11:30:00,204.74,204.81,203.22,204.06,45464.0,196.6775,196.7447,195.2173,196.0243,45464.0
2023-03-13 12:00:00,204.24,204.75,202.79,203.38,32339.0,196.1972,196.6871,194.8043,195.371,32339.0
2023-03-13 12:30:00,203.25,203.83,202.37,202.52,26296.0,195.2462,195.8033,194.4008,194.5449,26296.0
2023-03-13 13:00:00,202.47,203.18,201.88,202.59,40723.0,194.4969,195.1789,193.9301,194.6121,40723.0
2023-03-13 13:30:00,202.63,203.56,202.08,203.44,46970.0,194.6506,195.5439,194.1222,195.4287,46970.0
2023-03-13 14:00:00,203.57,204.07,203.41,203.77,26545.0,195.5536,196.0339,195.3999,195.7457,26545.0
2023-03-13 14:30:00,203.94,204.42,203.52,203.89,35490.0,195.909,196.3701,195.5055,195.861,35490.0
2023-03-13 15:00:00,203.88,204.03,202.25,202.46,76995.0,195.8513,195.9954,194.2855,194.4873,76995.0
2023-03-13 15:30:00,202.68,203.43,202.16,202.25,49016.0,194.6986,195.4191,194.1991,194.2855,49016.0
2023-03-14 09:30:00,205.94,206.43,205.36,205.73,24604.0,197.8302,198.3009,197.2731,197.6285,24604.0
2023-03-14 10:00:00,205.34,206.43,205.25,206.39,15922.0,197.2539,198.3009,197.1674,198.2625,15922.0
2023-03-14 10:30:00,206.46,206.85,206.17,206.17,48343.0,198.3297,198.7044,198.0512,198.0512,48343.0
2023-03-14 11:00:00,206.18,207.09,206.15,206.84,22218.0,198.0608,198.9349,198.032,198.6948,22218.0
2023-03-14 11:30:00,206.94,207.0,206.46,206.6,30412.0,198.7908,198.8485,198.3297,198.4642,30412.0
2023-03-14 12:00:00,206.66,206.73,205.95,206.03,11359.0,198.5219,198.5891,197.8398,197.9167,11359.0
2023-03-14 12:30:00,205.99,206.39,205.62,205.75,45589.0,197.8783,198.2625,197.5228,197.6477,45589.0
2023-03-14 13:00:00,205.9,205.9,203.95,204.47,43207.0,197.7918,197.7918,195.9186,196.4181,43207.0
2023-03-14 13:30:00,204.38,204.78,204.03,204.12,56297.0,196.3317,196.7159,195.9954,196.0819,56297.0
2023-03-14 14:00:00,204.23,204.33,203.37,204.27,30113.0,196.1876,196.2836,195.3614,196.226,30113.0
2023-03-14 14:30:00,204.17,204.55,203.88,203.89,28623.0,196.1299,196.495,195.8513,195.861,28623.0
2023-03-14 15:00:00,204.0,204.07,202.87,203.48,55534.0,195.9666,196.0339,194.8811,195.4671,55534.0
2023-03-14 15:30:00,203.49,205.29,203.45,205.12,85444.0,195.4767,197.2058,195.4383,197.0425,85444.0
2023-03-15 09:30:00,201.5,202.07,200.4,200.57,41066.0,193.5651,194.1126,192.5084,192.6717,41066.0
2023-03-15 10:00:00,200.6,201.62,200.34,200.76,28608.0,192.7005,193.6803,192.4507,192.8542,28608.0
2023-03-15 10:30:00,200.97,201.24,199.87,200.82,48269.0,193.0559,193.3153,191.9993,192.9118,48269.0
2023-03-15 11:00:00,200.85,201.57,200.55,200.87,43010.0,192.9407,193.6323,192.6525,192.9599,43010.0
2023-03-15 11:30:00,200.94,201.21,200.17,200.27,32977.0,193.0271,193.2865,192.2874,192.3835,32977.0
2023-03-15 12:00:00,200.44,200.44,199.34,199.73,37233.0,192.5468,192.5468,191.4901,191.8648,37233.0
2023-03-15 12:30:00,199.72,200.0,198.87,199.14,27724.0,191.8552,192.1241,191.0386,191.298,27724.0
2023-03-15 13:00:00,199.13,200.27,198.96,200.27,32589.0,191.2884,192.3835,191.1251,192.3835,32589.0
2023-03-15 13:30:00,200.21,200.31,199.39,200.01,33685.0,192.3259,192.4219,191.5382,192.1337,33685.0
2023-03-15 14:00:00,200.09,201.77,199.59,201.29,47461.0,192.2106,193.8244,191.7303,193.3633,47461.0
2023-03-15 14:30:00,201.42,201.72,200.78,201.37,48957.0,193.4882,193.7764,192.8734,193.4402,48957.0
2023-03-15 15:00:00,201.55,201.79,200.89,201.64,60343.0,193.6131,193.8436,192.9791,193.6996,60343.0
2023-03-15 15:30:00,201.55,201.79,200.63,201.72,72813.0,193.6131,193.8436,192.7293,193.7764,72813.0
2023-03-16 09:30:00,200.28,201.35,199.81,201.27,50231.0,192.3931,193.421,191.9416,193.3441,50231.0
2023-03-16 10:00:00,201.2,201.26,199.6,200.11,22104.0,193.2769,193.3345,191.7399,192.2298,22104.0
2023-03-16 10:30:00,200.07,202.76,200.07,202.58,50694.0,192.1914,194.7754,192.1914,194.6025,50694.0
2023-03-16 11:00:00,202.68,203.36,202.11,203.15,54115.0,194.6986,195.3518,194.151,195.1501,54115.0
2023-03-16 11:30:00,203.22,203.9,202.91,203.64,28546.0,195.2173,195.8706,194.9195,195.6208,28546.0
2023-03-16 12:00:00,203.52,203.6,202.69,203.19,50059.0,195.5055,195.5824,194.7082,195.1885,50059.0
2023-03-16 12:30:00,203.31,204.22,202.87,204.22,94084.0,195.3038,196.178,194.8811,196.178,94084.0
2023-03-16 13:00:00,204.22,204.96,204.06,204.32,67112.0,196.178,196.8888,196.0243,196.274,67112.0
2023-03-16 13:30:00,204.32,204.42,203.92,204.23,70772.0,196.274,196.3701,195.8898,196.1876,70772.0
2023-03-16 14:00:00,204.11,204.11,203.59,203.75,50575.0,196.0723,196.0723,195.5728,195.7265,50575.0
2023-03-16 14:30:00,203.85,204.25,203.34,204.25,27483.0,195.8225,196.2068,195.3326,196.2068,27483.0
2023-03-16 15:00:00,204.29,204.79,204.14,204.79,42715.0,196.2452,196.7255,196.1011,196.7255,42715.0
2023-03-16 15:30:00,204.82,204.89,204.29,204.58,87443.0,196.7543,196.8216,196.2452,196.5238,87443.0
2023-03-17 09:30:00,203.61,203.7,202.5,202.54,26334.0,195.592,195.6784,194.5257,194.5641,26334.0
2023-03-17 10:00:00,202.69,203.47,201.26,201.67,24925.0,194.7082,195.4575,193.3345,193.7284,24925.0
2023-03-17 10:30:00,201.66,201.79,200.58,200.87,57633.0,193.7188,193.8436,192.6813,192.9599,57633.0
2023-03-17 11:00:00,200.77,201.46,200.42,200.72,48323.0,192.8638,193.5266,192.5276,192.8158,48323.0
2023-03-17 11:30:00,200.74,201.14,200.32,200.58,30480.0,192.835,193.2192,192.4315,192.6813,30480.0
2023-03-17 12:00:00,200.76,201.44,200.71,201.42,27431.0,192.8542,193.5074,192.8062,193.4882,27431.0
2023-03-17 12:30:00,201.47,201.93,200.88,201.07,30160.0,193.5362,193.9781,192.9695,193.152,30160.0
2023-03-17 13:00:00,201.1,201.72,201.01,201.31,14485.0,193.1808,193.7764,193.0944,193.3825,14485.0
2023-03-17 13:30:00,201.35,201.61,201.03,201.44,19191.0,193.421,193.6707,193.1136,193.5074,19191.0
2023-03-17 14:00:00,201.66,201.72,200.4,200.5,41823.0,193.7188,193.7764,192.5084,192.6044,41823.0
2023-03-17 14:30:00,200.47,201.05,200.3,200.95,32903.0,192.5756,193.1328,192.4123,193.0367,32903.0
2023-03-17 15:00:00,200.91,201.55,200.68,201.47,47068.0,192.9983,193.6131,192.7774,193.5362,47068.0
2023-03-17 15:30:00,201.46,201.46,200.66,200.97,100458.0,193.5266,193.5266,192.7581,193.0559,100458.0
2023-03-20 09:30:00,201.83,203.17,201.49,202.92,35371.0,193.8821,195.1693,193.5555,194.9291,35371.0
2023-03-20 10:00:00,203.19,203.4,202.47,203.35,50495.0,195.1885,195.3902,194.4969,195.3422,50495.0
2023-03-20 10:30:00,203.45,203.78,203.14,203.78,22943.0,195.4383,195.7553,195.1405,195.7553,22943.0
2023-03-20 11:00:00,203.89,204.12,203.45,204.03,43613.0,195.861,196.0819,195.4383,195.9954,43613.0
2023-03-20 11:30:00,204.08,204.08,203.15,203.26,21674.0,196.0435,196.0435,195.1501,195.2558,21674.0
2023-03-20 12:00:00,203.05,203.17,202.09,202.54,24984.0,195.054,195.1693,194.1318,194.5641,24984.0
2023-03-20 12:30:00,202.57,203.46,202.48,203.3,22679.0,194.5929,195.4479,194.5065,195.2942,22679.0
2023-03-20 13:00:00,203.31,203.84,203.25,203.65,19173.0,195.3038,195.8129,195.2462,195.6304,19173.0
2023-03-20 13:30:00,203.6,203.74,203.11,203.21,16523.0,195.5824,195.7169,195.1117,195.2077,16523.0
2023-03-20 14:00:00,203.11,203.27,202.82,203.16,15806.0,195.1117,195.2654,194.8331,195.1597,15806.0
2023-03-20 14:30:00,203.16,203.24,202.59,202.9,29229.0,195.1597,195.2365,194.6121,194.9099,29229.0
2023-03-20 15:00:00,202.81,203.2,202.74,203.2,26930.0,194.8235,195.1981,194.7562,195.1981,26930.0
2023-03-20 15:30:00,203.18,203.74,203.18,203.34,32455.0,195.1789,195.7169,195.1789,195.3326,32455.0
2023-03-21 09:30:00,205.64,206.63,205.64,206.52,18837.0,197.542,198.4931,197.542,198.3874,18837.0
2023-03-21 10:00:00,206.52,206.59,205.3,205.49,21684.0,198.3874,198.4546,197.2154,197.3979,21684.0
2023-03-21 10:30:00,205.58,206.0,205.31,205.68,17478.0,197.4844,197.8879,197.225,197.5805,17478.0
2023-03-21 11:00:00,205.67,206.45,205.65,206.36,14971.0,197.5709,198.3201,197.5516,198.2337,14971.0
2023-03-21 11:30:00,206.39,206.46,205.73,205.76,23052.0,198.2625,198.3297,197.6285,197.6573,23052.0
2023-03-21 12:00:00,205.7,205.91,205.64,205.89,12537.0,197.5997,197.8014,197.542,197.7822,12537.0
2023-03-21 12:30:00,205.91,205.99,205.51,205.57,18217.0,197.8014,197.8783,197.4172,197.4748,18217.0
2023-03-21 13:00:00,205.49,205.89,205.39,205.88,9284.0,197.3979,197.7822,197.3019,197.7726,9284.0
2023-03-21 13:30:00,205.88,206.1,205.45,205.46,12582.0,197.7726,197.9839,197.3595,197.3691,12582.0
2023-03-21 14:00:00,205.51,205.88,205.46,205.8,16976.0,197.4172,197.7726,197.3691,197.6957,16976.0
2023-03-21 14:30:00,205.84,206.23,205.81,206.2,13836.0,197.7342,198.1088,197.7053,198.08,13836.0
2023-03-21 15:00:00,206.14,206.62,206.13,206.39,31024.0,198.0223,198.4834,198.0127,198.2625,31024.0
2023-03-21 15:30:00,206.47,207.04,206.32,206.48,25308.0,198.3394,198.8869,198.1953,198.349,25308.0
2023-03-22 09:30:00,206.39,206.39,205.27,205.6,31655.0,198.2625,198.2625,197.1866,197.5036,31655.0
2023-03-22 10:00:00,205.74,206.39,205.64,206.39,15914.0,197.6381,198.2625,197.542,198.2625,15914.0
2023-03-22 10:30:00,206.19,206.28,205.88,205.97,6927.0,198.0704,198.1568,197.7726,197.859,6927.0
2023-03-22 11:00:00,205.95,205.99,205.43,205.48,16827.0,197.8398,197.8783,197.3403,197.3883,16827.0
2023-03-22 11:30:00,205.55,205.62,205.28,205.33,14778.0,197.4556,197.5228,197.1962,197.2442,14778.0
2023-03-22 12:00:00,205.38,205.41,205.03,205.37,11923.0,197.2923,197.3211,196.9561,197.2827,11923.0
2023-03-22 12:30:00,205.27,205.35,205.01,205.01,11689.0,197.1866,197.2635,196.9368,196.9368,11689.0
2023-03-22 13:00:00,205.02,205.1,204.75,205.06,12401.0,196.9465,197.0233,196.6871,196.9849,12401.0
2023-03-22 13:30:00,205.16,205.31,205.0,205.31,4998.0,197.0809,197.225,196.9272,197.225,4998.0
2023-03-22 14:00:00,205.37,206.91,205.37,205.82,23344.0,197.2827,198.762,197.2827,197.7149,23344.0
2023-03-22 14:30:00,205.71,207.19,204.5,205.1,32164.0,197.6093,199.031,196.4469,197.0233,32164.0
2023-03-22 15:00:00,205.04,205.58,203.54,205.36,40496.0,196.9657,197.4844,195.5247,197.2731,40496.0
2023-03-22 15:30:00,205.23,205.23,201.49,201.49,47737.0,197.1482,197.1482,193.5555,193.5555,47737.0
2023-03-23 09:30:00,201.92,202.51,201.54,202.51,28516.0,194.7051,195.274,194.3386,195.274,28516.0
2023-03-23 10:00:00,202.46,202.89,202.23,202.47,12148.0,195.2258,195.6404,195.004,195.2354,12148.0
2023-03-23 10:30:00,202.46,203.68,202.45,203.6,16421.0,195.2258,196.4022,195.2161,196.325,16421.0
2023-03-23 11:00:00,203.69,204.11,203.35,203.36,14109.0,196.4118,196.8168,196.084,196.0936,14109.0
2023-03-23 11:30:00,203.39,203.72,203.28,203.31,17926.0,196.1225,196.4407,196.0165,196.0454,17926.0
2023-03-23 12:00:00,203.23,203.37,202.64,202.78,20621.0,195.9683,196.1033,195.3993,195.5343,20621.0
2023-03-23 12:30:00,202.83,202.95,202.05,202.25,7586.0,195.5826,195.6983,194.8304,195.0233,7586.0
2023-03-23 13:00:00,202.23,202.4,201.3,201.57,34006.0,195.004,195.1679,194.1072,194.3676,34006.0
2023-03-23 13:30:00,201.48,201.97,201.21,201.23,19130.0,194.2808,194.7533,194.0204,194.0397,19130.0
2023-03-23 14:00:00,201.25,201.55,200.17,200.17,28734.0,194.059,194.3483,193.0176,193.0176,28734.0
2023-03-23 14:30:00,200.18,200.34,198.85,199.64,31111.0,193.0272,193.1815,191.7448,192.5065,31111.0
2023-03-23 15:00:00,199.73,201.07,198.8,199.57,52774.0,192.5933,193.8854,191.6965,192.439,52774.0
2023-03-23 15:30:00,199.41,201.15,199.25,200.12,49783.0,192.2848,193.9626,192.1305,192.9694,49783.0
2023-03-24 09:30:00,198.98,199.08,197.58,198.82,34872.0,191.8701,191.9665,190.5201,191.7158,34872.0
2023-03-24 10:00:00,198.96,199.59,198.2,199.59,25299.0,191.8508,192.4583,191.118,192.4583,25299.0
2023-03-24 10:30:00,199.54,199.68,198.37,198.62,44499.0,192.4101,192.5451,191.2819,191.523,44499.0
2023-03-24 11:00:00,198.8,198.9,197.93,198.58,25578.0,191.6965,191.793,190.8576,191.4844,25578.0
2023-03-24 11:30:00,198.49,199.75,198.31,199.75,28192.0,191.3976,192.6126,191.2241,192.6126,28192.0
2023-03-24 12:00:00,199.73,200.17,199.2,199.57,27737.0,192.5933,193.0176,192.0823,192.439,27737.0
2023-03-24 12:30:00,199.66,200.35,199.5,200.22,20593.0,192.5258,193.1912,192.3715,193.0658,20593.0
2023-03-24 13:00:00,200.25,200.46,199.76,200.17,12632.0,193.0947,193.2972,192.6222,193.0176,12632.0
2023-03-24 13:30:00,200.33,200.61,199.94,200.27,22386.0,193.1719,193.4419,192.7958,193.114,22386.0
2023-03-24 14:00:00,200.35,200.81,200.25,200.58,27275.0,193.1912,193.6347,193.0947,193.4129,27275.0
2023-03-24 14:30:00,200.68,201.09,200.57,200.82,20267.0,193.5094,193.9047,193.4033,193.6444,20267.0
2023-03-24 15:00:00,200.83,201.51,200.57,201.37,40313.0,193.654,194.3097,193.4033,194.1747,40313.0
2023-03-24 15:30:00,201.46,201.63,200.88,201.45,34680.0,194.2615,194.4254,193.7022,194.2519,34680.0
2023-03-27 09:30:00,203.42,203.88,202.91,203.22,56107.0,196.1515,196.595,195.6597,195.9586,56107.0
2023-03-27 10:00:00,203.25,203.25,202.64,202.69,24951.0,195.9875,195.9875,195.3993,195.4476,24951.0
2023-03-27 10:30:00,202.68,202.77,202.28,202.35,41910.0,195.4379,195.5247,195.0522,195.1197,41910.0
2023-03-27 11:00:00,202.37,202.51,202.01,202.48,23722.0,195.139,195.274,194.7919,195.2451,23722.0
2023-03-27 11:30:00,202.48,202.77,202.25,202.49,23896.0,195.2451,195.5247,195.0233,195.2547,23896.0
2023-03-27 12:00:00,202.58,203.12,202.42,203.02,22889.0,195.3415,195.8622,195.1872,195.7658,22889.0
2023-03-27 12:30:00,203.09,203.11,202.81,203.03,27661.0,195.8333,195.8525,195.5633,195.7754,27661.0
2023-03-27 13:00:00,203.09,203.48,202.96,203.4,16132.0,195.8333,196.2093,195.7079,196.1322,16132.0
2023-03-27 13:30:00,203.5,203.65,203.28,203.3,34122.0,196.2286,196.3733,196.0165,196.0358,34122.0
2023-03-27 14:00:00,203.31,203.59,203.07,203.51,22440.0,196.0454,196.3154,195.814,196.2383,22440.0
2023-03-27 14:30:00,203.52,203.85,203.52,203.79,48793.0,196.2479,196.5661,196.2479,196.5082,48793.0
2023-03-27 15:00:00,203.8,203.9,203.37,203.63,46446.0,196.5179,196.6143,196.1033,196.354,46446.0
2023-03-27 15:30:00,203.65,203.74,202.68,202.78,39552.0,196.3733,196.46,195.4379,195.5343,39552.0
2023-03-28 09:30:00,202.75,203.57,202.25,203.29,85077.0,195.5054,196.2961,195.0233,196.0261,85077.0
2023-03-28 10:00:00,203.21,203.8,203.0,203.44,20304.0,195.949,196.5179,195.7465,196.1708,20304.0
2023-03-28 10:30:00,203.45,203.45,202.76,202.96,31943.0,196.1804,196.1804,195.5151,195.7079,31943.0
2023-03-28 11:00:00,202.97,203.36,202.95,203.36,26697.0,195.7175,196.0936,195.6983,196.0936,26697.0
2023-03-28 11:30:00,203.39,203.58,203.29,203.48,23482.0,196.1225,196.3058,196.0261,196.2093,23482.0
2023-03-28 12:00:00,203.55,203.59,203.18,203.28,20124.0,196.2768,196.3154,195.92,196.0165,20124.0
2023-03-28 12:30:00,203.2,203.45,203.09,203.23,23380.0,195.9393,196.1804,195.8333,195.9683,23380.0
2023-03-28 13:00:00,203.25,203.28,202.78,202.88,15690.0,195.9875,196.0165,195.5343,195.6308,15690.0
2023-03-28 13:30:00,202.81,202.91,202.21,202.3,21621.0,195.5633,195.6597,194.9847,195.0715,21621.0
2023-03-28 14:00:00,202.37,202.55,202.35,202.46,20183.0,195.139,195.3126,195.1197,195.2258,20183.0
2023-03-28 14:30:00,202.51,202.93,202.37,202.93,22868.0,195.274,195.679,195.139,195.679,22868.0
2023-03-28 15:00:00,202.95,203.11,202.64,202.71,69559.0,195.6983,195.8525,195.3993,195.4668,69559.0
2023-03-28 15:30:00,202.69,203.23,202.57,203.2,65783.0,195.4476,195.9683,195.3318,195.9393,65783.0
2023-03-29 09:30:00,205.07,205.75,204.87,205.36,43740.0,197.7425,198.3982,197.5497,198.0221,43740.0
2023-03-29 10:00:00,205.44,205.63,205.23,205.23,40173.0,198.0993,198.2825,197.8968,197.8968,40173.0
2023-03-29 10:30:00,205.38,205.51,204.81,204.81,37268.0,198.0414,198.1668,197.4918,197.4918,37268.0
2023-03-29 11:00:00,204.77,205.17,204.77,205.11,13516.0,197.4532,197.8389,197.4532,197.7811,13516.0
2023-03-29 11:30:00,205.16,205.48,205.16,205.48,10739.0,197.8293,198.1379,197.8293,198.1379,10739.0
2023-03-29 12:00:00,205.48,205.58,205.24,205.43,16053.0,198.1379,198.2343,197.9064,198.0896,16053.0
2023-03-29 12:30:00,205.44,205.65,205.16,205.24,18971.0,198.0993,198.3018,197.8293,197.9064,18971.0
2023-03-29 13:00:00,205.23,205.7,205.15,205.7,9003.0,197.8968,198.35,197.8197,198.35,9003.0
2023-03-29 13:30:00,205.65,205.65,205.3,205.34,18844.0,198.3018,198.3018,197.9643,198.0029,18844.0
2023-03-29 14:00:00,205.4,205.62,205.25,205.56,21944.0,198.0607,198.2729,197.9161,198.215,21944.0
2023-03-29 14:30:00,205.56,206.03,205.51,206.02,23980.0,198.215,198.6682,198.1668,198.6586,23980.0
2023-03-29 15:00:00,206.02,206.34,205.72,206.33,45595.0,198.6586,198.9671,198.3693,198.9575,45595.0
2023-03-29 15:30:00,206.28,206.54,206.05,206.29,39896.0,198.9093,199.16,198.6875,198.9189,39896.0
2023-03-30 09:30:00,208.22,208.49,207.65,208.39,25415.0,200.78,201.0403,200.2303,200.9439,25415.0
2023-03-30 10:00:00,208.44,208.44,207.43,208.06,23429.0,200.9921,200.9921,200.0182,200.6257,23429.0
2023-03-30 10:30:00,208.01,208.19,207.67,207.82,23746.0,200.5775,200.751,200.2496,200.3942,23746.0
2023-03-30 11:00:00,207.89,208.07,207.53,207.66,39744.0,200.4617,200.6353,200.1146,200.24,39744.0
2023-03-30 11:30:00,207.57,207.68,207.15,207.37,14439.0,200.1532,200.2593,199.7482,199.9603,14439.0
2023-03-30 12:00:00,207.26,207.4,207.09,207.2,11085.0,199.8543,199.9893,199.6903,199.7964,11085.0
2023-03-30 12:30:00,207.0,207.18,206.74,206.93,24552.0,199.6035,199.7771,199.3528,199.5361,24552.0
2023-03-30 13:00:00,206.9,207.2,206.89,206.97,19278.0,199.5071,199.7964,199.4975,199.5746,19278.0
2023-03-30 13:30:00,207.0,207.0,206.62,206.92,14915.0,199.6035,199.6035,199.2371,199.5264,14915.0
2023-03-30 14:00:00,206.97,207.39,206.97,207.35,24478.0,199.5746,199.9796,199.5746,199.941,24478.0
2023-03-30 14:30:00,207.38,207.55,207.11,207.29,25150.0,199.97,200.1339,199.7096,199.8832,25150.0
2023-03-30 15:00:00,207.33,207.42,207.08,207.3,50370.0,199.9218,200.0085,199.6807,199.8928,50370.0
2023-03-30 15:30:00,207.31,207.55,207.23,207.4,38901.0,199.9025,200.1339,199.8253,199.9893,38901.0
2023-03-31 09:30:00,208.34,209.06,208.34,208.81,37365.0,200.8957,201.5899,200.8957,201.3489,37365.0
2023-03-31 10:00:00,208.94,209.28,208.81,209.2,23872.0,201.4742,201.8021,201.3489,201.7249,23872.0
2023-03-31 10:30:00,209.09,209.46,209.07,209.44,16802.0,201.6189,201.9756,201.5996,201.9564,16802.0
2023-03-31 11:00:00,209.43,210.03,209.41,209.87,24369.0,201.9467,202.5253,201.9274,202.371,24369.0
2023-03-31 11:30:00,209.91,210.01,209.87,209.96,10098.0,202.4096,202.506,202.371,202.4578,10098.0
2023-03-31 12:00:00,210.04,210.26,210.0,210.15,16663.0,202.5349,202.7471,202.4964,202.641,16663.0
2023-03-31 12:30:00,210.08,210.1,209.64,209.78,19385.0,202.5735,202.5928,202.1492,202.2842,19385.0
2023-03-31 13:00:00,209.78,209.79,209.48,209.53,20070.0,202.2842,202.2939,201.9949,202.0431,20070.0
2023-03-31 13:30:00,209.52,209.58,209.29,209.55,10283.0,202.0335,202.0914,201.8117,202.0624,10283.0
2023-03-31 14:00:00,209.52,209.85,209.41,209.53,17743.0,202.0335,202.3517,201.9274,202.0431,17743.0
2023-03-31 14:30:00,209.56,209.73,209.48,209.7,17896.0,202.0721,202.236,201.9949,202.2071,17896.0
2023-03-31 15:00:00,209.77,210.61,209.76,210.57,24490.0,202.2746,203.0846,202.2649,203.046,24490.0
2023-03-31 15:30:00,210.58,210.97,210.05,210.93,37991.0,203.0556,203.4317,202.5446,203.3931,37991.0
2023-04-03 09:30:00,210.87,211.21,210.51,210.65,38248.0,203.3353,203.6631,202.9881,203.1231,38248.0
2023-04-03 10:00:00,210.89,211.4,210.83,211.39,15829.0,203.3546,203.8463,203.2967,203.8367,15829.0
2023-04-03 10:30:00,211.41,211.53,209.76,209.82,26665.0,203.856,203.9717,202.2649,202.3228,26665.0
2023-04-03 11:00:00,209.85,209.96,209.44,209.72,28725.0,202.3517,202.4578,201.9564,202.2264,28725.0
2023-04-03 11:30:00,209.74,210.25,209.72,210.24,23714.0,202.2456,202.7374,202.2264,202.7278,23714.0
2023-04-03 12:00:00,210.19,210.52,210.19,210.52,47741.0,202.6796,202.9978,202.6796,202.9978,47741.0
2023-04-03 12:30:00,210.42,210.48,210.14,210.23,13203.0,202.9013,202.9592,202.6314,202.7181,13203.0
2023-04-03 13:00:00,210.14,210.47,210.02,210.08,32245.0,202.6314,202.9496,202.5156,202.5735,32245.0
2023-04-03 13:30:00,210.05,210.1,209.68,209.9,50915.0,202.5446,202.5928,202.1878,202.3999,50915.0
2023-04-03 14:00:00,209.86,210.08,209.77,210.01,24432.0,202.3614,202.5735,202.2746,202.506,24432.0
2023-04-03 14:30:00,209.99,210.31,209.99,210.2,16412.0,202.4867,202.7953,202.4867,202.6892,16412.0
2023-04-03 15:00:00,210.2,210.53,210.13,210.45,41062.0,202.6892,203.0074,202.6217,202.9303,41062.0
2023-04-03 15:30:00,210.43,210.66,210.34,210.56,49564.0,202.911,203.1328,202.8242,203.0363,49564.0
2023-04-04 09:30:00,211.09,211.09,209.88,210.04,27507.0,203.5474,203.5474,202.3806,202.5349,27507.0
2023-04-04 10:00:00,210.16,210.49,209.2,209.36,26682.0,202.6506,202.9688,201.7249,201.8792,26682.0
2023-04-04 10:30:00,209.4,209.62,208.6,208.6,13989.0,201.9178,202.1299,201.1464,201.1464,13989.0
2023-04-04 11:00:00,208.6,208.6,207.83,208.19,37851.0,201.1464,201.1464,200.4039,200.751,37851.0
2023-04-04 11:30:00,208.28,208.29,207.65,207.66,41396.0,200.8378,200.8475,200.2303,200.24,41396.0
2023-04-04 12:00:00,207.71,207.99,207.34,207.99,54638.0,200.2882,200.5582,199.9314,200.5582,54638.0
2023-04-04 12:30:00,208.04,208.17,207.86,208.06,28532.0,200.6064,200.7317,200.4328,200.6257,28532.0
2023-04-04 13:00:00,208.0,208.57,207.94,208.54,29496.0,200.5678,201.1175,200.51,201.0885,29496.0
2023-04-04 13:30:00,208.59,208.68,208.2,208.2,19304.0,201.1367,201.2235,200.7607,200.7607,19304.0
2023-04-04 14:00:00,208.2,208.36,207.81,207.81,12798.0,200.7607,200.915,200.3846,200.3846,12798.0
2023-04-04 14:30:00,207.83,208.12,207.73,207.96,26990.0,200.4039,200.6835,200.3075,200.5292,26990.0
2023-04-04 15:00:00,207.82,208.17,207.72,207.72,77074.0,200.3942,200.7317,200.2978,200.2978,77074.0
2023-04-04 15:30:00,207.75,208.28,207.59,208.24,286803.0,200.3268,200.8378,200.1725,200.7992,286803.0
2023-04-05 09:30:00,207.43,207.83,207.0,207.59,39780.0,200.0182,200.4039,199.6035,200.1725,39780.0
2023-04-05 10:00:00,207.39,207.44,206.59,206.65,22674.0,199.9796,200.0278,199.2082,199.2661,22674.0
2023-04-05 10:30:00,206.9,207.09,206.16,206.22,15911.0,199.5071,199.6903,198.7936,198.8514,15911.0
2023-04-05 11:00:00,206.12,206.6,206.12,206.33,23373.0,198.755,199.2178,198.755,198.9575,23373.0
2023-04-05 11:30:00,206.47,206.79,206.31,206.57,35894.0,199.0925,199.4011,198.9382,199.1889,35894.0
2023-04-05 12:00:00,206.58,206.63,206.06,206.22,24004.0,199.1986,199.2468,198.6971,198.8514,24004.0
2023-04-05 12:30:00,206.14,206.27,206.02,206.17,11431.0,198.7743,198.8996,198.6586,198.8032,11431.0
2023-04-05 13:00:00,206.22,206.73,206.15,206.64,17177.0,198.8514,199.3432,198.7839,199.2564,17177.0
2023-04-05 13:30:00,206.65,206.7,206.29,206.66,17996.0,199.2661,199.3143,198.9189,199.2757,17996.0
2023-04-05 14:00:00,206.69,206.93,206.47,206.5,23159.0,199.3046,199.5361,199.0925,199.1214,23159.0
2023-04-05 14:30:00,206.47,206.79,206.45,206.65,14376.0,199.0925,199.4011,199.0732,199.2661,14376.0
2023-04-05 15:00:00,206.58,206.66,206.31,206.59,23094.0,199.1986,199.2757,198.9382,199.2082,23094.0
2023-04-05 15:30:00,206.64,206.94,206.55,206.92,26793.0,199.2564,199.5457,199.1696,199.5264,26793.0
2023-04-06 09:30:00,206.7,206.7,205.72,206.02,34546.0,199.3143,199.3143,198.3693,198.6586,34546.0
2023-04-06 10:00:00,206.14,206.76,206.09,206.17,22496.0,198.7743,199.3721,198.7261,198.8032,22496.0
2023-04-06 10:30:00,206.28,206.56,205.78,205.96,36853.0,198.9093,199.1793,198.4271,198.6007,36853.0
2023-04-06 11:00:00,206.01,206.43,205.92,206.17,34392.0,198.6489,199.0539,198.5621,198.8032,34392.0
2023-04-06 11:30:00,206.17,206.72,206.13,206.66,11916.0,198.8032,199.3336,198.7646,199.2757,11916.0
2023-04-06 12:00:00,206.75,206.89,206.72,206.77,12572.0,199.3625,199.4975,199.3336,199.3818,12572.0
2023-04-06 12:30:00,206.8,207.25,206.8,207.02,30444.0,199.4107,199.8446,199.4107,199.6228,30444.0
2023-04-06 13:00:00,206.99,207.22,206.91,207.12,17829.0,199.5939,199.8157,199.5168,199.7193,17829.0
2023-04-06 13:30:00,207.21,207.22,206.65,206.65,12522.0,199.806,199.8157,199.2661,199.2661,12522.0
2023-04-06 14:00:00,206.74,206.97,206.68,206.97,19900.0,199.3528,199.5746,199.295,199.5746,19900.0
2023-04-06 14:30:00,206.98,207.0,206.73,206.74,13626.0,199.5843,199.6035,199.3432,199.3528,13626.0
2023-04-06 15:00:00,206.75,206.9,206.48,206.73,35920.0,199.3625,199.5071,199.1021,199.3432,35920.0
2023-04-06 15:30:00,206.77,207.08,206.69,207.08,33728.0,199.3818,199.6807,199.3046,199.6807,33728.0
2023-04-10 09:30:00,206.13,207.2,205.92,206.65,50462.0,198.7646,199.7964,198.5621,199.2661,50462.0
2023-04-10 10:00:00,206.65,207.33,206.65,207.06,14865.0,199.2661,199.9218,199.2661,199.6614,14865.0
2023-04-10 10:30:00,207.19,207.65,207.16,207.16,30044.0,199.7868,200.2303,199.7578,199.7578,30044.0
2023-04-10 11:00:00,207.15,207.44,207.15,207.35,15784.0,199.7482,200.0278,199.7482,199.941,15784.0
2023-04-10 11:30:00,207.34,207.41,206.83,206.84,12064.0,199.9314,199.9989,199.4396,199.4493,12064.0
2023-04-10 12:00:00,206.83,206.9,206.55,206.82,21695.0,199.4396,199.5071,199.1696,199.43,21695.0
2023-04-10 12:30:00,206.92,207.68,206.91,207.68,14393.0,199.5264,200.2593,199.5168,200.2593,14393.0
2023-04-10 13:00:00,207.76,208.08,207.72,207.96,15246.0,200.3364,200.645,200.2978,200.5292,15246.0
2023-04-10 13:30:00,208.0,208.09,207.75,207.94,18240.0,200.5678,200.6546,200.3268,200.51,18240.0
2023-04-10 14:00:00,207.85,208.15,207.76,208.02,20558.0,200.4232,200.7125,200.3364,200.5871,20558.0
2023-04-10 14:30:00,208.06,208.23,207.87,208.23,18216.0,200.6257,200.7896,200.4425,200.7896,18216.0
2023-04-10 15:00:00,208.23,208.36,208.12,208.15,32469.0,200.7896,200.915,200.6835,200.7125,32469.0
2023-04-10 15:30:00,208.16,208.58,208.15,208.55,28227.0,200.7221,201.1271,200.7125,201.0982,28227.0
2023-04-11 09:30:00,209.23,209.74,209.07,209.4,38234.0,201.7539,202.2456,201.5996,201.9178,38234.0
2023-04-11 10:00:00,209.55,210.05,209.41,209.96,23442.0,202.0624,202.5446,201.9274,202.4578,23442.0
2023-04-11 10:30:00,210.0,210.05,209.2,209.5,14793.0,202.4964,202.5446,201.7249,202.0142,14793.0
2023-04-11 11:00:00,209.7,209.98,209.56,209.91,13467.0,202.2071,202.4771,202.0721,202.4096,13467.0
2023-04-11 11:30:00,209.84,210.03,209.68,210.03,21397.0,202.3421,202.5253,202.1878,202.5253,21397.0
2023-04-11 12:00:00,210.03,210.36,210.03,210.22,16768.0,202.5253,202.8435,202.5253,202.7085,16768.0
2023-04-11 12:30:00,210.22,210.29,209.94,210.21,48862.0,202.7085,202.776,202.4385,202.6989,48862.0
2023-04-11 13:00:00,210.29,210.38,210.14,210.24,12634.0,202.776,202.8628,202.6314,202.7278,12634.0
2023-04-11 13:30:00,210.29,210.58,210.17,210.57,12863.0,202.776,203.0556,202.6603,203.046,12863.0
2023-04-11 14:00:00,210.56,210.61,210.39,210.61,15475.0,203.0363,203.0846,202.8724,203.0846,15475.0
2023-04-11 14:30:00,210.66,210.77,210.6,210.74,21154.0,203.1328,203.2388,203.0749,203.2099,21154.0
2023-04-11 15:00:00,210.72,210.95,210.54,210.85,52440.0,203.1906,203.4124,203.0171,203.316,52440.0
2023-04-11 15:30:00,210.88,210.92,210.0,210.17,118374.0,203.3449,203.3835,202.4964,202.6603,118374.0
2023-04-12 09:30:00,211.8,211.83,210.65,210.89,25275.0,204.232,204.261,203.1231,203.3546,25275.0
2023-04-12 10:00:00,210.63,211.36,210.62,211.23,30036.0,203.1038,203.8078,203.0942,203.6824,30036.0
2023-04-12 10:30:00,211.2,211.2,210.09,210.1,20833.0,203.6535,203.6535,202.5831,202.5928,20833.0
2023-04-12 11:00:00,210.33,210.33,209.39,210.22,26732.0,202.8146,202.8146,201.9082,202.7085,26732.0
2023-04-12 11:30:00,210.22,210.65,210.06,210.62,33811.0,202.7085,203.1231,202.5542,203.0942,33811.0
2023-04-12 12:00:00,210.6,210.78,210.38,210.59,22885.0,203.0749,203.2485,202.8628,203.0653,22885.0
2023-04-12 12:30:00,210.69,210.74,210.36,210.72,9237.0,203.1617,203.2099,202.8435,203.1906,9237.0
2023-04-12 13:00:00,210.74,211.08,210.59,211.04,14640.0,203.2099,203.5378,203.0653,203.4992,14640.0
2023-04-12 13:30:00,211.03,211.12,210.75,210.78,16927.0,203.4896,203.5763,203.2196,203.2485,16927.0
2023-04-12 14:00:00,210.89,211.1,210.07,210.07,34946.0,203.3546,203.557,202.5639,202.5639,34946.0
2023-04-12 14:30:00,210.06,210.06,209.56,209.83,40285.0,202.5542,202.5542,202.0721,202.3324,40285.0
2023-04-12 15:00:00,209.82,210.01,208.97,209.1,47712.0,202.3228,202.506,201.5032,201.6285,47712.0
2023-04-12 15:30:00,209.06,209.58,208.99,209.16,34955.0,201.5899,202.0914,201.5224,201.6864,34955.0
2023-04-13 09:30:00,209.72,209.72,208.95,208.99,29559.0,202.2264,202.2264,201.4839,201.5224,29559.0
2023-04-13 10:00:00,209.02,209.88,208.9,209.88,23038.0,201.5514,202.3806,201.4357,202.3806,23038.0
2023-04-13 10:30:00,209.87,209.9,209.44,209.47,22133.0,202.371,202.3999,201.9564,201.9853,22133.0
2023-04-13 11:00:00,209.56,209.72,209.35,209.63,22193.0,202.0721,202.2264,201.8696,202.1396,22193.0
2023-04-13 11:30:00,209.6,209.87,209.44,209.84,16835.0,202.1106,202.371,201.9564,202.3421,16835.0
2023-04-13 12:00:00,209.89,210.24,209.89,210.2,17165.0,202.3903,202.7278,202.3903,202.6892,17165.0
2023-04-13 12:30:00,210.2,210.25,210.06,210.24,9626.0,202.6892,202.7374,202.5542,202.7278,9626.0
2023-04-13 13:00:00,210.11,210.55,210.02,210.39,10876.0,202.6024,203.0267,202.5156,202.8724,10876.0
2023-04-13 13:30:00,210.41,210.88,210.37,210.75,27669.0,202.8917,203.3449,202.8531,203.2196,27669.0
2023-04-13 14:00:00,210.71,211.08,210.71,210.97,16953.0,203.181,203.5378,203.181,203.4317,16953.0
2023-04-13 14:30:00,210.97,211.22,210.89,211.21,13611.0,203.4317,203.6728,203.3546,203.6631,13611.0
2023-04-13 15:00:00,211.23,211.26,210.96,211.04,34373.0,203.6824,203.7113,203.4221,203.4992,34373.0
2023-04-13 15:30:00,211.06,211.09,210.77,210.9,60069.0,203.5185,203.5474,203.2388,203.3642,60069.0
2023-04-14 09:30:00,210.86,211.92,210.75,211.89,24366.0,203.3256,204.3477,203.2196,204.3188,24366.0
2023-04-14 10:00:00,211.68,211.93,210.26,210.44,17943.0,204.1163,204.3574,202.7471,202.9206,17943.0
2023-04-14 10:30:00,210.53,210.57,210.04,210.35,10910.0,203.0074,203.046,202.5349,202.8338,10910.0
2023-04-14 11:00:00,210.17,210.18,209.58,209.62,16808.0,202.6603,202.6699,202.0914,202.1299,16808.0
2023-04-14 11:30:00,209.65,209.72,209.43,209.59,9660.0,202.1589,202.2264,201.9467,202.101,9660.0
2023-04-14 12:00:00,209.61,209.69,209.29,209.36,22024.0,202.1203,202.1974,201.8117,201.8792,22024.0
2023-04-14 12:30:00,209.35,209.37,208.83,208.96,15556.0,201.8696,201.8889,201.3682,201.4935,15556.0
2023-04-14 13:00:00,209.07,209.51,209.04,209.18,12072.0,201.5996,202.0239,201.5707,201.7057,12072.0
2023-04-14 13:30:00,208.82,209.23,208.68,209.2,22527.0,201.3585,201.7539,201.2235,201.7249,22527.0
2023-04-14 14:00:00,209.2,209.48,208.92,209.47,17311.0,201.7249,201.9949,201.4549,201.9853,17311.0
2023-04-14 14:30:00,209.59,209.6,209.32,209.46,16233.0,202.101,202.1106,201.8407,201.9756,16233.0
2023-04-14 15:00:00,209.5,209.5,208.8,209.41,17437.0,202.0142,202.0142,201.3392,201.9274,17437.0
2023-04-14 15:30:00,209.39,209.95,209.39,209.82,26684.0,201.9082,202.4481,201.9082,202.3228,26684.0
2023-04-17 09:30:00,209.88,210.61,209.65,210.34,41302.0,202.3806,203.0846,202.1589,202.8242,41302.0
2023-04-17 10:00:00,210.42,210.51,210.17,210.41,20964.0,202.9013,202.9881,202.6603,202.8917,20964.0
2023-04-17 10:30:00,210.44,210.71,210.04,210.25,19419.0,202.9206,203.181,202.5349,202.7374,19419.0
2023-04-17 11:00:00,210.32,210.49,210.06,210.22,22181.0,202.8049,202.9688,202.5542,202.7085,22181.0
2023-04-17 11:30:00,210.1,210.18,209.69,210.07,27653.0,202.5928,202.6699,202.1974,202.5639,27653.0
2023-04-17 12:00:00,210.13,210.24,209.95,210.16,56643.0,202.6217,202.7278,202.4481,202.6506,56643.0
2023-04-17 12:30:00,210.2,210.29,209.96,210.04,18444.0,202.6892,202.776,202.4578,202.5349,18444.0
2023-04-17 13:00:00,210.03,210.3,209.93,210.19,11117.0,202.5253,202.7856,202.4289,202.6796,11117.0
2023-04-17 13:30:00,210.18,210.21,209.67,209.71,11980.0,202.6699,202.6989,202.1781,202.2167,11980.0
2023-04-17 14:00:00,209.65,209.95,209.51,209.94,24286.0,202.1589,202.4481,202.0239,202.4385,24286.0
2023-04-17 14:30:00,209.92,210.67,209.92,210.62,32325.0,202.4192,203.1424,202.4192,203.0942,32325.0
2023-04-17 15:00:00,210.76,211.13,210.76,211.1,49459.0,203.2292,203.586,203.2292,203.557,49459.0
2023-04-17 15:30:00,211.07,211.36,210.74,211.36,60550.0,203.5281,203.8078,203.2099,203.8078,60550.0
2023-04-18 09:30:00,212.09,212.48,211.53,211.53,33788.0,204.5117,204.8877,203.9717,203.9717,33788.0
2023-04-18 10:00:00,211.59,212.05,211.4,211.42,27538.0,204.0295,204.4731,203.8463,203.8656,27538.0
2023-04-18 10:30:00,211.31,211.43,211.0,211.15,23712.0,203.7595,203.8753,203.4606,203.6053,23712.0
2023-04-18 11:00:00,211.16,211.27,210.76,210.96,20189.0,203.6149,203.721,203.2292,203.4221,20189.0
2023-04-18 11:30:00,211.05,211.2,210.74,210.93,17009.0,203.5088,203.6535,203.2099,203.3931,17009.0
2023-04-18 12:00:00,210.99,211.38,210.9,211.37,31859.0,203.451,203.827,203.3642,203.8174,31859.0
2023-04-18 12:30:00,211.33,211.37,211.05,211.1,45878.0,203.7788,203.8174,203.5088,203.557,45878.0
2023-04-18 13:00:00,211.11,211.31,210.96,211.02,8731.0,203.5667,203.7595,203.4221,203.4799,8731.0
2023-04-18 13:30:00,211.03,211.43,211.0,211.12,13589.0,203.4896,203.8753,203.4606,203.5763,13589.0
2023-04-18 14:00:00,211.2,211.42,211.07,211.33,29832.0,203.6535,203.8656,203.5281,203.7788,29832.0
2023-04-18 14:30:00,211.33,211.44,210.77,211.19,16722.0,203.7788,203.8849,203.2388,203.6438,16722.0
2023-04-18 15:00:00,211.22,211.53,211.15,211.36,21305.0,203.6728,203.9717,203.6053,203.8078,21305.0
2023-04-18 15:30:00,211.34,211.67,211.32,211.55,25488.0,203.7885,204.1067,203.7692,203.991,25488.0
2023-04-19 09:30:00,210.43,210.77,210.18,210.25,27136.0,202.911,203.2388,202.6699,202.7374,27136.0
2023-04-19 10:00:00,210.39,210.62,210.17,210.57,13143.0,202.8724,203.0942,202.6603,203.046,13143.0
2023-04-19 10:30:00,210.7,210.83,210.52,210.71,8765.0,203.1713,203.2967,202.9978,203.181,8765.0
2023-04-19 11:00:00,210.71,210.73,210.35,210.48,12584.0,203.181,203.2003,202.8338,202.9592,12584.0
2023-04-19 11:30:00,210.43,210.69,210.28,210.64,10929.0,202.911,203.1617,202.7663,203.1135,10929.0
2023-04-19 12:00:00,210.68,210.83,210.56,210.82,11887.0,203.1521,203.2967,203.0363,203.2871,11887.0
2023-04-19 12:30:00,210.81,211.07,210.81,211.02,28904.0,203.2774,203.5281,203.2774,203.4799,28904.0
2023-04-19 13:00:00,211.09,211.3,210.91,211.15,19948.0,203.5474,203.7499,203.3738,203.6053,19948.0
2023-04-19 13:30:00,211.15,211.41,211.09,211.39,9534.0,203.6053,203.856,203.5474,203.8367,9534.0
2023-04-19 14:00:00,211.47,211.68,211.29,211.58,35002.0,203.9138,204.1163,203.7403,204.0199,35002.0
2023-04-19 14:30:00,211.62,211.63,211.35,211.53,17366.0,204.0585,204.0681,203.7981,203.9717,17366.0
2023-04-19 15:00:00,211.55,211.71,211.43,211.53,18910.0,203.991,204.1453,203.8753,203.9717,18910.0
2023-04-19 15:30:00,211.53,211.61,210.94,211.34,19048.0,203.9717,204.0488,203.4028,203.7885,19048.0
2023-04-20 09:30:00,209.93,210.39,209.76,210.02,24866.0,202.4289,202.8724,202.2649,202.5156,24866.0
2023-04-20 10:00:00,210.12,210.76,210.06,210.73,16355.0,202.6121,203.2292,202.5542,203.2003,16355.0
2023-04-20 10:30:00,210.87,211.0,210.73,210.9,12924.0,203.3353,203.4606,203.2003,203.3642,12924.0
2023-04-20 11:00:00,210.95,211.0,210.34,210.38,17170.0,203.4124,203.4606,202.8242,202.8628,17170.0
2023-04-20 11:30:00,210.38,210.56,210.25,210.46,10021.0,202.8628,203.0363,202.7374,202.9399,10021.0
2023-04-20 12:00:00,210.48,210.61,210.34,210.56,9766.0,202.9592,203.0846,202.8242,203.0363,9766.0
2023-04-20 12:30:00,210.65,210.93,210.64,210.92,8662.0,203.1231,203.3931,203.1135,203.3835,8662.0
2023-04-20 13:00:00,210.93,211.1,210.92,211.04,18272.0,203.3931,203.557,203.3835,203.4992,18272.0
2023-04-20 13:30:00,211.06,211.19,210.87,210.91,12445.0,203.5185,203.6438,203.3353,203.3738,12445.0
2023-04-20 14:00:00,210.81,210.87,210.58,210.59,13032.0,203.2774,203.3353,203.0556,203.0653,13032.0
2023-04-20 14:30:00,210.61,210.61,210.01,210.22,30940.0,203.0846,203.0846,202.506,202.7085,30940.0
2023-04-20 15:00:00,210.26,210.33,209.51,209.57,42516.0,202.7471,202.8146,202.0239,202.0817,42516.0
2023-04-20 15:30:00,209.61,210.32,209.61,210.28,39592.0,202.1203,202.8049,202.1203,202.7663,39592.0
2023-04-21 09:30:00,210.58,210.58,209.67,209.78,40603.0,203.0556,203.0556,202.1781,202.2842,40603.0
2023-04-21 10:00:00,209.61,210.3,209.36,210.16,18697.0,202.1203,202.7856,201.8792,202.6506,18697.0
2023-04-21 10:30:00,210.14,210.22,209.04,209.11,27206.0,202.6314,202.7085,201.5707,201.6382,27206.0
2023-04-21 11:00:00,209.16,209.73,209.16,209.67,13251.0,201.6864,202.236,201.6864,202.1781,13251.0
2023-04-21 11:30:00,209.61,209.88,209.33,209.72,16356.0,202.1203,202.3806,201.8503,202.2264,16356.0
2023-04-21 12:00:00,209.78,209.89,209.6,209.61,25362.0,202.2842,202.3903,202.1106,202.1203,25362.0
2023-04-21 12:30:00,209.68,209.83,209.51,209.75,21651.0,202.1878,202.3324,202.0239,202.2553,21651.0
2023-04-21 13:00:00,209.75,209.88,209.57,209.62,13233.0,202.2553,202.3806,202.0817,202.1299,13233.0
2023-04-21 13:30:00,209.63,210.24,209.63,210.23,16255.0,202.1396,202.7278,202.1396,202.7181,16255.0
2023-04-21 14:00:00,210.26,210.43,210.26,210.32,15971.0,202.7471,202.911,202.7471,202.8049,15971.0
2023-04-21 14:30:00,210.32,210.43,210.06,210.24,11717.0,202.8049,202.911,202.5542,202.7278,11717.0
2023-04-21 15:00:00,210.31,210.33,209.9,210.02,19499.0,202.7953,202.8146,202.3999,202.5156,19499.0
2023-04-21 15:30:00,210.01,210.31,209.88,210.23,19339.0,202.506,202.7953,202.3806,202.7181,19339.0
2023-04-24 09:30:00,210.44,210.94,210.21,210.48,35930.0,202.9206,203.4028,202.6989,202.9592,35930.0
2023-04-24 10:00:00,210.71,210.85,210.39,210.69,15948.0,203.181,203.316,202.8724,203.1617,15948.0
2023-04-24 10:30:00,210.89,210.89,209.88,209.89,21222.0,203.3546,203.3546,202.3806,202.3903,21222.0
2023-04-24 11:00:00,209.85,209.88,209.58,209.73,17476.0,202.3517,202.3806,202.0914,202.236,17476.0
2023-04-24 11:30:00,209.78,209.98,209.67,209.73,5233.0,202.2842,202.4771,202.1781,202.236,5233.0
2023-04-24 12:00:00,209.79,210.02,209.64,209.99,26772.0,202.2939,202.5156,202.1492,202.4867,26772.0
2023-04-24 12:30:00,210.01,210.19,209.98,210.18,47884.0,202.506,202.6796,202.4771,202.6699,47884.0
2023-04-24 13:00:00,210.16,210.23,209.97,210.22,15330.0,202.6506,202.7181,202.4674,202.7085,15330.0
2023-04-24 13:30:00,210.25,210.49,210.22,210.43,18797.0,202.7374,202.9688,202.7085,202.911,18797.0
2023-04-24 14:00:00,210.49,210.49,210.03,210.1,42303.0,202.9688,202.9688,202.5253,202.5928,42303.0
2023-04-24 14:30:00,210.15,210.15,209.95,210.11,20287.0,202.641,202.641,202.4481,202.6024,20287.0
2023-04-24 15:00:00,210.2,210.44,210.15,210.31,18795.0,202.6892,202.9206,202.641,202.7953,18795.0
2023-04-24 15:30:00,210.32,210.62,210.23,210.53,29543.0,202.8049,203.0942,202.7181,203.0074,29543.0
2023-04-25 09:30:00,209.39,209.42,208.42,208.59,30346.0,201.9082,201.9371,200.9728,201.1367,30346.0
2023-04-25 10:00:00,208.87,208.87,208.21,208.23,14795.0,201.4067,201.4067,200.7703,200.7896,14795.0
2023-04-25 10:30:00,208.24,208.56,208.0,208.47,15668.0,200.7992,201.1078,200.5678,201.021,15668.0
2023-04-25 11:00:00,208.49,208.63,208.28,208.28,12947.0,201.0403,201.1753,200.8378,200.8378,12947.0
2023-04-25 11:30:00,208.23,208.24,207.94,207.95,13009.0,200.7896,200.7992,200.51,200.5196,13009.0
2023-04-25 12:00:00,207.92,208.21,207.89,207.94,16237.0,200.4907,200.7703,200.4617,200.51,16237.0
2023-04-25 12:30:00,207.95,208.1,207.71,207.72,14547.0,200.5196,200.6642,200.2882,200.2978,14547.0
2023-04-25 13:00:00,207.73,207.88,206.83,207.08,21677.0,200.3075,200.4521,199.4396,199.6807,21677.0
2023-04-25 13:30:00,207.06,207.14,206.85,206.94,53059.0,199.6614,199.7385,199.4589,199.5457,53059.0
2023-04-25 14:00:00,206.91,207.1,206.79,207.1,25533.0,199.5168,199.7,199.4011,199.7,25533.0
2023-04-25 14:30:00,207.1,207.18,206.7,206.73,31764.0,199.7,199.7771,199.3143,199.3432,31764.0
2023-04-25 15:00:00,206.7,207.21,206.68,206.92,14377.0,199.3143,199.806,199.295,199.5264,14377.0
2023-04-25 15:30:00,206.94,207.03,206.39,206.46,38163.0,199.5457,199.6325,199.0153,199.0828,38163.0
2023-04-26 09:30:00,205.94,206.59,205.62,205.93,34232.0,198.5814,199.2082,198.2729,198.5718,34232.0
2023-04-26 10:00:00,205.82,206.27,205.16,205.36,11676.0,198.4657,198.8996,197.8293,198.0221,11676.0
2023-04-26 10:30:00,205.46,205.96,205.45,205.96,10871.0,198.1186,198.6007,198.1089,198.6007,10871.0
2023-04-26 11:00:00,206.01,206.45,205.97,206.23,22424.0,198.6489,199.0732,198.6104,198.8611,22424.0
2023-04-26 11:30:00,206.27,206.32,205.94,206.07,13665.0,198.8996,198.9478,198.5814,198.7068,13665.0
2023-04-26 12:00:00,206.16,206.38,205.87,205.95,154499.0,198.7936,199.0057,198.5139,198.5911,154499.0
2023-04-26 12:30:00,205.9,206.01,205.69,205.92,31150.0,198.5429,198.6489,198.3404,198.5621,31150.0
2023-04-26 13:00:00,205.98,206.08,205.59,205.64,39922.0,198.62,198.7164,198.2439,198.2921,39922.0
2023-04-26 13:30:00,205.67,205.76,205.01,205.06,18061.0,198.3211,198.4079,197.6847,197.7329,18061.0
2023-04-26 14:00:00,205.09,205.14,204.72,205.14,20427.0,197.7618,197.81,197.405,197.81,20427.0
2023-04-26 14:30:00,205.1,205.11,204.32,204.45,27552.0,197.7714,197.7811,197.0193,197.1447,27552.0
2023-04-26 15:00:00,204.4,204.7,204.29,204.44,34696.0,197.0965,197.3857,196.9904,197.135,34696.0
2023-04-26 15:30:00,204.49,204.74,204.04,204.47,36749.0,197.1832,197.4243,196.7493,197.164,36749.0
2023-04-27 09:30:00,205.17,205.43,204.55,205.06,23854.0,197.8389,198.0896,197.2411,197.7329,23854.0
2023-04-27 10:00:00,205.11,205.46,204.99,205.19,25532.0,197.7811,198.1186,197.6654,197.8582,25532.0
2023-04-27 10:30:00,205.25,205.3,204.63,204.69,8857.0,197.9161,197.9643,197.3182,197.3761,8857.0
2023-04-27 11:00:00,204.73,205.28,204.44,205.28,27546.0,197.4147,197.945,197.135,197.945,27546.0
2023-04-27 11:30:00,205.35,205.7,205.12,205.7,14946.0,198.0125,198.35,197.7907,198.35,14946.0
2023-04-27 12:00:00,205.79,206.12,205.79,206.11,19958.0,198.4368,198.755,198.4368,198.7454,19958.0
2023-04-27 12:30:00,206.07,206.17,205.98,206.09,8211.0,198.7068,198.8032,198.62,198.7261,8211.0
2023-04-27 13:00:00,206.15,206.28,206.03,206.27,9329.0,198.7839,198.9093,198.6682,198.8996,9329.0
2023-04-27 13:30:00,206.27,206.85,206.27,206.65,12375.0,198.8996,199.4589,198.8996,199.2661,12375.0
2023-04-27 14:00:00,206.7,207.11,206.61,207.09,18077.0,199.3143,199.7096,199.2275,199.6903,18077.0
2023-04-27 14:30:00,207.11,207.42,207.05,207.41,11885.0,199.7096,200.0085,199.6518,199.9989,11885.0
2023-04-27 15:00:00,207.48,207.56,207.22,207.32,23184.0,200.0664,200.1435,199.8157,199.9121,23184.0
2023-04-27 15:30:00,207.29,207.55,207.25,207.53,30409.0,199.8832,200.1339,199.8446,200.1146,30409.0
2023-04-28 09:30:00,206.81,207.85,206.55,207.75,29521.0,199.4203,200.4232,199.1696,200.3268,29521.0
2023-04-28 10:00:00,207.62,208.9,207.61,208.77,20080.0,200.2014,201.4357,200.1918,201.3103,20080.0
2023-04-28 10:30:00,208.84,208.97,207.93,208.08,18102.0,201.3778,201.5032,200.5003,200.645,18102.0
2023-04-28 11:00:00,207.77,208.73,207.59,208.6,20540.0,200.346,201.2717,200.1725,201.1464,20540.0
2023-04-28 11:30:00,208.7,209.01,208.58,208.93,18662.0,201.2428,201.5417,201.1271,201.4646,18662.0
2023-04-28 12:00:00,208.97,209.07,208.81,209.07,22752.0,201.5032,201.5996,201.3489,201.5996,22752.0
2023-04-28 12:30:00,209.09,209.43,209.0,209.42,20773.0,201.6189,201.9467,201.5321,201.9371,20773.0
2023-04-28 13:00:00,209.34,209.36,209.18,209.25,6904.0,201.8599,201.8792,201.7057,201.7732,6904.0
2023-04-28 13:30:00,209.33,209.34,208.88,208.98,27646.0,201.8503,201.8599,201.4164,201.5128,27646.0
2023-04-28 14:00:00,209.11,209.32,208.75,208.87,19651.0,201.6382,201.8407,201.291,201.4067,19651.0
2023-04-28 14:30:00,208.88,208.93,208.49,208.84,20974.0,201.4164,201.4646,201.0403,201.3778,20974.0
2023-04-28 15:00:00,208.82,209.31,208.8,208.92,43230.0,201.3585,201.831,201.3392,201.4549,43230.0
2023-04-28 15:30:00,208.95,209.36,208.82,209.29,129967.0,201.4839,201.8792,201.3585,201.8117,129967.0
2023-05-01 09:30:00,209.13,209.93,209.01,209.74,22635.0,201.6574,202.4289,201.5417,202.2456,22635.0
2023-05-01 10:00:00,209.65,210.12,209.35,209.64,52065.0,202.1589,202.6121,201.8696,202.1492,52065.0
2023-05-01 10:30:00,209.62,210.4,209.61,210.16,12612.0,202.1299,202.8821,202.1203,202.6506,12612.0
2023-05-01 11:00:00,210.33,210.33,209.37,209.4,15657.0,202.8146,202.8146,201.8889,201.9178,15657.0
2023-05-01 11:30:00,209.42,209.67,209.39,209.66,26846.0,201.9371,202.1781,201.9082,202.1685,26846.0
2023-05-01 12:00:00,209.66,210.01,209.66,209.96,91698.0,202.1685,202.506,202.1685,202.4578,91698.0
2023-05-01 12:30:00,209.96,210.22,209.84,209.93,21435.0,202.4578,202.7085,202.3421,202.4289,21435.0
2023-05-01 13:00:00,209.91,210.02,209.61,209.62,49081.0,202.4096,202.5156,202.1203,202.1299,49081.0
2023-05-01 13:30:00,209.62,209.73,209.5,209.69,19135.0,202.1299,202.236,202.0142,202.1974,19135.0
2023-05-01 14:00:00,209.7,209.75,209.33,209.41,37011.0,202.2071,202.2553,201.8503,201.9274,37011.0
2023-05-01 14:30:00,209.39,209.41,208.9,209.15,42241.0,201.9082,201.9274,201.4357,201.6767,42241.0
2023-05-01 15:00:00,209.17,209.26,208.93,209.06,133356.0,201.696,201.7828,201.4646,201.5899,133356.0
2023-05-01 15:30:00,209.07,209.34,208.9,209.07,141868.0,201.5996,201.8599,201.4357,201.5996,141868.0
2023-05-02 09:30:00,208.12,208.32,207.0,207.11,36965.0,200.6835,200.8764,199.6035,199.7096,36965.0
2023-05-02 10:00:00,207.49,207.5,205.3,205.36,15414.0,200.076,200.0857,197.9643,198.0221,15414.0
2023-05-02 10:30:00,205.26,205.29,204.39,204.4,28477.0,197.9257,197.9547,197.0868,197.0965,28477.0
2023-05-02 11:00:00,204.44,204.49,203.94,204.23,29763.0,197.135,197.1832,196.6529,196.9325,29763.0
2023-05-02 11:30:00,204.25,204.94,203.86,204.63,19545.0,196.9518,197.6172,196.5757,197.3182,19545.0
2023-05-02 12:00:00,204.75,204.86,204.38,204.86,21193.0,197.4339,197.54,197.0772,197.54,21193.0
2023-05-02 12:30:00,204.86,205.15,204.7,205.1,16817.0,197.54,197.8197,197.3857,197.7714,16817.0
2023-05-02 13:00:00,205.06,205.44,205.05,205.42,13550.0,197.7329,198.0993,197.7232,198.08,13550.0
2023-05-02 13:30:00,205.45,206.08,205.28,205.79,21487.0,198.1089,198.7164,197.945,198.4368,21487.0
2023-05-02 14:00:00,205.8,205.8,205.15,205.44,31099.0,198.4464,198.4464,197.8197,198.0993,31099.0
2023-05-02 14:30:00,205.46,206.04,205.33,206.0,89676.0,198.1186,198.6779,197.9932,198.6393,89676.0
2023-05-02 15:00:00,206.0,206.26,205.8,206.18,42357.0,198.6393,198.89,198.4464,198.8128,42357.0
2023-05-02 15:30:00,206.18,206.18,205.71,205.85,34977.0,198.8128,198.8128,198.3596,198.4946,34977.0
2023-05-03 09:30:00,206.42,207.24,206.35,207.19,48920.0,199.0443,199.835,198.9768,199.7868,48920.0
2023-05-03 10:00:00,207.05,207.1,206.55,206.77,9681.0,199.6518,199.7,199.1696,199.3818,9681.0
2023-05-03 10:30:00,206.87,206.91,206.04,206.48,20821.0,199.4782,199.5168,198.6779,199.1021,20821.0
2023-05-03 11:00:00,206.53,206.54,206.11,206.33,24684.0,199.1503,199.16,198.7454,198.9575,24684.0
2023-05-03 11:30:00,206.32,206.69,206.25,206.63,46869.0,198.9478,199.3046,198.8803,199.2468,46869.0
2023-05-03 12:00:00,206.64,206.88,206.5,206.88,29254.0,199.2564,199.4878,199.1214,199.4878,29254.0
2023-05-03 12:30:00,206.87,207.03,206.75,207.03,10863.0,199.4782,199.6325,199.3625,199.6325,10863.0
2023-05-03 13:00:00,207.12,207.44,207.02,207.43,47795.0,199.7193,200.0278,199.6228,200.0182,47795.0
2023-05-03 13:30:00,207.42,207.47,207.14,207.29,7542.0,200.0085,200.0568,199.7385,199.8832,7542.0
2023-05-03 14:00:00,207.18,207.89,206.87,207.46,19612.0,199.7771,200.4617,199.4782,200.0471,19612.0
2023-05-03 14:30:00,207.4,208.01,206.57,207.5,25983.0,199.9893,200.5775,199.1889,200.0857,25983.0
2023-05-03 15:00:00,207.62,207.74,205.35,205.49,78476.0,200.2014,200.3171,198.0125,198.1475,78476.0
2023-05-03 15:30:00,205.46,205.63,204.8,204.94,51312.0,198.1186,198.2825,197.4822,197.6172,51312.0
2023-05-04 09:30:00,204.77,205.19,203.26,204.32,37414.0,197.4532,197.8582,195.9972,197.0193,37414.0
2023-05-04 10:00:00,203.99,204.28,203.16,203.22,26217.0,196.7011,196.9807,195.9008,195.9586,26217.0
2023-05-04 10:30:00,203.12,204.01,203.01,203.31,25323.0,195.8622,196.7204,195.7561,196.0454,25323.0
2023-05-04 11:00:00,203.4,204.31,203.27,203.66,23501.0,196.1322,197.0097,196.0068,196.3829,23501.0
2023-05-04 11:30:00,203.77,203.77,203.0,203.21,14037.0,196.489,196.489,195.7465,195.949,14037.0
2023-05-04 12:00:00,203.09,203.83,202.82,203.77,47840.0,195.8333,196.5468,195.5729,196.489,47840.0
2023-05-04 12:30:00,203.8,203.9,203.33,203.9,20640.0,196.5179,196.6143,196.0647,196.6143,20640.0
2023-05-04 13:00:00,203.93,204.63,203.71,204.32,16864.0,196.6432,197.3182,196.4311,197.0193,16864.0
2023-05-04 13:30:00,204.4,204.56,203.88,204.08,24888.0,197.0965,197.2507,196.595,196.7879,24888.0
2023-05-04 14:00:00,204.18,204.21,203.72,203.73,40600.0,196.8843,196.9132,196.4407,196.4504,40600.0
2023-05-04 14:30:00,203.63,203.75,203.33,203.67,33639.0,196.354,196.4697,196.0647,196.3925,33639.0
2023-05-04 15:00:00,203.7,204.12,203.3,203.63,26296.0,196.4215,196.8265,196.0358,196.354,26296.0
2023-05-04 15:30:00,203.66,204.11,203.32,203.46,43848.0,196.3829,196.8168,196.055,196.19,43848.0
2023-05-05 09:30:00,205.16,206.24,205.16,205.85,42483.0,197.8293,198.8707,197.8293,198.4946,42483.0
2023-05-05 10:00:00,205.95,206.36,205.74,205.95,16091.0,198.5911,198.9864,198.3886,198.5911,16091.0
2023-05-05 10:30:00,206.11,206.31,205.89,205.89,13560.0,198.7454,198.9382,198.5332,198.5332,13560.0
2023-05-05 11:00:00,206.08,206.21,205.78,206.08,26788.0,198.7164,198.8418,198.4271,198.7164,26788.0
2023-05-05 11:30:00,206.14,206.21,205.85,206.09,15991.0,198.7743,198.8418,198.4946,198.7261,15991.0
2023-05-05 12:00:00,206.14,206.26,205.92,206.06,112806.0,198.7743,198.89,198.5621,198.6971,112806.0
2023-05-05 12:30:00,206.06,206.18,205.61,206.13,20528.0,198.6971,198.8128,198.2632,198.7646,20528.0
2023-05-05 13:00:00,206.22,206.4,206.13,206.34,18919.0,198.8514,199.025,198.7646,198.9671,18919.0
2023-05-05 13:30:00,206.41,206.61,206.38,206.46,22209.0,199.0346,199.2275,199.0057,199.0828,22209.0
2023-05-05 14:00:00,206.51,206.82,206.45,206.78,21011.0,199.1311,199.43,199.0732,199.3914,21011.0
2023-05-05 14:30:00,206.83,207.43,206.83,207.12,21355.0,199.4396,200.0182,199.4396,199.7193,21355.0
2023-05-05 15:00:00,207.14,207.3,206.94,207.1,22323.0,199.7385,199.8928,199.5457,199.7,22323.0
2023-05-05 15:30:00,207.12,207.21,206.74,206.88,19648.0,199.7193,199.806,199.3528,199.4878,19648.0
2023-05-08 09:30:00,207.29,207.52,206.45,206.77,85223.0,199.8832,200.105,199.0732,199.3818,85223.0
2023-05-08 10:00:00,206.77,206.97,206.18,206.21,27106.0,199.3818,199.5746,198.8128,198.8418,27106.0
2023-05-08 10:30:00,206.23,206.71,206.23,206.65,19809.0,198.8611,199.3239,198.8611,199.2661,19809.0
2023-05-08 11:00:00,206.65,206.85,206.35,206.35,41198.0,199.2661,199.4589,198.9768,198.9768,41198.0
2023-05-08 11:30:00,206.28,206.77,206.24,206.67,26732.0,198.9093,199.3818,198.8707,199.2853,26732.0
2023-05-08 12:00:00,206.71,206.71,206.35,206.49,9391.0,199.3239,199.3239,198.9768,199.1118,9391.0
2023-05-08 12:30:00,206.56,206.56,206.31,206.5,9251.0,199.1793,199.1793,198.9382,199.1214,9251.0
2023-05-08 13:00:00,206.51,206.73,206.45,206.62,13621.0,199.1311,199.3432,199.0732,199.2371,13621.0
2023-05-08 13:30:00,206.64,206.87,206.62,206.8,17464.0,199.2564,199.4782,199.2371,199.4107,17464.0
2023-05-08 14:00:00,206.87,206.93,206.06,206.76,29314.0,199.4782,199.5361,198.6971,199.3721,29314.0
2023-05-08 14:30:00,206.87,206.97,206.79,206.89,16147.0,199.4782,199.5746,199.4011,199.4975,16147.0
2023-05-08 15:00:00,206.89,206.94,206.55,206.6,29209.0,199.4975,199.5457,199.1696,199.2178,29209.0
2023-05-08 15:30:00,206.57,206.98,206.57,206.77,43144.0,199.1889,199.5843,199.1889,199.3818,43144.0
2023-05-09 09:30:00,205.58,205.97,205.26,205.77,260374.0,198.2343,198.6104,197.9257,198.4175,260374.0
2023-05-09 10:00:00,205.78,205.87,205.29,205.79,207355.0,198.4271,198.5139,197.9547,198.4368,207355.0
2023-05-09 10:30:00,205.85,205.97,205.61,205.91,28387.0,198.4946,198.6104,198.2632,198.5525,28387.0
2023-05-09 11:00:00,205.97,206.25,205.84,205.84,20326.0,198.6104,198.8803,198.485,198.485,20326.0
2023-05-09 11:30:00,205.89,206.19,205.84,205.89,16789.0,198.5332,198.8225,198.485,198.5332,16789.0
2023-05-09 12:00:00,205.87,206.08,205.78,205.9,12940.0,198.5139,198.7164,198.4271,198.5429,12940.0
2023-05-09 12:30:00,205.95,206.13,205.79,206.09,11850.0,198.5911,198.7646,198.4368,198.7261,11850.0
2023-05-09 13:00:00,206.1,206.14,205.91,206.11,17057.0,198.7357,198.7743,198.5525,198.7454,17057.0
2023-05-09 13:30:00,206.16,206.54,206.09,206.54,25749.0,198.7936,199.16,198.7261,199.16,25749.0
2023-05-09 14:00:00,206.63,206.63,206.4,206.42,48025.0,199.2468,199.2468,199.025,199.0443,48025.0
2023-05-09 14:30:00,206.54,206.54,206.13,206.3,52089.0,199.16,199.16,198.7646,198.9286,52089.0
2023-05-09 15:00:00,206.4,206.56,206.29,206.47,31274.0,199.025,199.1793,198.9189,199.0925,31274.0
2023-05-09 15:30:00,206.41,206.53,206.06,206.1,33669.0,199.0346,199.1503,198.6971,198.7357,33669.0
2023-05-10 09:30:00,207.85,208.0,206.39,206.79,71042.0,200.4232,200.5678,199.0153,199.4011,71042.0
2023-05-10 10:00:00,206.8,207.32,206.15,206.4,58250.0,199.4107,199.9121,198.7839,199.025,58250.0
2023-05-10 10:30:00,206.46,206.69,205.51,206.03,48263.0,199.0828,199.3046,198.1668,198.6682,48263.0
2023-05-10 11:00:00,206.02,206.63,206.01,206.55,13353.0,198.6586,199.2468,198.6489,199.1696,13353.0
2023-05-10 11:30:00,206.52,206.7,206.24,206.31,32427.0,199.1407,199.3143,198.8707,198.9382,32427.0
2023-05-10 12:00:00,206.35,206.42,205.95,206.3,37517.0,198.9768,199.0443,198.5911,198.9286,37517.0
2023-05-10 12:30:00,206.31,206.32,205.65,205.77,12672.0,198.9382,198.9478,198.3018,198.4175,12672.0
2023-05-10 13:00:00,205.71,205.74,204.85,204.96,31507.0,198.3596,198.3886,197.5304,197.6364,31507.0
2023-05-10 13:30:00,205.0,205.5,204.78,205.5,25890.0,197.675,198.1571,197.4629,198.1571,25890.0
2023-05-10 14:00:00,205.52,205.89,205.52,205.8,21761.0,198.1764,198.5332,198.1764,198.4464,21761.0
2023-05-10 14:30:00,205.81,206.39,205.81,206.14,29160.0,198.4561,199.0153,198.4561,198.7743,29160.0
2023-05-10 15:00:00,206.07,207.06,206.04,206.89,64676.0,198.7068,199.6614,198.6779,199.4975,64676.0
2023-05-10 15:30:00,206.79,207.18,206.57,206.6,29110.0,199.4011,199.7771,199.1889,199.2178,29110.0
2023-05-11 09:30:00,205.72,206.07,204.92,205.12,1159189.0,198.3693,198.7068,197.5979,197.7907,1159189.0
2023-05-11 10:00:00,205.14,205.25,204.6,205.2,314758.0,197.81,197.9161,197.2893,197.8679,314758.0
2023-05-11 10:30:00,205.2,205.32,204.62,205.04,674886.0,197.8679,197.9836,197.3086,197.7136,674886.0
2023-05-11 11:00:00,205.04,205.23,204.71,204.88,242311.0,197.7136,197.8968,197.3954,197.5593,242311.0
2023-05-11 11:30:00,204.87,205.39,204.87,205.33,182986.0,197.5497,198.0511,197.5497,197.9932,182986.0
2023-05-11 12:00:00,205.4,205.48,205.05,205.35,37739.0,198.0607,198.1379,197.7232,198.0125,37739.0
2023-05-11 12:30:00,205.4,205.5,205.31,205.46,14174.0,198.0607,198.1571,197.9739,198.1186,14174.0
2023-05-11 13:00:00,205.42,205.49,205.11,205.11,20519.0,198.08,198.1475,197.7811,197.7811,20519.0
2023-05-11 13:30:00,205.13,205.29,204.5,205.08,23951.0,197.8004,197.9547,197.1929,197.7522,23951.0
2023-05-11 14:00:00,205.1,205.18,204.79,205.15,20711.0,197.7714,197.8486,197.4725,197.8197,20711.0
2023-05-11 14:30:00,205.13,205.5,205.09,205.4,29532.0,197.8004,198.1571,197.7618,198.0607,29532.0
2023-05-11 15:00:00,205.43,205.5,205.26,205.36,35864.0,198.0896,198.1571,197.9257,198.0221,35864.0
2023-05-11 15:30:00,205.34,205.65,205.2,205.54,112260.0,198.0029,198.3018,197.8679,198.1957,112260.0
2023-05-12 09:30:00,206.36,206.74,206.28,206.53,1006347.0,198.9864,199.3528,198.9093,199.1503,1006347.0
2023-05-12 10:00:00,206.21,206.31,205.7,205.76,14283.0,198.8418,198.9382,198.35,198.4079,14283.0
2023-05-12 10:30:00,205.6,205.67,205.2,205.39,16138.0,198.2536,198.3211,197.8679,198.0511,16138.0
2023-05-12 11:00:00,205.47,205.65,205.1,205.2,30009.0,198.1282,198.3018,197.7714,197.8679,30009.0
2023-05-12 11:30:00,205.13,205.36,204.94,205.36,31591.0,197.8004,198.0221,197.6172,198.0221,31591.0
2023-05-12 12:00:00,205.36,205.36,204.53,204.65,30041.0,198.0221,198.0221,197.2218,197.3375,30041.0
2023-05-12 12:30:00,204.6,204.79,204.3,204.43,22050.0,197.2893,197.4725,197.0,197.1254,22050.0
2023-05-12 13:00:00,204.35,205.01,204.26,204.83,17685.0,197.0482,197.6847,196.9615,197.5111,17685.0
2023-05-12 13:30:00,204.75,204.99,204.29,204.34,23604.0,197.4339,197.6654,196.9904,197.0386,23604.0
2023-05-12 14:00:00,204.26,204.67,204.21,204.51,42255.0,196.9615,197.3568,196.9132,197.2025,42255.0
2023-05-12 14:30:00,204.54,204.7,204.15,204.57,26015.0,197.2314,197.3857,196.8554,197.2604,26015.0
2023-05-12 15:00:00,204.63,204.92,204.59,204.89,23901.0,197.3182,197.5979,197.2797,197.5689,23901.0
2023-05-12 15:30:00,204.92,205.56,204.92,205.5,35985.0,197.5979,198.215,197.5979,198.1571,35985.0
2023-05-15 09:30:00,205.75,205.96,205.23,205.34,898386.0,198.3982,198.6007,197.8968,198.0029,898386.0
2023-05-15 10:00:00,205.44,205.84,205.14,205.73,70311.0,198.0993,198.485,197.81,198.3789,70311.0
2023-05-15 10:30:00,205.81,206.11,205.78,205.87,26534.0,198.4561,198.7454,198.4271,198.5139,26534.0
2023-05-15 11:00:00,205.86,206.18,205.86,206.12,22407.0,198.5043,198.8128,198.5043,198.755,22407.0
2023-05-15 11:30:00,206.07,206.18,205.87,206.06,41384.0,198.7068,198.8128,198.5139,198.6971,41384.0
2023-05-15 12:00:00,206.03,206.2,205.84,206.11,21604.0,198.6682,198.8321,198.485,198.7454,21604.0
2023-05-15 12:30:00,206.2,206.91,206.14,206.91,28910.0,198.8321,199.5168,198.7743,199.5168,28910.0
2023-05-15 13:00:00,206.92,207.27,206.77,206.77,27066.0,199.5264,199.8639,199.3818,199.3818,27066.0
2023-05-15 13:30:00,206.75,206.8,206.31,206.64,25758.0,199.3625,199.4107,198.9382,199.2564,25758.0
2023-05-15 14:00:00,206.64,206.78,206.44,206.52,44473.0,199.2564,199.3914,199.0636,199.1407,44473.0
2023-05-15 14:30:00,206.5,206.82,206.5,206.64,102892.0,199.1214,199.43,199.1214,199.2564,102892.0
2023-05-15 15:00:00,206.64,206.82,206.58,206.79,29681.0,199.2564,199.43,199.1986,199.4011,29681.0
2023-05-15 15:30:00,206.79,206.88,206.63,206.88,58622.0,199.4011,199.4878,199.2468,199.4878,58622.0
2023-05-16 09:30:00,205.84,205.84,204.62,204.83,41669.0,198.485,198.485,197.3086,197.5111,41669.0
2023-05-16 10:00:00,204.88,204.98,204.2,204.66,1029681.0,197.5593,197.6557,196.9036,197.3472,1029681.0
2023-05-16 10:30:00,204.75,204.75,204.26,204.33,98563.0,197.4339,197.4339,196.9615,197.029,98563.0
2023-05-16 11:00:00,204.44,204.51,204.23,204.48,46250.0,197.135,197.2025,196.9325,197.1736,46250.0
2023-05-16 11:30:00,204.49,204.64,204.03,204.47,157421.0,197.1832,197.3279,196.7397,197.164,157421.0
2023-05-16 12:00:00,204.49,204.49,204.16,204.26,168281.0,197.1832,197.1832,196.865,196.9615,168281.0
2023-05-16 12:30:00,204.3,204.59,204.19,204.49,31666.0,197.0,197.2797,196.894,197.1832,31666.0
2023-05-16 13:00:00,204.48,204.54,204.09,204.11,17595.0,197.1736,197.2314,196.7975,196.8168,17595.0
2023-05-16 13:30:00,204.13,204.21,203.91,204.21,80593.0,196.8361,196.9132,196.624,196.9132,80593.0
2023-05-16 14:00:00,204.22,204.23,203.85,203.96,19182.0,196.9229,196.9325,196.5661,196.6722,19182.0
2023-05-16 14:30:00,203.99,204.28,203.9,204.2,24899.0,196.7011,196.9807,196.6143,196.9036,24899.0
2023-05-16 15:00:00,204.22,204.3,204.08,204.22,21953.0,196.9229,197.0,196.7879,196.9229,21953.0
2023-05-16 15:30:00,204.24,204.32,203.45,203.5,63439.0,196.9422,197.0193,196.1804,196.2286,63439.0
2023-05-17 09:30:00,204.56,204.9,203.58,203.58,185604.0,197.2507,197.5786,196.3058,196.3058,185604.0
2023-05-17 10:00:00,203.51,204.37,203.49,204.37,306468.0,196.2383,197.0675,196.219,197.0675,306468.0
2023-05-17 10:30:00,204.38,204.51,204.25,204.38,189940.0,197.0772,197.2025,196.9518,197.0772,189940.0
2023-05-17 11:00:00,204.4,204.91,204.25,204.81,27579.0,197.0965,197.5882,196.9518,197.4918,27579.0
2023-05-17 11:30:00,204.81,205.14,204.74,204.9,27853.0,197.4918,197.81,197.4243,197.5786,27853.0
2023-05-17 12:00:00,204.99,205.12,204.9,205.01,14628.0,197.6654,197.7907,197.5786,197.6847,14628.0
2023-05-17 12:30:00,205.13,206.07,205.13,206.01,25898.0,197.8004,198.7068,197.8004,198.6489,25898.0
2023-05-17 13:00:00,206.02,206.39,205.99,206.26,26842.0,198.6586,199.0153,198.6296,198.89,26842.0
2023-05-17 13:30:00,206.3,206.48,206.23,206.34,46728.0,198.9286,199.1021,198.8611,198.9671,46728.0
2023-05-17 14:00:00,206.41,206.41,205.96,206.04,35435.0,199.0346,199.0346,198.6007,198.6779,35435.0
2023-05-17 14:30:00,205.99,206.08,205.66,205.68,29456.0,198.6296,198.7164,198.3114,198.3307,29456.0
2023-05-17 15:00:00,205.71,206.17,205.6,205.68,36813.0,198.3596,198.8032,198.2536,198.3307,36813.0
2023-05-17 15:30:00,205.71,206.15,205.6,205.94,52074.0,198.3596,198.7839,198.2536,198.5814,52074.0
2023-05-18 09:30:00,205.94,205.94,205.35,205.57,43272.0,198.5814,198.5814,198.0125,198.2246,43272.0
2023-05-18 10:00:00,205.57,206.75,205.53,206.73,34549.0,198.2246,199.3625,198.1861,199.3432,34549.0
2023-05-18 10:30:00,206.81,207.11,206.73,207.09,24511.0,199.4203,199.7096,199.3432,199.6903,24511.0
2023-05-18 11:00:00,207.16,207.38,206.91,207.0,26118.0,199.7578,199.97,199.5168,199.6035,26118.0
2023-05-18 11:30:00,207.02,207.32,206.72,206.79,37690.0,199.6228,199.9121,199.3336,199.4011,37690.0
2023-05-18 12:00:00,206.76,206.83,206.11,206.17,32335.0,199.3721,199.4396,198.7454,198.8032,32335.0
2023-05-18 12:30:00,206.17,206.38,206.1,206.3,40051.0,198.8032,199.0057,198.7357,198.9286,40051.0
2023-05-18 13:00:00,206.33,206.65,206.15,206.15,31297.0,198.9575,199.2661,198.7839,198.7839,31297.0
2023-05-18 13:30:00,206.16,206.39,205.81,205.9,27899.0,198.7936,199.0153,198.4561,198.5429,27899.0
2023-05-18 14:00:00,205.93,206.63,205.86,206.51,23450.0,198.5718,199.2468,198.5043,199.1311,23450.0
2023-05-18 14:30:00,206.56,206.8,206.54,206.75,19789.0,199.1793,199.4107,199.16,199.3625,19789.0
2023-05-18 15:00:00,206.79,207.26,206.65,207.11,41876.0,199.4011,199.8543,199.2661,199.7096,41876.0
2023-05-18 15:30:00,207.15,208.12,207.11,207.85,36738.0,199.7482,200.6835,199.7096,200.4232,36738.0
2023-05-19 09:30:00,208.52,208.75,208.25,208.64,81068.0,201.0692,201.291,200.8089,201.1849,81068.0
2023-05-19 10:00:00,208.56,208.66,208.39,208.54,16630.0,201.1078,201.2042,200.9439,201.0885,16630.0
2023-05-19 10:30:00,208.59,208.62,208.14,208.31,19019.0,201.1367,201.1657,200.7028,200.8667,19019.0
2023-05-19 11:00:00,208.51,208.61,207.26,207.27,24377.0,201.0596,201.156,199.8543,199.8639,24377.0
2023-05-19 11:30:00,207.27,207.4,206.57,207.15,40519.0,199.8639,199.9893,199.1889,199.7482,40519.0
2023-05-19 12:00:00,207.07,207.27,206.93,207.07,30914.0,199.671,199.8639,199.5361,199.671,30914.0
2023-05-19 12:30:00,206.75,207.35,206.59,207.21,14477.0,199.3625,199.941,199.2082,199.806,14477.0
2023-05-19 13:00:00,207.32,207.45,207.06,207.07,15103.0,199.9121,200.0375,199.6614,199.671,15103.0
2023-05-19 13:30:00,207.15,207.2,206.86,206.87,15483.0,199.7482,199.7964,199.4686,199.4782,15483.0
2023-05-19 14:00:00,206.85,207.14,206.67,206.84,30009.0,199.4589,199.7385,199.2853,199.4493,30009.0
2023-05-19 14:30:00,206.75,207.16,206.73,207.16,13674.0,199.3625,199.7578,199.3432,199.7578,13674.0
2023-05-19 15:00:00,207.22,207.24,206.96,206.98,19182.0,199.8157,199.835,199.565,199.5843,19182.0
2023-05-19 15:30:00,207.01,207.38,206.88,207.2,52965.0,199.6132,199.97,199.4878,199.7964,52965.0
2023-05-22 09:30:00,207.49,208.25,207.39,207.51,37349.0,200.076,200.8089,199.9796,200.0953,37349.0
2023-05-22 10:00:00,207.43,208.0,206.66,207.92,20103.0,200.0182,200.5678,199.2757,200.4907,20103.0
2023-05-22 10:30:00,207.88,207.98,207.32,207.63,36815.0,200.4521,200.5485,199.9121,200.211,36815.0
2023-05-22 11:00:00,207.73,208.16,207.73,208.15,19689.0,200.3075,200.7221,200.3075,200.7125,19689.0
2023-05-22 11:30:00,208.15,208.38,207.92,208.32,20152.0,200.7125,200.9342,200.4907,200.8764,20152.0
2023-05-22 12:00:00,208.41,208.51,208.14,208.25,22999.0,200.9632,201.0596,200.7028,200.8089,22999.0
2023-05-22 12:30:00,208.26,208.37,208.12,208.31,25675.0,200.8185,200.9246,200.6835,200.8667,25675.0
2023-05-22 13:00:00,208.41,208.54,207.9,208.28,18647.0,200.9632,201.0885,200.4714,200.8378,18647.0
2023-05-22 13:30:00,208.32,208.56,208.31,208.4,8830.0,200.8764,201.1078,200.8667,200.9535,8830.0
2023-05-22 14:00:00,208.4,208.63,208.28,208.63,18822.0,200.9535,201.1753,200.8378,201.1753,18822.0
2023-05-22 14:30:00,208.6,209.06,208.56,208.81,34402.0,201.1464,201.5899,201.1078,201.3489,34402.0
2023-05-22 15:00:00,208.85,208.92,208.26,208.31,23770.0,201.3874,201.4549,200.8185,200.8667,23770.0
2023-05-22 15:30:00,208.39,208.41,208.04,208.16,38441.0,200.9439,200.9632,200.6064,200.7221,38441.0
2023-05-23 09:30:00,207.44,208.0,206.94,207.88,53936.0,200.0278,200.5678,199.5457,200.4521,53936.0
2023-05-23 10:00:00,207.89,208.08,207.55,207.92,22240.0,200.4617,200.645,200.1339,200.4907,22240.0
2023-05-23 10:30:00,207.96,208.19,207.74,207.75,27653.0,200.5292,200.751,200.3171,200.3268,27653.0
2023-05-23 11:00:00,207.8,208.02,207.68,207.98,15223.0,200.375,200.5871,200.2593,200.5485,15223.0
2023-05-23 11:30:00,207.96,208.04,207.77,207.84,24546.0,200.5292,200.6064,200.346,200.4135,24546.0
2023-05-23 12:00:00,207.9,207.93,207.25,207.26,39429.0,200.4714,200.5003,199.8446,199.8543,39429.0
2023-05-23 12:30:00,207.24,207.32,206.56,206.69,32885.0,199.835,199.9121,199.1793,199.3046,32885.0
2023-05-23 13:00:00,206.65,207.11,206.42,206.42,25999.0,199.2661,199.7096,199.0443,199.0443,25999.0
2023-05-23 13:30:00,206.36,206.76,206.18,206.58,29299.0,198.9864,199.3721,198.8128,199.1986,29299.0
2023-05-23 14:00:00,206.66,206.81,205.49,205.8,40362.0,199.2757,199.4203,198.1475,198.4464,40362.0
2023-05-23 14:30:00,205.71,206.05,205.52,206.04,53155.0,198.3596,198.6875,198.1764,198.6779,53155.0
2023-05-23 15:00:00,206.07,206.17,205.62,205.98,36355.0,198.7068,198.8032,198.2729,198.62,36355.0
2023-05-23 15:30:00,206.06,206.19,205.59,205.59,44523.0,198.6971,198.8225,198.2439,198.2439,44523.0
2023-05-24 09:30:00,204.63,204.79,203.56,203.56,45192.0,197.3182,197.4725,196.2865,196.2865,45192.0
2023-05-24 10:00:00,203.54,203.77,203.32,203.46,14465.0,196.2672,196.489,196.055,196.19,14465.0
2023-05-24 10:30:00,203.76,204.09,203.59,203.64,31123.0,196.4793,196.7975,196.3154,196.3636,31123.0
2023-05-24 11:00:00,203.62,204.23,203.33,203.81,52945.0,196.3443,196.9325,196.0647,196.5275,52945.0
2023-05-24 11:30:00,203.85,203.85,203.3,203.41,19336.0,196.5661,196.5661,196.0358,196.1418,19336.0
2023-05-24 12:00:00,203.5,203.67,203.16,203.32,22342.0,196.2286,196.3925,195.9008,196.055,22342.0
2023-05-24 12:30:00,203.27,203.63,203.22,203.51,11918.0,196.0068,196.354,195.9586,196.2383,11918.0
2023-05-24 13:00:00,203.5,203.6,203.04,203.36,20612.0,196.2286,196.325,195.785,196.0936,20612.0
2023-05-24 13:30:00,203.37,203.85,203.37,203.62,18910.0,196.1033,196.5661,196.1033,196.3443,18910.0
2023-05-24 14:00:00,203.71,203.77,203.21,203.3,20318.0,196.4311,196.489,195.949,196.0358,20318.0
2023-05-24 14:30:00,203.24,203.7,203.21,203.31,20908.0,195.9779,196.4215,195.949,196.0454,20908.0
2023-05-24 15:00:00,203.33,204.24,203.19,204.04,36492.0,196.0647,196.9422,195.9297,196.7493,36492.0
2023-05-24 15:30:00,204.08,204.46,203.34,203.47,35154.0,196.7879,197.1543,196.0743,196.1997,35154.0
2023-05-25 09:30:00,203.85,203.85,202.94,203.27,39159.0,196.5661,196.5661,195.6886,196.0068,39159.0
2023-05-25 10:00:00,203.38,203.52,202.63,203.1,20398.0,196.1129,196.2479,195.3897,195.8429,20398.0
2023-05-25 10:30:00,202.88,203.24,202.7,202.87,24611.0,195.6308,195.9779,195.4572,195.6211,24611.0
2023-05-25 11:00:00,202.97,203.16,202.37,202.45,35985.0,195.7175,195.9008,195.139,195.2161,35985.0
2023-05-25 11:30:00,202.44,202.55,202.03,202.52,39414.0,195.2065,195.3126,194.8111,195.2836,39414.0
2023-05-25 12:00:00,202.56,203.12,202.56,202.83,23545.0,195.3222,195.8622,195.3222,195.5826,23545.0
2023-05-25 12:30:00,202.88,203.04,202.66,202.74,22109.0,195.6308,195.785,195.4186,195.4958,22109.0
2023-05-25 13:00:00,202.75,203.55,202.6,203.41,16236.0,195.5054,196.2768,195.3608,196.1418,16236.0
2023-05-25 13:30:00,203.46,203.63,203.3,203.5,20208.0,196.19,196.354,196.0358,196.2286,20208.0
2023-05-25 14:00:00,203.5,204.11,203.48,203.66,27826.0,196.2286,196.8168,196.2093,196.3829,27826.0
2023-05-25 14:30:00,203.67,203.68,203.01,203.23,22760.0,196.3925,196.4022,195.7561,195.9683,22760.0
2023-05-25 15:00:00,203.26,203.89,203.21,203.77,52346.0,195.9972,196.6047,195.949,196.489,52346.0
2023-05-25 15:30:00,203.75,204.0,203.33,203.34,45033.0,196.4697,196.7107,196.0647,196.0743,45033.0
2023-05-26 09:30:00,203.99,204.64,203.78,204.11,29656.0,196.7011,197.3279,196.4986,196.8168,29656.0
2023-05-26 10:00:00,204.55,205.39,204.12,205.38,16398.0,197.2411,198.0511,196.8265,198.0414,16398.0
2023-05-26 10:30:00,205.44,205.66,205.2,205.22,41246.0,198.0993,198.3114,197.8679,197.8872,41246.0
2023-05-26 11:00:00,205.3,205.39,204.56,204.62,31045.0,197.9643,198.0511,197.2507,197.3086,31045.0
2023-05-26 11:30:00,204.64,205.0,204.58,204.8,21897.0,197.3279,197.675,197.27,197.4822,21897.0
2023-05-26 12:00:00,204.7,205.48,204.7,205.47,18586.0,197.3857,198.1379,197.3857,198.1282,18586.0
2023-05-26 12:30:00,205.55,205.61,205.25,205.25,11936.0,198.2054,198.2632,197.9161,197.9161,11936.0
2023-05-26 13:00:00,205.3,205.45,205.02,205.21,14865.0,197.9643,198.1089,197.6943,197.8775,14865.0
2023-05-26 13:30:00,205.21,205.4,204.93,205.14,14742.0,197.8775,198.0607,197.6075,197.81,14742.0
2023-05-26 14:00:00,205.22,205.37,204.92,205.34,16285.0,197.8872,198.0318,197.5979,198.0029,16285.0
2023-05-26 14:30:00,205.37,205.73,205.32,205.46,13406.0,198.0318,198.3789,197.9836,198.1186,13406.0
2023-05-26 15:00:00,205.56,205.84,205.48,205.53,16247.0,198.215,198.485,198.1379,198.1861,16247.0
2023-05-26 15:30:00,205.55,205.72,205.39,205.45,19580.0,198.2054,198.3693,198.0511,198.1089,19580.0
2023-05-30 09:30:00,206.44,206.82,205.8,205.92,60264.0,199.0636,199.43,198.4464,198.5621,60264.0
2023-05-30 10:00:00,206.1,206.46,205.3,205.44,22345.0,198.7357,199.0828,197.9643,198.0993,22345.0
2023-05-30 10:30:00,205.32,205.68,205.21,205.4,25884.0,197.9836,198.3307,197.8775,198.0607,25884.0
2023-05-30 11:00:00,205.41,205.61,204.83,205.09,26398.0,198.0704,198.2632,197.5111,197.7618,26398.0
2023-05-30 11:30:00,205.26,205.52,205.17,205.48,22183.0,197.9257,198.1764,197.8389,198.1379,22183.0
2023-05-30 12:00:00,205.47,205.6,205.26,205.44,20723.0,198.1282,198.2536,197.9257,198.0993,20723.0
2023-05-30 12:30:00,205.37,205.48,205.05,205.37,33092.0,198.0318,198.1379,197.7232,198.0318,33092.0
2023-05-30 13:00:00,205.42,205.43,205.01,205.02,23854.0,198.08,198.0896,197.6847,197.6943,23854.0
2023-05-30 13:30:00,204.93,205.25,204.76,204.88,13770.0,197.6075,197.9161,197.4436,197.5593,13770.0
2023-05-30 14:00:00,204.9,205.41,204.81,205.39,22369.0,197.5786,198.0704,197.4918,198.0511,22369.0
2023-05-30 14:30:00,205.39,205.84,205.37,205.41,36670.0,198.0511,198.485,198.0318,198.0704,36670.0
2023-05-30 15:00:00,205.42,205.64,205.27,205.56,47420.0,198.08,198.2921,197.9354,198.215,47420.0
2023-05-30 15:30:00,205.62,205.76,205.21,205.43,47210.0,198.2729,198.4079,197.8775,198.0896,47210.0
2023-05-31 09:30:00,204.52,204.65,203.62,203.91,40624.0,197.2122,197.3375,196.3443,196.624,40624.0
2023-05-31 10:00:00,203.67,203.67,202.75,202.96,38209.0,196.3925,196.3925,195.5054,195.7079,38209.0
2023-05-31 10:30:00,202.92,202.95,202.59,202.74,38781.0,195.6693,195.6983,195.3511,195.4958,38781.0
2023-05-31 11:00:00,202.75,202.85,202.46,202.58,19870.0,195.5054,195.6018,195.2258,195.3415,19870.0
2023-05-31 11:30:00,202.57,202.98,202.57,202.78,17958.0,195.3318,195.7272,195.3318,195.5343,17958.0
2023-05-31 12:00:00,202.88,203.21,202.77,203.1,36351.0,195.6308,195.949,195.5247,195.8429,36351.0
2023-05-31 12:30:00,203.12,203.54,203.03,203.28,26094.0,195.8622,196.2672,195.7754,196.0165,26094.0
2023-05-31 13:00:00,203.28,203.5,203.19,203.5,22633.0,196.0165,196.2286,195.9297,196.2286,22633.0
2023-05-31 13:30:00,203.59,204.0,203.44,203.96,45164.0,196.3154,196.7107,196.1708,196.6722,45164.0
2023-05-31 14:00:00,203.98,204.18,203.86,204.18,29419.0,196.6915,196.8843,196.5757,196.8843,29419.0
2023-05-31 14:30:00,204.18,204.18,203.69,203.94,52035.0,196.8843,196.8843,196.4118,196.6529,52035.0
2023-05-31 15:00:00,203.99,204.0,203.79,203.94,46585.0,196.7011,196.7107,196.5082,196.6529,46585.0
2023-05-31 15:30:00,203.89,204.28,203.74,203.78,85346.0,196.6047,196.9807,196.46,196.4986,85346.0
2023-06-01 09:30:00,204.21,204.23,202.95,203.24,58626.0,196.9132,196.9325,195.6983,195.9779,58626.0
2023-06-01 10:00:00,203.37,204.17,203.23,203.98,26826.0,196.1033,196.8747,195.9683,196.6915,26826.0
2023-06-01 10:30:00,203.88,204.87,203.88,204.59,51407.0,196.595,197.5497,196.595,197.2797,51407.0
2023-06-01 11:00:00,204.72,205.05,204.58,205.05,22742.0,197.405,197.7232,197.27,197.7232,22742.0
2023-06-01 11:30:00,205.09,205.55,205.05,205.48,16636.0,197.7618,198.2054,197.7232,198.1379,16636.0
2023-06-01 12:00:00,205.58,205.78,205.4,205.78,23837.0,198.2343,198.4271,198.0607,198.4271,23837.0
2023-06-01 12:30:00,205.77,205.8,205.44,205.57,14426.0,198.4175,198.4464,198.0993,198.2246,14426.0
2023-06-01 13:00:00,205.63,205.76,205.43,205.58,24784.0,198.2825,198.4079,198.0896,198.2343,24784.0
2023-06-01 13:30:00,205.53,205.79,205.45,205.78,140287.0,198.1861,198.4368,198.1089,198.4271,140287.0
2023-06-01 14:00:00,205.83,205.95,205.69,205.83,27692.0,198.4754,198.5911,198.3404,198.4754,27692.0
2023-06-01 14:30:00,205.82,206.01,205.65,205.99,24277.0,198.4657,198.6489,198.3018,198.6296,24277.0
2023-06-01 15:00:00,205.97,206.29,205.76,205.77,31539.0,198.6104,198.9189,198.4079,198.4175,31539.0
2023-06-01 15:30:00,205.79,205.83,205.32,205.68,48230.0,198.4368,198.4754,197.9836,198.3307,48230.0
2023-06-02 09:30:00,207.78,208.62,207.65,207.7,81906.0,200.3557,201.1657,200.2303,200.2785,81906.0
2023-06-02 10:00:00,207.78,208.42,207.42,208.41,22791.0,200.3557,200.9728,200.0085,200.9632,22791.0
2023-06-02 10:30:00,208.41,209.17,208.33,209.06,18580.0,200.9632,201.696,200.886,201.5899,18580.0
2023-06-02 11:00:00,209.21,209.84,209.19,209.83,26290.0,201.7346,202.3421,201.7153,202.3324,26290.0
2023-06-02 11:30:00,209.8,209.89,209.4,209.71,20214.0,202.3035,202.3903,201.9178,202.2167,20214.0
2023-06-02 12:00:00,209.77,209.87,209.61,209.87,26329.0,202.2746,202.371,202.1203,202.371,26329.0
2023-06-02 12:30:00,209.9,210.27,209.82,210.23,14414.0,202.3999,202.7567,202.3228,202.7181,14414.0
2023-06-02 13:00:00,210.25,210.53,210.15,210.49,26015.0,202.7374,203.0074,202.641,202.9688,26015.0
2023-06-02 13:30:00,210.5,210.5,210.13,210.39,13030.0,202.9785,202.9785,202.6217,202.8724,13030.0
2023-06-02 14:00:00,210.37,210.45,209.98,210.13,27181.0,202.8531,202.9303,202.4771,202.6217,27181.0
2023-06-02 14:30:00,210.11,210.28,210.11,210.28,29808.0,202.6024,202.7663,202.6024,202.7663,29808.0
2023-06-02 15:00:00,210.32,210.52,210.17,210.17,31567.0,202.8049,202.9978,202.6603,202.6603,31567.0
2023-06-02 15:30:00,210.19,210.39,210.05,210.06,43124.0,202.6796,202.8724,202.5446,202.5542,43124.0
2023-06-05 09:30:00,210.16,210.3,209.31,209.43,32320.0,202.6506,202.7856,201.831,201.9467,32320.0
2023-06-05 10:00:00,209.38,210.21,208.76,209.03,18179.0,201.8985,202.6989,201.3007,201.561,18179.0
2023-06-05 10:30:00,209.02,209.66,208.89,209.42,18877.0,201.5514,202.1685,201.426,201.9371,18877.0
2023-06-05 11:00:00,209.48,209.89,209.44,209.87,15464.0,201.9949,202.3903,201.9564,202.371,15464.0
2023-06-05 11:30:00,209.86,210.08,209.72,209.96,14961.0,202.3614,202.5735,202.2264,202.4578,14961.0
2023-06-05 12:00:00,209.9,210.32,209.78,210.3,13969.0,202.3999,202.8049,202.2842,202.7856,13969.0
2023-06-05 12:30:00,210.29,210.45,210.15,210.33,22891.0,202.776,202.9303,202.641,202.8146,22891.0
2023-06-05 13:00:00,210.39,210.42,209.73,209.83,54472.0,202.8724,202.9013,202.236,202.3324,54472.0
2023-06-05 13:30:00,209.75,210.11,209.55,210.05,229744.0,202.2553,202.6024,202.0624,202.5446,229744.0
2023-06-05 14:00:00,210.04,210.07,209.53,209.63,18031.0,202.5349,202.5639,202.0431,202.1396,18031.0
2023-06-05 14:30:00,209.63,209.64,209.02,209.56,41986.0,202.1396,202.1492,201.5514,202.0721,41986.0
2023-06-05 15:00:00,209.59,209.73,209.17,209.6,33539.0,202.101,202.236,201.696,202.1106,33539.0
2023-06-05 15:30:00,209.53,209.89,209.47,209.56,78286.0,202.0431,202.3903,201.9853,202.0721,78286.0
2023-06-06 09:30:00,209.46,210.15,209.25,210.11,35313.0,201.9756,202.641,201.7732,202.6024,35313.0
2023-06-06 10:00:00,210.29,210.91,210.24,210.68,28270.0,202.776,203.3738,202.7278,203.1521,28270.0
2023-06-06 10:30:00,210.75,211.24,210.59,211.13,25590.0,203.2196,203.692,203.0653,203.586,25590.0
2023-06-06 11:00:00,211.16,211.38,210.75,211.1,19724.0,203.6149,203.827,203.2196,203.557,19724.0
2023-06-06 11:30:00,211.13,211.64,211.05,211.39,32401.0,203.586,204.0778,203.5088,203.8367,32401.0
2023-06-06 12:00:00,211.3,211.49,211.02,211.05,12296.0,203.7499,203.9331,203.4799,203.5088,12296.0
2023-06-06 12:30:00,211.04,211.04,210.66,210.69,14255.0,203.4992,203.4992,203.1328,203.1617,14255.0
2023-06-06 13:00:00,210.77,211.04,210.39,210.6,25636.0,203.2388,203.4992,202.8724,203.0749,25636.0
2023-06-06 13:30:00,210.63,210.7,210.39,210.53,15252.0,203.1038,203.1713,202.8724,203.0074,15252.0
2023-06-06 14:00:00,210.46,210.89,210.35,210.87,20215.0,202.9399,203.3546,202.8338,203.3353,20215.0
2023-06-06 14:30:00,210.87,211.05,210.8,211.0,19383.0,203.3353,203.5088,203.2678,203.4606,19383.0
2023-06-06 15:00:00,211.08,211.34,211.02,211.29,29443.0,203.5378,203.7885,203.4799,203.7403,29443.0
2023-06-06 15:30:00,211.3,211.44,210.94,211.26,58884.0,203.7499,203.8849,203.4028,203.7113,58884.0
2023-06-07 09:30:00,211.92,212.61,211.38,212.61,50841.0,204.3477,205.0131,203.827,205.0131,50841.0
2023-06-07 10:00:00,212.58,212.82,212.21,212.26,18391.0,204.9842,205.2156,204.6274,204.6756,18391.0
2023-06-07 10:30:00,212.53,212.58,211.85,212.45,18234.0,204.936,204.9842,204.2803,204.8588,18234.0
2023-06-07 11:00:00,212.42,212.68,212.3,212.67,21962.0,204.8299,205.0806,204.7142,205.071,21962.0
2023-06-07 11:30:00,212.64,212.81,212.11,212.14,13072.0,205.042,205.2059,204.531,204.5599,13072.0
2023-06-07 12:00:00,212.16,212.39,211.99,212.15,17129.0,204.5792,204.801,204.4152,204.5695,17129.0
2023-06-07 12:30:00,212.17,212.49,212.13,212.23,28569.0,204.5888,204.8974,204.5502,204.6467,28569.0
2023-06-07 13:00:00,212.27,212.3,211.86,211.97,17494.0,204.6852,204.7142,204.2899,204.396,17494.0
2023-06-07 13:30:00,211.94,212.08,211.69,212.03,19279.0,204.367,204.502,204.126,204.4538,19279.0
2023-06-07 14:00:00,212.07,212.47,212.06,212.33,25114.0,204.4924,204.8781,204.4827,204.7431,25114.0
2023-06-07 14:30:00,212.24,212.31,212.01,212.26,43816.0,204.6563,204.7238,204.4345,204.6756,43816.0
2023-06-07 15:00:00,212.28,212.48,212.06,212.34,82742.0,204.6949,204.8877,204.4827,204.7527,82742.0
2023-06-07 15:30:00,212.34,212.52,212.15,212.32,69091.0,204.7527,204.9263,204.5695,204.7335,69091.0
2023-06-08 09:30:00,211.96,212.25,210.83,211.23,37030.0,204.3863,204.666,203.2967,203.6824,37030.0
2023-06-08 10:00:00,211.39,211.77,211.37,211.53,12915.0,203.8367,204.2031,203.8174,203.9717,12915.0
2023-06-08 10:30:00,211.84,211.94,211.62,211.9,19869.0,204.2706,204.367,204.0585,204.3285,19869.0
2023-06-08 11:00:00,211.9,211.91,211.49,211.7,23820.0,204.3285,204.3381,203.9331,204.1356,23820.0
2023-06-08 11:30:00,211.97,212.0,211.73,211.78,23980.0,204.396,204.4249,204.1645,204.2128,23980.0
2023-06-08 12:00:00,211.71,212.33,211.7,212.26,13618.0,204.1453,204.7431,204.1356,204.6756,13618.0
2023-06-08 12:30:00,212.27,212.28,212.01,212.15,10848.0,204.6852,204.6949,204.4345,204.5695,10848.0
2023-06-08 13:00:00,212.12,212.26,212.05,212.2,40960.0,204.5406,204.6756,204.4731,204.6177,40960.0
2023-06-08 13:30:00,212.19,212.25,211.77,212.01,23419.0,204.6081,204.666,204.2031,204.4345,23419.0
2023-06-08 14:00:00,212.05,212.32,211.9,212.32,25692.0,204.4731,204.7335,204.3285,204.7335,25692.0
2023-06-08 14:30:00,212.34,212.55,212.34,212.51,30876.0,204.7527,204.9552,204.7527,204.9167,30876.0
2023-06-08 15:00:00,212.52,212.6,212.35,212.46,42692.0,204.9263,205.0035,204.7624,204.8685,42692.0
2023-06-08 15:30:00,212.44,212.71,212.36,212.44,37779.0,204.8492,205.1095,204.772,204.8492,37779.0
2023-06-09 09:30:00,212.81,213.0,212.45,212.68,29271.0,205.2059,205.3892,204.8588,205.0806,29271.0
2023-06-09 10:00:00,212.85,213.22,212.83,213.19,27040.0,205.2445,205.6013,205.2252,205.5724,27040.0
2023-06-09 10:30:00,213.18,213.24,212.65,212.85,27093.0,205.5627,205.6206,205.0517,205.2445,27093.0
2023-06-09 11:00:00,212.97,212.97,211.86,211.89,24052.0,205.3602,205.3602,204.2899,204.3188,24052.0
2023-06-09 11:30:00,211.86,212.19,211.64,211.9,20702.0,204.2899,204.6081,204.0778,204.3285,20702.0
2023-06-09 12:00:00,211.88,212.18,211.64,211.88,14057.0,204.3092,204.5985,204.0778,204.3092,14057.0
2023-06-09 12:30:00,211.89,212.06,211.75,212.01,19004.0,204.3188,204.4827,204.1838,204.4345,19004.0
2023-06-09 13:00:00,212.09,212.25,212.04,212.15,19121.0,204.5117,204.666,204.4635,204.5695,19121.0
2023-06-09 13:30:00,212.21,212.27,212.05,212.21,20604.0,204.6274,204.6852,204.4731,204.6274,20604.0
2023-06-09 14:00:00,212.16,212.33,212.07,212.08,24010.0,204.5792,204.7431,204.4924,204.502,24010.0
2023-06-09 14:30:00,212.14,212.16,211.9,212.14,17277.0,204.5599,204.5792,204.3285,204.5599,17277.0
2023-06-09 15:00:00,212.15,212.38,212.02,212.22,39696.0,204.5695,204.7913,204.4442,204.637,39696.0
2023-06-09 15:30:00,212.24,212.32,212.02,212.19,40918.0,204.6563,204.7335,204.4442,204.6081,40918.0
2023-06-12 09:30:00,212.68,212.95,211.8,212.88,29196.0,205.0806,205.3409,204.232,205.2734,29196.0
2023-06-12 10:00:00,212.97,213.05,212.43,212.65,13274.0,205.3602,205.4374,204.8395,205.0517,13274.0
2023-06-12 10:30:00,212.62,212.74,212.28,212.68,12710.0,205.0227,205.1384,204.6949,205.0806,12710.0
2023-06-12 11:00:00,212.74,212.95,212.59,212.75,16403.0,205.1384,205.3409,204.9938,205.1481,16403.0
2023-06-12 11:30:00,212.78,212.96,212.68,212.96,24249.0,205.177,205.3506,205.0806,205.3506,24249.0
2023-06-12 12:00:00,212.99,213.11,212.94,213.04,48830.0,205.3795,205.4952,205.3313,205.4277,48830.0
2023-06-12 12:30:00,213.04,213.26,213.01,213.24,12962.0,205.4277,205.6399,205.3988,205.6206,12962.0
2023-06-12 13:00:00,213.27,213.29,212.94,212.94,9462.0,205.6495,205.6688,205.3313,205.3313,9462.0
2023-06-12 13:30:00,212.92,213.13,212.79,213.08,16742.0,205.312,205.5145,205.1867,205.4663,16742.0
2023-06-12 14:00:00,213.12,213.18,213.01,213.01,16827.0,205.5049,205.5627,205.3988,205.3988,16827.0
2023-06-12 14:30:00,213.03,213.34,213.02,213.3,24885.0,205.4181,205.717,205.4084,205.6784,24885.0
2023-06-12 15:00:00,213.33,213.82,213.3,213.66,27656.0,205.7074,206.1799,205.6784,206.0256,27656.0
2023-06-12 15:30:00,213.69,213.86,213.55,213.75,284601.0,206.0545,206.2184,205.9195,206.1124,284601.0
2023-06-13 09:30:00,214.67,215.82,214.43,215.41,38004.0,206.9995,208.1084,206.7681,207.713,38004.0
2023-06-13 10:00:00,215.39,216.01,215.18,215.92,25940.0,207.6938,208.2916,207.4913,208.2048,25940.0
2023-06-13 10:30:00,215.89,216.0,215.55,215.68,20562.0,208.1759,208.282,207.848,207.9734,20562.0
2023-06-13 11:00:00,215.74,216.11,215.5,215.86,15522.0,208.0313,208.388,207.7998,208.147,15522.0
2023-06-13 11:30:00,215.93,215.96,215.57,215.6,22831.0,208.2145,208.2434,207.8673,207.8963,22831.0
2023-06-13 12:00:00,215.46,215.87,215.37,215.85,78619.0,207.7613,208.1566,207.6745,208.1373,78619.0
2023-06-13 12:30:00,215.79,216.1,215.79,216.09,16838.0,208.0795,208.3784,208.0795,208.3687,16838.0
2023-06-13 13:00:00,216.1,216.31,215.9,216.26,72291.0,208.3784,208.5809,208.1855,208.5327,72291.0
2023-06-13 13:30:00,216.27,216.3,216.04,216.18,24666.0,208.5423,208.5712,208.3205,208.4555,24666.0
2023-06-13 14:00:00,216.16,216.24,215.68,215.68,35649.0,208.4362,208.5134,207.9734,207.9734,35649.0
2023-06-13 14:30:00,215.75,215.86,215.44,215.82,21595.0,208.0409,208.147,207.742,208.1084,21595.0
2023-06-13 15:00:00,215.82,216.19,215.82,215.99,41909.0,208.1084,208.4652,208.1084,208.2723,41909.0
2023-06-13 15:30:00,216.03,216.09,215.82,216.06,88122.0,208.3109,208.3687,208.1084,208.3398,88122.0
2023-06-14 09:30:00,216.45,217.07,215.97,216.45,34391.0,208.7159,209.3137,208.253,208.7159,34391.0
2023-06-14 10:00:00,216.47,216.77,216.37,216.41,13451.0,208.7352,209.0245,208.6387,208.6773,13451.0
2023-06-14 10:30:00,216.43,216.79,216.39,216.79,20387.0,208.6966,209.0437,208.658,209.0437,20387.0
2023-06-14 11:00:00,216.77,217.21,216.69,217.03,12272.0,209.0245,209.4487,208.9473,209.2752,12272.0
2023-06-14 11:30:00,217.05,217.12,216.81,216.86,104260.0,209.2944,209.3619,209.063,209.1112,104260.0
2023-06-14 12:00:00,216.87,217.03,216.55,216.88,24390.0,209.1209,209.2752,208.8123,209.1305,24390.0
2023-06-14 12:30:00,216.89,216.89,216.67,216.83,19965.0,209.1402,209.1402,208.928,209.0823,19965.0
2023-06-14 13:00:00,216.82,216.82,216.23,216.27,210653.0,209.0727,209.0727,208.5037,208.5423,210653.0
2023-06-14 13:30:00,216.25,216.38,216.15,216.29,31034.0,208.523,208.6484,208.4266,208.5616,31034.0
2023-06-14 14:00:00,216.0,216.22,214.18,214.6,43310.0,208.282,208.4941,206.527,206.932,43310.0
2023-06-14 14:30:00,214.5,215.82,214.37,215.59,36429.0,206.8356,208.1084,206.7102,207.8866,36429.0
2023-06-14 15:00:00,215.56,216.4,215.32,215.89,26534.0,207.8577,208.6677,207.6263,208.1759,26534.0
2023-06-14 15:30:00,215.74,215.95,214.83,215.63,97012.0,208.0313,208.2338,207.1538,207.9252,97012.0
2023-06-15 09:30:00,214.99,216.33,214.92,216.33,52311.0,207.3081,208.6002,207.2406,208.6002,52311.0
2023-06-15 10:00:00,216.45,216.6,215.97,216.34,21906.0,208.7159,208.8605,208.253,208.6098,21906.0
2023-06-15 10:30:00,216.35,216.56,215.75,216.23,19695.0,208.6195,208.822,208.0409,208.5037,19695.0
2023-06-15 11:00:00,216.33,217.06,216.23,217.06,29360.0,208.6002,209.3041,208.5037,209.3041,29360.0
2023-06-15 11:30:00,217.03,217.11,216.64,216.94,21383.0,209.2752,209.3523,208.8991,209.1884,21383.0
2023-06-15 12:00:00,217.01,217.16,216.84,217.05,29614.0,209.2559,209.4005,209.0919,209.2944,29614.0
2023-06-15 12:30:00,217.12,217.19,216.93,217.13,12201.0,209.3619,209.4294,209.1787,209.3716,12201.0
2023-06-15 13:00:00,217.2,217.2,216.86,217.1,11323.0,209.4391,209.4391,209.1112,209.3427,11323.0
2023-06-15 13:30:00,217.18,217.68,217.15,217.62,12368.0,209.4198,209.9019,209.3909,209.8441,12368.0
2023-06-15 14:00:00,217.65,217.65,217.29,217.52,87358.0,209.873,209.873,209.5259,209.7477,87358.0
2023-06-15 14:30:00,217.55,218.56,217.54,218.44,33951.0,209.7766,210.7505,209.7669,210.6348,33951.0
2023-06-15 15:00:00,218.47,218.55,218.07,218.21,82652.0,210.6637,210.7408,210.278,210.413,82652.0
2023-06-15 15:30:00,218.27,218.56,217.94,218.17,103440.0,210.4709,210.7505,210.1526,210.3744,103440.0
2023-06-16 09:30:00,219.3,219.57,218.28,218.31,46559.0,211.4641,211.7244,210.4805,210.5094,46559.0
2023-06-16 10:00:00,218.4,219.08,218.4,218.87,17196.0,210.5962,211.2519,210.5962,211.0494,17196.0
2023-06-16 10:30:00,218.85,218.97,218.12,218.43,18623.0,211.0301,211.1458,210.3262,210.6251,18623.0
2023-06-16 11:00:00,218.35,218.42,217.66,217.8,23793.0,210.548,210.6155,209.8827,210.0176,23793.0
2023-06-16 11:30:00,217.97,218.03,217.47,217.75,17307.0,210.1816,210.2394,209.6994,209.9694,17307.0
2023-06-16 12:00:00,217.92,218.18,217.71,218.11,18671.0,210.1334,210.3841,209.9309,210.3166,18671.0
2023-06-16 12:30:00,218.17,218.55,218.16,218.47,22298.0,210.3744,210.7408,210.3648,210.6637,22298.0
2023-06-16 13:00:00,218.49,218.51,218.0,218.0,50528.0,210.683,210.7023,210.2105,210.2105,50528.0
2023-06-16 13:30:00,218.0,218.08,217.76,218.08,15792.0,210.2105,210.2876,209.9791,210.2876,15792.0
2023-06-16 14:00:00,218.03,218.09,217.83,217.88,17067.0,210.2394,210.2973,210.0466,210.0948,17067.0
2023-06-16 14:30:00,217.87,217.87,217.58,217.62,29827.0,210.0851,210.0851,209.8055,209.8441,29827.0
2023-06-16 15:00:00,217.6,217.73,217.33,217.44,36876.0,209.8248,209.9501,209.5644,209.6705,36876.0
2023-06-16 15:30:00,217.45,217.9,217.44,217.64,42418.0,209.6802,210.1141,209.6705,209.8634,42418.0
2023-06-20 09:30:00,216.39,216.59,215.81,215.91,54831.0,208.658,208.8509,208.0988,208.1952,54831.0
2023-06-20 10:00:00,215.9,215.98,214.9,214.98,24298.0,208.1855,208.2627,207.2213,207.2984,24298.0
2023-06-20 10:30:00,215.04,215.3,214.96,215.24,24686.0,207.3563,207.607,207.2791,207.5491,24686.0
2023-06-20 11:00:00,215.39,215.48,215.01,215.1,12821.0,207.6938,207.7805,207.3273,207.4141,12821.0
2023-06-20 11:30:00,215.1,215.71,215.1,215.56,23441.0,207.4141,208.0023,207.4141,207.8577,23441.0
2023-06-20 12:00:00,215.52,215.73,215.27,215.73,14810.0,207.8191,208.0216,207.578,208.0216,14810.0
2023-06-20 12:30:00,215.63,216.02,215.53,215.98,15120.0,207.9252,208.3012,207.8288,208.2627,15120.0
2023-06-20 13:00:00,216.01,216.2,215.87,216.06,27105.0,208.2916,208.4748,208.1566,208.3398,27105.0
2023-06-20 13:30:00,216.12,216.17,215.85,215.87,14027.0,208.3977,208.4459,208.1373,208.1566,14027.0
2023-06-20 14:00:00,215.94,216.08,215.83,216.06,25049.0,208.2241,208.3591,208.118,208.3398,25049.0
2023-06-20 14:30:00,216.11,216.11,215.76,216.01,27320.0,208.388,208.388,208.0505,208.2916,27320.0
2023-06-20 15:00:00,216.03,216.1,215.9,216.08,32175.0,208.3109,208.3784,208.1855,208.3591,32175.0
2023-06-20 15:30:00,216.09,216.13,215.81,215.82,42588.0,208.3687,208.4073,208.0988,208.1084,42588.0
2023-06-21 09:30:00,215.28,215.57,214.66,215.39,31286.0,207.5877,207.8673,206.9898,207.6938,31286.0
2023-06-21 10:00:00,215.43,215.83,215.04,215.65,18972.0,207.7323,208.118,207.3563,207.9445,18972.0
2023-06-21 10:30:00,215.65,215.89,215.17,215.76,27156.0,207.9445,208.1759,207.4816,208.0505,27156.0
2023-06-21 11:00:00,215.87,215.92,215.27,215.77,17881.0,208.1566,208.2048,207.578,208.0602,17881.0
2023-06-21 11:30:00,215.63,216.0,215.53,215.74,12769.0,207.9252,208.282,207.8288,208.0313,12769.0
2023-06-21 12:00:00,215.71,216.0,215.65,215.88,15643.0,208.0023,208.282,207.9445,208.1663,15643.0
2023-06-21 12:30:00,215.95,216.07,215.48,215.52,13535.0,208.2338,208.3495,207.7805,207.8191,13535.0
2023-06-21 13:00:00,215.47,215.69,215.26,215.55,21854.0,207.7709,207.983,207.5684,207.848,21854.0
2023-06-21 13:30:00,215.48,215.91,215.47,215.88,13979.0,207.7805,208.1952,207.7709,208.1663,13979.0
2023-06-21 14:00:00,215.9,216.27,215.83,216.23,65283.0,208.1855,208.5423,208.118,208.5037,65283.0
2023-06-21 14:30:00,216.25,216.32,216.1,216.2,18443.0,208.523,208.5905,208.3784,208.4748,18443.0
2023-06-21 15:00:00,216.12,216.15,215.82,215.82,21603.0,208.3977,208.4266,208.1084,208.1084,21603.0
2023-06-21 15:30:00,215.86,215.92,215.37,215.64,79731.0,208.147,208.2048,207.6745,207.9348,79731.0
2023-06-22 09:30:00,215.3,215.3,213.8,214.35,42371.0,207.607,207.607,206.1606,206.6909,42371.0
2023-06-22 10:00:00,214.35,214.69,214.01,214.65,16867.0,206.6909,207.0188,206.3631,206.9802,16867.0
2023-06-22 10:30:00,214.58,214.81,213.94,214.21,22079.0,206.9127,207.1345,206.2956,206.5559,22079.0
2023-06-22 11:00:00,214.26,214.38,214.04,214.25,19028.0,206.6041,206.7198,206.392,206.5945,19028.0
2023-06-22 11:30:00,214.23,214.66,214.21,214.65,17658.0,206.5752,206.9898,206.5559,206.9802,17658.0
2023-06-22 12:00:00,214.59,214.69,214.4,214.64,22819.0,206.9223,207.0188,206.7391,206.9706,22819.0
2023-06-22 12:30:00,214.63,214.77,214.41,214.59,22986.0,206.9609,207.0959,206.7488,206.9223,22986.0
2023-06-22 13:00:00,214.56,214.57,214.23,214.4,11365.0,206.8934,206.9031,206.5752,206.7391,11365.0
2023-06-22 13:30:00,214.4,214.61,214.38,214.6,19407.0,206.7391,206.9416,206.7198,206.932,19407.0
2023-06-22 14:00:00,214.6,214.82,214.54,214.8,59987.0,206.932,207.1441,206.8741,207.1248,59987.0
2023-06-22 14:30:00,214.84,214.98,214.75,214.91,15604.0,207.1634,207.2984,207.0766,207.2309,15604.0
2023-06-22 15:00:00,214.96,214.96,214.57,214.58,24870.0,207.2791,207.2791,206.9031,206.9127,24870.0
2023-06-22 15:30:00,214.46,214.82,214.41,214.8,61889.0,206.797,207.1441,206.7488,207.1248,61889.0
2023-06-23 09:30:00,212.36,212.77,211.91,212.72,25774.0,205.5573,205.9541,205.1217,205.9057,25774.0
2023-06-23 10:00:00,212.79,213.02,212.65,212.72,15807.0,205.9735,206.1961,205.838,205.9057,15807.0
2023-06-23 10:30:00,212.76,213.03,212.42,212.71,16707.0,205.9445,206.2058,205.6154,205.8961,16707.0
2023-06-23 11:00:00,212.72,212.86,212.23,212.28,14885.0,205.9057,206.0413,205.4314,205.4798,14885.0
2023-06-23 11:30:00,212.42,212.64,212.33,212.53,8926.0,205.6154,205.8283,205.5282,205.7218,8926.0
2023-06-23 12:00:00,212.6,212.78,212.46,212.78,23819.0,205.7896,205.9638,205.6541,205.9638,23819.0
2023-06-23 12:30:00,212.81,212.96,212.65,212.73,16468.0,205.9929,206.1381,205.838,205.9154,16468.0
2023-06-23 13:00:00,212.75,212.8,212.58,212.75,18486.0,205.9348,205.9832,205.7702,205.9348,18486.0
2023-06-23 13:30:00,212.78,212.95,212.75,212.79,13196.0,205.9638,206.1284,205.9348,205.9735,13196.0
2023-06-23 14:00:00,212.79,212.79,212.44,212.48,15118.0,205.9735,205.9735,205.6347,205.6734,15118.0
2023-06-23 14:30:00,212.44,212.5,212.02,212.08,29607.0,205.6347,205.6928,205.2282,205.2862,29607.0
2023-06-23 15:00:00,212.05,212.27,211.82,212.12,20300.0,205.2572,205.4702,205.0346,205.325,20300.0
2023-06-23 15:30:00,212.14,212.44,212.01,212.02,52391.0,205.3443,205.6347,205.2185,205.2282,52391.0
2023-06-26 09:30:00,212.31,213.67,212.15,213.51,38036.0,205.5089,206.8253,205.354,206.6704,38036.0
2023-06-26 10:00:00,213.43,213.69,213.2,213.33,6373.0,206.593,206.8447,206.3704,206.4962,6373.0
2023-06-26 10:30:00,213.23,213.35,212.75,213.24,44078.0,206.3994,206.5156,205.9348,206.4091,44078.0
2023-06-26 11:00:00,213.41,213.41,213.05,213.28,17381.0,206.5736,206.5736,206.2252,206.4478,17381.0
2023-06-26 11:30:00,213.31,213.77,213.31,213.74,16192.0,206.4768,206.9221,206.4768,206.8931,16192.0
2023-06-26 12:00:00,213.77,213.77,213.31,213.63,14334.0,206.9221,206.9221,206.4768,206.7866,14334.0
2023-06-26 12:30:00,213.64,213.76,213.29,213.76,11458.0,206.7963,206.9124,206.4575,206.9124,11458.0
2023-06-26 13:00:00,213.76,213.89,213.65,213.76,17504.0,206.9124,207.0383,206.8059,206.9124,17504.0
2023-06-26 13:30:00,213.88,213.96,213.72,213.8,9290.0,207.0286,207.106,206.8737,206.9511,9290.0
2023-06-26 14:00:00,213.72,213.85,213.53,213.63,15252.0,206.8737,206.9995,206.6898,206.7866,15252.0
2023-06-26 14:30:00,213.68,213.97,213.65,213.91,23740.0,206.835,207.1157,206.8059,207.0576,23740.0
2023-06-26 15:00:00,213.95,214.0,213.85,213.91,21952.0,207.0963,207.1447,206.9995,207.0576,21952.0
2023-06-26 15:30:00,213.88,214.04,213.31,213.44,13726.0,207.0286,207.1835,206.4768,206.6027,13726.0
2023-06-27 09:30:00,214.09,214.25,213.62,214.04,55709.0,207.2319,207.3867,206.7769,207.1835,55709.0
2023-06-27 10:00:00,213.99,214.55,213.8,214.52,20280.0,207.1351,207.6771,206.9511,207.6481,20280.0
2023-06-27 10:30:00,214.48,215.2,214.48,215.17,23751.0,207.6094,208.3063,207.6094,208.2773,23751.0
2023-06-27 11:00:00,215.18,215.3,214.88,215.3,19396.0,208.2869,208.4031,207.9965,208.4031,19396.0
2023-06-27 11:30:00,215.3,215.49,215.26,215.43,16905.0,208.4031,208.587,208.3644,208.5289,16905.0
2023-06-27 12:00:00,215.45,215.81,215.44,215.81,17513.0,208.5483,208.8968,208.5386,208.8968,17513.0
2023-06-27 12:30:00,215.78,216.12,215.78,215.92,14382.0,208.8677,209.1968,208.8677,209.0032,14382.0
2023-06-27 13:00:00,215.95,216.26,215.83,216.2,17972.0,209.0323,209.3323,208.9161,209.2743,17972.0
2023-06-27 13:30:00,216.2,216.52,216.2,216.44,19443.0,209.2743,209.584,209.2743,209.5066,19443.0
2023-06-27 14:00:00,216.43,216.54,216.39,216.5,110300.0,209.4969,209.6034,209.4582,209.5647,110300.0
2023-06-27 14:30:00,216.55,216.57,216.33,216.4,24887.0,209.6131,209.6324,209.4001,209.4679,24887.0
2023-06-27 15:00:00,216.53,216.8,216.37,216.77,28080.0,209.5937,209.855,209.4388,209.826,28080.0
2023-06-27 15:30:00,216.73,216.87,216.5,216.54,33553.0,209.7873,209.9228,209.5647,209.6034,33553.0
2023-06-28 09:30:00,216.37,216.54,215.54,216.48,131123.0,209.4388,209.6034,208.6354,209.5453,131123.0
2023-06-28 10:00:00,216.54,216.65,216.16,216.39,27111.0,209.6034,209.7098,209.2355,209.4582,27111.0
2023-06-28 10:30:00,216.51,216.91,216.39,216.39,28095.0,209.5743,209.9615,209.4582,209.4582,28095.0
2023-06-28 11:00:00,216.5,216.66,216.29,216.56,14276.0,209.5647,209.7195,209.3614,209.6227,14276.0
2023-06-28 11:30:00,216.63,216.85,216.54,216.66,15048.0,209.6905,209.9034,209.6034,209.7195,15048.0
2023-06-28 12:00:00,216.64,217.07,216.6,216.79,18758.0,209.7002,210.1164,209.6614,209.8454,18758.0
2023-06-28 12:30:00,216.84,216.87,215.91,216.19,42827.0,209.8938,209.9228,208.9936,209.2646,42827.0
2023-06-28 13:00:00,216.17,216.5,215.95,216.49,12911.0,209.2452,209.5647,209.0323,209.555,12911.0
2023-06-28 13:30:00,216.5,216.53,216.16,216.22,16476.0,209.5647,209.5937,209.2355,209.2936,16476.0
2023-06-28 14:00:00,216.3,216.48,216.22,216.44,16870.0,209.3711,209.5453,209.2936,209.5066,16870.0
2023-06-28 14:30:00,216.43,216.51,216.18,216.25,30582.0,209.4969,209.5743,209.2549,209.3227,30582.0
2023-06-28 15:00:00,216.29,216.53,215.98,216.33,23227.0,209.3614,209.5937,209.0613,209.4001,23227.0
2023-06-28 15:30:00,216.34,216.71,216.27,216.68,42598.0,209.4098,209.7679,209.342,209.7389,42598.0
2023-06-29 09:30:00,216.74,217.45,216.15,217.34,28362.0,209.797,210.4842,209.2259,210.3777,28362.0
2023-06-29 10:00:00,217.28,217.75,217.19,217.36,18534.0,210.3197,210.7746,210.2325,210.3971,18534.0
2023-06-29 10:30:00,217.32,217.47,217.0,217.35,42003.0,210.3584,210.5036,210.0486,210.3874,42003.0
2023-06-29 11:00:00,217.28,217.52,217.19,217.5,17841.0,210.3197,210.552,210.2325,210.5326,17841.0
2023-06-29 11:30:00,217.51,217.62,217.34,217.37,24247.0,210.5423,210.6488,210.3777,210.4068,24247.0
2023-06-29 12:00:00,217.48,217.91,217.37,217.87,29874.0,210.5133,210.9295,210.4068,210.8908,29874.0
2023-06-29 12:30:00,217.87,218.06,217.7,217.75,17593.0,210.8908,211.0747,210.7262,210.7746,17593.0
2023-06-29 13:00:00,217.82,217.87,217.46,217.81,17709.0,210.8424,210.8908,210.4939,210.8327,17709.0
2023-06-29 13:30:00,217.85,217.85,217.41,217.48,14271.0,210.8714,210.8714,210.4455,210.5133,14271.0
2023-06-29 14:00:00,217.46,217.55,217.07,217.5,21116.0,210.4939,210.581,210.1164,210.5326,21116.0
2023-06-29 14:30:00,217.51,217.61,217.3,217.61,34692.0,210.5423,210.6391,210.339,210.6391,34692.0
2023-06-29 15:00:00,217.59,217.89,217.58,217.89,38029.0,210.6197,210.9101,210.6101,210.9101,38029.0
2023-06-29 15:30:00,217.86,218.08,217.62,218.06,27492.0,210.8811,211.094,210.6488,211.0747,27492.0
2023-06-30 09:30:00,219.78,219.98,219.41,219.81,38017.0,212.7396,212.9332,212.3814,212.7686,38017.0
2023-06-30 10:00:00,219.92,220.17,219.63,219.88,21009.0,212.8751,213.1171,212.5944,212.8364,21009.0
2023-06-30 10:30:00,219.94,220.08,219.42,219.71,16598.0,212.8945,213.03,212.3911,212.6718,16598.0
2023-06-30 11:00:00,219.75,219.98,219.64,219.75,13726.0,212.7105,212.9332,212.6041,212.7105,13726.0
2023-06-30 11:30:00,219.68,219.69,219.42,219.68,44942.0,212.6428,212.6525,212.3911,212.6428,44942.0
2023-06-30 12:00:00,219.8,220.0,219.61,219.97,22005.0,212.7589,212.9525,212.575,212.9235,22005.0
2023-06-30 12:30:00,220.05,220.19,219.97,220.18,24077.0,213.0009,213.1364,212.9235,213.1268,24077.0
2023-06-30 13:00:00,220.18,220.31,220.08,220.29,19526.0,213.1268,213.2526,213.03,213.2332,19526.0
2023-06-30 13:30:00,220.29,220.43,220.2,220.32,16475.0,213.2332,213.3688,213.1461,213.2623,16475.0
2023-06-30 14:00:00,220.33,220.55,220.3,220.53,20150.0,213.272,213.4849,213.2429,213.4656,20150.0
2023-06-30 14:30:00,220.55,220.68,220.42,220.5,42029.0,213.4849,213.6108,213.3591,213.4365,42029.0
2023-06-30 15:00:00,220.57,220.6,220.36,220.52,23168.0,213.5043,213.5333,213.301,213.4559,23168.0
2023-06-30 15:30:00,220.53,220.55,220.09,220.09,29522.0,213.4656,213.4849,213.0397,213.0397,29522.0
2023-07-03 09:30:00,219.9,220.31,219.39,220.07,43777.0,212.8557,213.2526,212.3621,213.0203,43777.0
2023-07-03 10:00:00,220.19,220.53,220.16,220.53,16843.0,213.1364,213.4656,213.1074,213.4656,16843.0
2023-07-03 10:30:00,220.58,220.67,220.35,220.46,37658.0,213.514,213.6011,213.2913,213.3978,37658.0
2023-07-03 11:00:00,220.48,220.78,220.46,220.69,17893.0,213.4172,213.7075,213.3978,213.6204,17893.0
2023-07-03 11:30:00,220.7,220.78,220.64,220.67,10303.0,213.6301,213.7075,213.572,213.6011,10303.0
2023-07-03 12:00:00,220.68,220.82,220.58,220.82,24822.0,213.6108,213.7463,213.514,213.7463,24822.0
2023-07-03 12:30:00,220.82,220.94,220.77,220.83,17391.0,213.7463,213.8624,213.6979,213.7559,17391.0
2023-07-05 09:30:00,219.88,219.88,218.84,219.5,47399.0,212.8364,212.8364,211.8297,212.4686,47399.0
2023-07-05 10:00:00,219.53,219.58,219.09,219.15,26459.0,212.4976,212.546,212.0717,212.1298,26459.0
2023-07-05 10:30:00,219.24,219.79,219.23,219.76,32441.0,212.2169,212.7493,212.2072,212.7202,32441.0
2023-07-05 11:00:00,219.83,220.09,219.72,220.09,30254.0,212.788,213.0397,212.6815,213.0397,30254.0
2023-07-05 11:30:00,220.08,220.22,219.87,219.91,15850.0,213.03,213.1655,212.8267,212.8654,15850.0
2023-07-05 12:00:00,219.94,220.07,219.83,219.89,37508.0,212.8945,213.0203,212.788,212.8461,37508.0
2023-07-05 12:30:00,219.81,219.85,219.47,219.79,53690.0,212.7686,212.8073,212.4395,212.7493,53690.0
2023-07-05 13:00:00,219.74,219.9,219.55,219.78,11124.0,212.7009,212.8557,212.5169,212.7396,11124.0
2023-07-05 13:30:00,219.75,219.96,219.73,219.96,18958.0,212.7105,212.9138,212.6912,212.9138,18958.0
2023-07-05 14:00:00,219.92,220.02,219.41,219.6,30772.0,212.8751,212.9719,212.3814,212.5653,30772.0
2023-07-05 14:30:00,219.59,220.12,219.59,220.12,27462.0,212.5557,213.0687,212.5557,213.0687,27462.0
2023-07-05 15:00:00,220.13,220.28,220.11,220.28,19896.0,213.0784,213.2236,213.059,213.2236,19896.0
2023-07-05 15:30:00,220.31,220.31,219.82,219.82,30336.0,213.2526,213.2526,212.7783,212.7783,30336.0
2023-07-06 09:30:00,217.91,217.91,216.78,216.91,30545.0,210.9295,210.9295,209.8357,209.9615,30545.0
2023-07-06 10:00:00,217.0,217.01,216.31,216.34,35350.0,210.0486,210.0583,209.3807,209.4098,35350.0
2023-07-06 10:30:00,216.23,216.44,216.07,216.19,28471.0,209.3033,209.5066,209.1484,209.2646,28471.0
2023-07-06 11:00:00,216.19,216.39,216.14,216.3,12960.0,209.2646,209.4582,209.2162,209.3711,12960.0
2023-07-06 11:30:00,216.31,216.82,216.31,216.78,24036.0,209.3807,209.8744,209.3807,209.8357,24036.0
2023-07-06 12:00:00,216.88,217.11,216.84,217.06,23259.0,209.9325,210.1551,209.8938,210.1067,23259.0
2023-07-06 12:30:00,217.05,217.34,216.97,217.33,16608.0,210.097,210.3777,210.0196,210.3681,16608.0
2023-07-06 13:00:00,217.31,217.55,217.28,217.36,12915.0,210.3487,210.581,210.3197,210.3971,12915.0
2023-07-06 13:30:00,217.4,217.61,217.32,217.56,26837.0,210.4358,210.6391,210.3584,210.5907,26837.0
2023-07-06 14:00:00,217.56,217.65,217.39,217.48,18646.0,210.5907,210.6778,210.4261,210.5133,18646.0
2023-07-06 14:30:00,217.47,217.96,217.46,217.96,16308.0,210.5036,210.9779,210.4939,210.9779,16308.0
2023-07-06 15:00:00,217.96,217.97,217.73,217.86,37187.0,210.9779,210.9876,210.7553,210.8811,37187.0
2023-07-06 15:30:00,217.86,218.11,217.67,217.94,59120.0,210.8811,211.1231,210.6972,210.9585,59120.0
2023-07-07 09:30:00,217.66,218.9,217.57,218.86,28488.0,210.6875,211.8878,210.6004,211.8491,28488.0
2023-07-07 10:00:00,218.91,218.98,218.6,218.91,13018.0,211.8975,211.9652,211.5974,211.8975,13018.0
2023-07-07 10:30:00,218.76,219.17,218.53,219.15,18182.0,211.7523,212.1491,211.5296,212.1298,18182.0
2023-07-07 11:00:00,219.19,219.23,219.02,219.17,13895.0,212.1685,212.2072,212.0039,212.1491,13895.0
2023-07-07 11:30:00,219.19,219.53,219.08,219.28,24389.0,212.1685,212.4976,212.062,212.2556,24389.0
2023-07-07 12:00:00,219.34,219.58,219.25,219.58,11309.0,212.3137,212.546,212.2266,212.546,11309.0
2023-07-07 12:30:00,219.62,220.31,219.61,220.26,17237.0,212.5847,213.2526,212.575,213.2042,17237.0
2023-07-07 13:00:00,220.44,220.56,220.33,220.36,15136.0,213.3784,213.4946,213.272,213.301,15136.0
2023-07-07 13:30:00,220.4,220.4,219.78,219.91,19316.0,213.3397,213.3397,212.7396,212.8654,19316.0
2023-07-07 14:00:00,219.89,220.13,219.86,220.12,18840.0,212.8461,213.0784,212.817,213.0687,18840.0
2023-07-07 14:30:00,220.1,220.13,219.73,219.78,29968.0,213.0493,213.0784,212.6912,212.7396,29968.0
2023-07-07 15:00:00,219.81,219.89,219.56,219.56,23519.0,212.7686,212.8461,212.5266,212.5266,23519.0
2023-07-07 15:30:00,219.66,219.75,218.64,218.85,20488.0,212.6234,212.7105,211.6361,211.8394,20488.0
2023-07-10 09:30:00,218.6,220.55,218.5,220.55,39896.0,211.5974,213.4849,211.5006,213.4849,39896.0
2023-07-10 10:00:00,220.67,220.81,220.15,220.2,18552.0,213.6011,213.7366,213.0977,213.1461,18552.0
2023-07-10 10:30:00,220.2,220.37,219.87,220.05,23760.0,213.1461,213.3107,212.8267,213.0009,23760.0
2023-07-10 11:00:00,220.16,220.44,219.89,220.4,18785.0,213.1074,213.3784,212.8461,213.3397,18785.0
2023-07-10 11:30:00,220.36,220.63,220.24,220.62,22391.0,213.301,213.5624,213.1848,213.5527,22391.0
2023-07-10 12:00:00,220.6,220.72,220.26,220.72,12931.0,213.5333,213.6495,213.2042,213.6495,12931.0
2023-07-10 12:30:00,220.72,220.89,220.54,220.76,21763.0,213.6495,213.814,213.4752,213.6882,21763.0
2023-07-10 13:00:00,220.8,220.91,220.71,220.86,10026.0,213.7269,213.8334,213.6398,213.785,10026.0
2023-07-10 13:30:00,220.91,220.97,220.78,220.86,10978.0,213.8334,213.8915,213.7075,213.785,10978.0
2023-07-10 14:00:00,220.9,221.02,220.69,221.02,28988.0,213.8237,213.9399,213.6204,213.9399,28988.0
2023-07-10 14:30:00,221.0,221.01,220.75,220.96,14206.0,213.9205,213.9302,213.6785,213.8818,14206.0
2023-07-10 15:00:00,220.98,221.01,220.83,220.98,21047.0,213.9011,213.9302,213.7559,213.9011,21047.0
2023-07-10 15:30:00,220.92,221.16,220.75,221.16,49593.0,213.8431,214.0754,213.6785,214.0754,49593.0
2023-07-11 09:30:00,221.7,222.49,221.7,222.46,44029.0,214.5981,215.3628,214.5981,215.3337,44029.0
2023-07-11 10:00:00,222.49,222.81,222.27,222.74,17640.0,215.3628,215.6725,215.1498,215.6048,17640.0
2023-07-11 10:30:00,222.66,222.94,222.4,222.89,50940.0,215.5273,215.7984,215.2757,215.75,50940.0
2023-07-11 11:00:00,222.96,223.02,222.61,222.73,15253.0,215.8177,215.8758,215.4789,215.5951,15253.0
2023-07-11 11:30:00,222.7,223.04,222.68,223.04,15256.0,215.566,215.8952,215.5467,215.8952,15256.0
2023-07-11 12:00:00,223.0,223.27,222.79,222.95,14326.0,215.8564,216.1178,215.6532,215.808,14326.0
2023-07-11 12:30:00,222.95,223.21,222.9,223.16,12423.0,215.808,216.0597,215.7596,216.0113,12423.0
2023-07-11 13:00:00,223.12,223.25,222.91,223.05,132798.0,215.9726,216.0984,215.7693,215.9048,132798.0
2023-07-11 13:30:00,223.04,223.08,222.85,223.05,88168.0,215.8952,215.9339,215.7112,215.9048,88168.0
2023-07-11 14:00:00,223.1,223.18,222.78,223.03,22333.0,215.9532,216.0307,215.6435,215.8855,22333.0
2023-07-11 14:30:00,223.07,223.35,222.9,223.33,22505.0,215.9242,216.1952,215.7596,216.1759,22505.0
2023-07-11 15:00:00,223.39,223.6,223.3,223.6,16779.0,216.2339,216.4372,216.1468,216.4372,16779.0
2023-07-11 15:30:00,223.6,224.18,223.4,223.94,19614.0,216.4372,216.9986,216.2436,216.7663,19614.0
2023-07-12 09:30:00,226.01,226.1,224.94,225.3,59672.0,218.77,218.8571,217.7343,218.0828,59672.0
2023-07-12 10:00:00,225.32,225.51,225.03,225.41,27784.0,218.1021,218.286,217.8214,218.1892,27784.0
2023-07-12 10:30:00,225.37,225.68,225.34,225.67,28928.0,218.1505,218.4506,218.1215,218.4409,28928.0
2023-07-12 11:00:00,225.68,225.76,225.42,225.51,23979.0,218.4506,218.528,218.1989,218.286,23979.0
2023-07-12 11:30:00,225.49,225.56,224.81,224.89,53860.0,218.2667,218.3344,217.6085,217.6859,53860.0
2023-07-12 12:00:00,224.95,225.1,224.7,224.8,54636.0,217.744,217.8892,217.502,217.5988,54636.0
2023-07-12 12:30:00,224.76,225.38,224.76,225.22,11391.0,217.5601,218.1602,217.5601,218.0053,11391.0
2023-07-12 13:00:00,225.24,225.43,225.08,225.39,10304.0,218.0247,218.2086,217.8698,218.1699,10304.0
2023-07-12 13:30:00,225.32,225.47,225.31,225.42,23966.0,218.1021,218.2473,218.0924,218.1989,23966.0
2023-07-12 14:00:00,225.4,225.57,225.31,225.5,16091.0,218.1796,218.3441,218.0924,218.2763,16091.0
2023-07-12 14:30:00,225.43,225.55,225.31,225.4,27778.0,218.2086,218.3247,218.0924,218.1796,27778.0
2023-07-12 15:00:00,225.41,225.43,224.67,224.84,56105.0,218.1892,218.2086,217.4729,217.6375,56105.0
2023-07-12 15:30:00,224.93,225.29,224.79,224.94,16331.0,217.7246,218.0731,217.5891,217.7343,16331.0
2023-07-13 09:30:00,225.83,226.1,225.19,226.07,26002.0,218.5958,218.8571,217.9763,218.8281,26002.0
2023-07-13 10:00:00,226.11,226.18,225.82,226.08,18911.0,218.8668,218.9346,218.5861,218.8378,18911.0
2023-07-13 10:30:00,226.15,226.31,225.84,226.03,11646.0,218.9055,219.0604,218.6055,218.7894,11646.0
2023-07-13 11:00:00,226.08,226.1,225.86,225.95,11309.0,218.8378,218.8571,218.6248,218.7119,11309.0
2023-07-13 11:30:00,225.97,226.15,225.93,226.1,14403.0,218.7313,218.9055,218.6926,218.8571,14403.0
2023-07-13 12:00:00,226.11,226.25,226.02,226.22,10093.0,218.8668,219.0023,218.7797,218.9733,10093.0
2023-07-13 12:30:00,226.26,226.32,226.05,226.15,17994.0,219.012,219.0701,218.8087,218.9055,17994.0
2023-07-13 13:00:00,226.21,226.24,225.9,226.18,9499.0,218.9636,218.9926,218.6635,218.9346,9499.0
2023-07-13 13:30:00,226.26,226.32,226.09,226.22,10538.0,219.012,219.0701,218.8474,218.9733,10538.0
2023-07-13 14:00:00,226.25,226.47,226.24,226.28,9602.0,219.0023,219.2153,218.9926,219.0314,9602.0
2023-07-13 14:30:00,226.22,226.41,226.18,226.37,16697.0,218.9733,219.1572,218.9346,219.1185,16697.0
2023-07-13 15:00:00,226.42,226.57,226.24,226.5,23151.0,219.1669,219.3121,218.9926,219.2443,23151.0
2023-07-13 15:30:00,226.59,226.78,226.44,226.52,122374.0,219.3314,219.5153,219.1862,219.2637,122374.0
2023-07-14 09:30:00,226.6,226.6,225.73,225.76,54295.0,219.3411,219.3411,218.499,218.528,54295.0
2023-07-14 10:00:00,225.76,225.81,225.0,225.0,35320.0,218.528,218.5764,217.7924,217.7924,35320.0
2023-07-14 10:30:00,224.98,225.08,224.41,224.73,45491.0,217.773,217.8698,217.2213,217.531,45491.0
2023-07-14 11:00:00,224.75,225.07,224.7,224.93,21630.0,217.5504,217.8601,217.502,217.7246,21630.0
2023-07-14 11:30:00,225.01,225.21,224.72,225.01,41780.0,217.802,217.9956,217.5213,217.802,41780.0
2023-07-14 12:00:00,225.07,225.07,224.77,224.93,19987.0,217.8601,217.8601,217.5697,217.7246,19987.0
2023-07-14 12:30:00,224.87,225.13,224.84,224.99,18604.0,217.6665,217.9182,217.6375,217.7827,18604.0
2023-07-14 13:00:00,225.06,225.17,224.81,225.07,24494.0,217.8504,217.9569,217.6085,217.8601,24494.0
2023-07-14 13:30:00,225.18,225.29,225.06,225.17,13343.0,217.9666,218.0731,217.8504,217.9569,13343.0
2023-07-14 14:00:00,225.22,225.41,225.16,225.23,29861.0,218.0053,218.1892,217.9472,218.015,29861.0
2023-07-14 14:30:00,225.21,225.31,225.06,225.1,19603.0,217.9956,218.0924,217.8504,217.8892,19603.0
2023-07-14 15:00:00,225.06,225.28,224.78,225.02,21355.0,217.8504,218.0634,217.5794,217.8117,21355.0
2023-07-14 15:30:00,224.99,225.07,224.74,224.93,68504.0,217.7827,217.8601,217.5407,217.7246,68504.0
2023-07-17 09:30:00,224.65,225.65,224.07,225.52,39971.0,217.4536,218.4215,216.8922,218.2957,39971.0
2023-07-17 10:00:00,225.54,225.84,225.49,225.79,19922.0,218.3151,218.6055,218.2667,218.5571,19922.0
2023-07-17 10:30:00,225.8,225.96,225.59,225.75,18344.0,218.5667,218.7216,218.3635,218.5183,18344.0
2023-07-17 11:00:00,225.76,226.07,225.72,226.06,15379.0,218.528,218.8281,218.4893,218.8184,15379.0
2023-07-17 11:30:00,226.09,226.39,226.04,226.36,15613.0,218.8474,219.1378,218.799,219.1088,15613.0
2023-07-17 12:00:00,226.35,226.5,226.27,226.32,21166.0,219.0991,219.2443,219.0217,219.0701,21166.0
2023-07-17 12:30:00,226.3,226.44,226.24,226.42,11873.0,219.0507,219.1862,218.9926,219.1669,11873.0
2023-07-17 13:00:00,226.43,226.43,226.2,226.33,16381.0,219.1766,219.1766,218.9539,219.0798,16381.0
2023-07-17 13:30:00,226.33,226.39,226.24,226.31,18398.0,219.0798,219.1378,218.9926,219.0604,18398.0
2023-07-17 14:00:00,226.33,226.38,226.23,226.34,43428.0,219.0798,219.1282,218.983,219.0894,43428.0
2023-07-17 14:30:00,226.34,226.48,226.17,226.41,40849.0,219.0894,219.225,218.9249,219.1572,40849.0
2023-07-17 15:00:00,226.42,226.79,226.42,226.59,52044.0,219.1669,219.525,219.1669,219.3314,52044.0
2023-07-17 15:30:00,226.56,226.58,226.02,226.06,57964.0,219.3024,219.3218,218.7797,218.8184,57964.0
2023-07-18 09:30:00,226.39,227.45,226.14,227.44,46780.0,219.1378,220.1639,218.8958,220.1542,46780.0
2023-07-18 10:00:00,227.5,227.72,227.42,227.62,74345.0,220.2123,220.4252,220.1348,220.3284,74345.0
2023-07-18 10:30:00,227.68,227.68,227.33,227.51,33131.0,220.3865,220.3865,220.0477,220.222,33131.0
2023-07-18 11:00:00,227.51,227.75,227.45,227.57,17417.0,220.222,220.4543,220.1639,220.28,17417.0
2023-07-18 11:30:00,227.53,227.53,226.87,227.14,54554.0,220.2413,220.2413,219.6025,219.8638,54554.0
2023-07-18 12:00:00,227.12,227.21,226.5,226.66,22567.0,219.8445,219.9316,219.2443,219.3992,22567.0
2023-07-18 12:30:00,226.63,226.78,226.54,226.72,19647.0,219.3701,219.5153,219.283,219.4573,19647.0
2023-07-18 13:00:00,226.76,226.95,226.74,226.74,14929.0,219.496,219.6799,219.4766,219.4766,14929.0
2023-07-18 13:30:00,226.77,226.8,226.6,226.74,13327.0,219.5057,219.5347,219.3411,219.4766,13327.0
2023-07-18 14:00:00,226.78,227.17,226.78,227.17,20079.0,219.5153,219.8929,219.5153,219.8929,20079.0
2023-07-18 14:30:00,227.19,227.26,226.82,227.01,19165.0,219.9122,219.98,219.5541,219.738,19165.0
2023-07-18 15:00:00,227.03,227.51,226.89,227.43,32969.0,219.7573,220.222,219.6218,220.1445,32969.0
2023-07-18 15:30:00,227.43,227.67,227.27,227.57,38269.0,220.1445,220.3768,219.9896,220.28,38269.0
2023-07-19 09:30:00,228.05,228.8,227.9,228.57,37465.0,220.7447,221.4706,220.5995,221.248,37465.0
2023-07-19 10:00:00,228.51,228.84,228.43,228.55,21154.0,221.1899,221.5094,221.1125,221.2286,21154.0
2023-07-19 10:30:00,228.57,228.58,227.51,227.91,16260.0,221.248,221.2577,220.222,220.6091,16260.0
2023-07-19 11:00:00,227.9,228.07,227.84,228.04,31757.0,220.5995,220.764,220.5414,220.735,31757.0
2023-07-19 11:30:00,228.07,228.26,228.0,228.17,22353.0,220.764,220.9479,220.6963,220.8608,22353.0
2023-07-19 12:00:00,228.16,228.29,227.79,227.82,80179.0,220.8511,220.977,220.493,220.522,80179.0
2023-07-19 12:30:00,227.62,227.88,227.43,227.84,33868.0,220.3284,220.5801,220.1445,220.5414,33868.0
2023-07-19 13:00:00,227.89,227.92,227.55,227.87,24732.0,220.5898,220.6188,220.2607,220.5704,24732.0
2023-07-19 13:30:00,227.85,227.95,227.68,227.92,72232.0,220.5511,220.6479,220.3865,220.6188,72232.0
2023-07-19 14:00:00,227.93,227.96,227.55,227.76,35748.0,220.6285,220.6575,220.2607,220.464,35748.0
2023-07-19 14:30:00,227.78,228.11,227.78,228.01,25259.0,220.4833,220.8027,220.4833,220.7059,25259.0
2023-07-19 15:00:00,228.04,228.37,228.02,228.34,28637.0,220.735,221.0544,220.7156,221.0254,28637.0
2023-07-19 15:30:00,228.26,228.32,227.99,228.24,28722.0,220.9479,221.006,220.6866,220.9286,28722.0
2023-07-20 09:30:00,227.44,227.72,226.63,226.92,37248.0,220.1542,220.4252,219.3701,219.6509,37248.0
2023-07-20 10:00:00,227.1,227.11,226.44,226.58,49203.0,219.8251,219.8348,219.1862,219.3218,49203.0
2023-07-20 10:30:00,226.6,226.9,226.34,226.73,31962.0,219.3411,219.6315,219.0894,219.4669,31962.0
2023-07-20 11:00:00,226.71,226.95,226.65,226.8,17652.0,219.4476,219.6799,219.3895,219.5347,17652.0
2023-07-20 11:30:00,226.76,227.04,226.69,227.02,26862.0,219.496,219.767,219.4282,219.7477,26862.0
2023-07-20 12:00:00,227.07,227.38,227.02,227.12,26536.0,219.7961,220.0961,219.7477,219.8445,26536.0
2023-07-20 12:30:00,227.07,227.14,226.8,226.97,63604.0,219.7961,219.8638,219.5347,219.6993,63604.0
2023-07-20 13:00:00,226.95,227.07,226.85,227.06,12877.0,219.6799,219.7961,219.5831,219.7864,12877.0
2023-07-20 13:30:00,227.08,227.21,226.87,226.95,13664.0,219.8057,219.9316,219.6025,219.6799,13664.0
2023-07-20 14:00:00,226.95,227.09,226.62,226.62,23748.0,219.6799,219.8154,219.3605,219.3605,23748.0
2023-07-20 14:30:00,226.65,227.15,226.64,226.98,28039.0,219.3895,219.8735,219.3798,219.7089,28039.0
2023-07-20 15:00:00,226.99,227.05,226.59,226.61,21479.0,219.7186,219.7767,219.3314,219.3508,21479.0
2023-07-20 15:30:00,226.65,227.02,226.59,226.96,38586.0,219.3895,219.7477,219.3314,219.6896,38586.0
2023-07-21 09:30:00,228.15,228.15,226.82,227.11,34005.0,220.8415,220.8415,219.5541,219.8348,34005.0
2023-07-21 10:00:00,227.11,227.66,226.84,227.19,13033.0,219.8348,220.3672,219.5734,219.9122,13033.0
2023-07-21 10:30:00,227.18,227.67,227.17,227.64,17598.0,219.9025,220.3768,219.8929,220.3478,17598.0
2023-07-21 11:00:00,227.57,227.99,227.54,227.83,25801.0,220.28,220.6866,220.251,220.5317,25801.0
2023-07-21 11:30:00,227.91,228.07,227.78,227.97,36465.0,220.6091,220.764,220.4833,220.6672,36465.0
2023-07-21 12:00:00,227.96,227.96,227.72,227.72,24000.0,220.6575,220.6575,220.4252,220.4252,24000.0
2023-07-21 12:30:00,227.72,227.8,227.57,227.66,54859.0,220.4252,220.5027,220.28,220.3672,54859.0
2023-07-21 13:00:00,227.68,227.88,227.61,227.82,12302.0,220.3865,220.5801,220.3188,220.522,12302.0
2023-07-21 13:30:00,227.81,227.94,227.79,227.87,26636.0,220.5123,220.6382,220.493,220.5704,26636.0
2023-07-21 14:00:00,227.92,227.92,227.54,227.63,20173.0,220.6188,220.6188,220.251,220.3381,20173.0
2023-07-21 14:30:00,227.67,227.9,227.6,227.68,33863.0,220.3768,220.5995,220.3091,220.3865,33863.0
2023-07-21 15:00:00,227.69,227.72,227.33,227.5,28522.0,220.3962,220.4252,220.0477,220.2123,28522.0
2023-07-21 15:30:00,227.54,227.65,227.2,227.2,67115.0,220.251,220.3575,219.9219,219.9219,67115.0
2023-07-24 09:30:00,227.69,228.16,226.8,226.92,41138.0,220.3962,220.8511,219.5347,219.6509,41138.0
2023-07-24 10:00:00,226.99,227.12,226.66,226.96,14571.0,219.7186,219.8445,219.3992,219.6896,14571.0
2023-07-24 10:30:00,226.97,227.22,226.67,227.06,10407.0,219.6993,219.9412,219.4089,219.7864,10407.0
2023-07-24 11:00:00,227.15,227.33,226.87,227.33,13524.0,219.8735,220.0477,219.6025,220.0477,13524.0
2023-07-24 11:30:00,227.35,227.54,227.17,227.54,13508.0,220.0671,220.251,219.8929,220.251,13508.0
2023-07-24 12:00:00,227.56,227.63,227.36,227.49,9627.0,220.2704,220.3381,220.0768,220.2026,9627.0
2023-07-24 12:30:00,227.58,227.58,227.33,227.52,8957.0,220.2897,220.2897,220.0477,220.2316,8957.0
2023-07-24 13:00:00,227.45,227.52,227.31,227.45,10213.0,220.1639,220.2316,220.0284,220.1639,10213.0
2023-07-24 13:30:00,227.54,227.54,227.4,227.49,12502.0,220.251,220.251,220.1155,220.2026,12502.0
2023-07-24 14:00:00,227.53,227.67,227.49,227.58,19941.0,220.2413,220.3768,220.2026,220.2897,19941.0
2023-07-24 14:30:00,227.5,227.51,227.25,227.43,25185.0,220.2123,220.222,219.9703,220.1445,25185.0
2023-07-24 15:00:00,227.41,227.47,227.06,227.06,32990.0,220.1252,220.1832,219.7864,219.7864,32990.0
2023-07-24 15:30:00,227.05,227.46,227.05,227.33,23769.0,219.7767,220.1736,219.7767,220.0477,23769.0
2023-07-25 09:30:00,227.12,227.79,226.97,227.64,26343.0,219.8445,220.493,219.6993,220.3478,26343.0
2023-07-25 10:00:00,227.64,228.2,227.42,227.99,15069.0,220.3478,220.8899,220.1348,220.6866,15069.0
2023-07-25 10:30:00,227.89,228.19,227.81,228.1,28114.0,220.5898,220.8802,220.5123,220.7931,28114.0
2023-07-25 11:00:00,228.11,228.15,227.81,228.12,27164.0,220.8027,220.8415,220.5123,220.8124,27164.0
2023-07-25 11:30:00,228.17,228.31,228.07,228.21,14194.0,220.8608,220.9963,220.764,220.8995,14194.0
2023-07-25 12:00:00,228.23,228.38,228.11,228.23,13990.0,220.9189,221.0641,220.8027,220.9189,13990.0
2023-07-25 12:30:00,228.21,228.36,228.2,228.33,17099.0,220.8995,221.0447,220.8899,221.0157,17099.0
2023-07-25 13:00:00,228.37,228.39,228.11,228.29,19359.0,221.0544,221.0738,220.8027,220.977,19359.0
2023-07-25 13:30:00,228.29,228.42,228.23,228.26,16107.0,220.977,221.1028,220.9189,220.9479,16107.0
2023-07-25 14:00:00,228.3,228.51,228.18,228.5,24309.0,220.9867,221.1899,220.8705,221.1802,24309.0
2023-07-25 14:30:00,228.59,228.64,228.1,228.1,16931.0,221.2674,221.3158,220.7931,220.7931,16931.0
2023-07-25 15:00:00,228.11,228.26,228.1,228.22,25944.0,220.8027,220.9479,220.7931,220.9092,25944.0
2023-07-25 15:30:00,228.19,228.3,227.95,228.01,53081.0,220.8802,220.9867,220.6479,220.7059,53081.0
2023-07-26 09:30:00,227.33,228.25,227.18,227.56,34513.0,220.0477,220.9383,219.9025,220.2704,34513.0
2023-07-26 10:00:00,227.45,227.8,227.39,227.79,8217.0,220.1639,220.5027,220.1058,220.493,8217.0
2023-07-26 10:30:00,227.8,227.8,227.47,227.62,14036.0,220.5027,220.5027,220.1832,220.3284,14036.0
2023-07-26 11:00:00,227.55,227.86,227.54,227.58,16720.0,220.2607,220.5607,220.251,220.2897,16720.0
2023-07-26 11:30:00,227.57,227.71,227.48,227.71,52502.0,220.28,220.4156,220.1929,220.4156,52502.0
2023-07-26 12:00:00,227.68,227.91,227.63,227.77,9532.0,220.3865,220.6091,220.3381,220.4736,9532.0
2023-07-26 12:30:00,227.75,227.78,227.45,227.53,41652.0,220.4543,220.4833,220.1639,220.2413,41652.0
2023-07-26 13:00:00,227.53,227.68,227.52,227.54,8844.0,220.2413,220.3865,220.2316,220.251,8844.0
2023-07-26 13:30:00,227.5,227.61,227.43,227.51,34143.0,220.2123,220.3188,220.1445,220.222,34143.0
2023-07-26 14:00:00,227.41,227.7,227.29,227.46,8141.0,220.1252,220.4059,220.009,220.1736,8141.0
2023-07-26 14:30:00,227.44,228.63,227.41,228.26,31185.0,220.1542,221.3061,220.1252,220.9479,31185.0
2023-07-26 15:00:00,228.27,228.38,227.21,227.67,42173.0,220.9576,221.0641,219.9316,220.3768,42173.0
2023-07-26 15:30:00,227.52,228.12,227.46,228.12,16935.0,220.2316,220.8124,220.1736,220.8124,16935.0
2023-07-27 09:30:00,229.26,229.34,228.36,228.56,98427.0,221.9159,221.9933,221.0447,221.2383,98427.0
2023-07-27 10:00:00,228.58,228.6,228.12,228.16,22997.0,221.2577,221.277,220.8124,220.8511,22997.0
2023-07-27 10:30:00,228.23,228.55,228.04,228.06,18274.0,220.9189,221.2286,220.735,220.7543,18274.0
2023-07-27 11:00:00,228.05,228.13,227.69,227.77,45314.0,220.7447,220.8221,220.3962,220.4736,45314.0
2023-07-27 11:30:00,227.83,227.94,227.7,227.91,48184.0,220.5317,220.6382,220.4059,220.6091,48184.0
2023-07-27 12:00:00,227.95,228.3,227.9,228.3,25729.0,220.6479,220.9867,220.5995,220.9867,25729.0
2023-07-27 12:30:00,228.35,228.43,228.27,228.39,31929.0,221.0351,221.1125,220.9576,221.0738,31929.0
2023-07-27 13:00:00,228.4,228.44,227.37,227.38,56540.0,221.0834,221.1222,220.0864,220.0961,56540.0
2023-07-27 13:30:00,227.4,227.45,227.02,227.17,17379.0,220.1155,220.1639,219.7477,219.8929,17379.0
2023-07-27 14:00:00,227.16,227.22,226.19,226.29,17476.0,219.8832,219.9412,218.9442,219.041,17476.0
2023-07-27 14:30:00,226.3,226.32,225.6,225.6,29329.0,219.0507,219.0701,218.3731,218.3731,29329.0
2023-07-27 15:00:00,225.63,226.08,225.45,225.66,31342.0,218.4022,218.8378,218.2279,218.4312,31342.0
2023-07-27 15:30:00,225.73,225.82,225.08,225.48,41473.0,218.499,218.5861,217.8698,218.257,41473.0
2023-07-28 09:30:00,228.01,228.01,227.06,227.22,47029.0,220.7059,220.7059,219.7864,219.9412,47029.0
2023-07-28 10:00:00,227.26,227.42,226.62,226.76,23828.0,219.98,220.1348,219.3605,219.496,23828.0
2023-07-28 10:30:00,226.65,226.79,226.4,226.7,43691.0,219.3895,219.525,219.1475,219.4379,43691.0
2023-07-28 11:00:00,226.72,226.89,226.46,226.84,27281.0,219.4573,219.6218,219.2056,219.5734,27281.0
2023-07-28 11:30:00,226.83,226.95,226.61,226.77,25581.0,219.5637,219.6799,219.3508,219.5057,25581.0
2023-07-28 12:00:00,226.66,226.77,226.43,226.73,12100.0,219.3992,219.5057,219.1766,219.4669,12100.0
2023-07-28 12:30:00,226.76,226.86,226.68,226.72,15775.0,219.496,219.5928,219.4185,219.4573,15775.0
2023-07-28 13:00:00,226.72,226.72,226.33,226.34,21918.0,219.4573,219.4573,219.0798,219.0894,21918.0
2023-07-28 13:30:00,226.28,226.49,225.87,226.48,29186.0,219.0314,219.2346,218.6345,219.225,29186.0
2023-07-28 14:00:00,226.5,226.77,226.49,226.76,17434.0,219.2443,219.5057,219.2346,219.496,17434.0
2023-07-28 14:30:00,226.75,226.95,226.52,226.78,27282.0,219.4863,219.6799,219.2637,219.5153,27282.0
2023-07-28 15:00:00,226.85,226.99,226.68,226.7,142779.0,219.5831,219.7186,219.4185,219.4379,142779.0
2023-07-28 15:30:00,226.66,226.95,226.49,226.82,40192.0,219.3992,219.6799,219.2346,219.5541,40192.0
2023-07-31 09:30:00,227.62,228.41,227.37,227.97,54524.0,220.3284,221.0931,220.0864,220.6672,54524.0
2023-07-31 10:00:00,227.94,228.41,227.85,228.38,23476.0,220.6382,221.0931,220.5511,221.0641,23476.0
2023-07-31 10:30:00,228.42,228.42,227.76,227.86,38665.0,221.1028,221.1028,220.464,220.5607,38665.0
2023-07-31 11:00:00,227.9,228.04,227.72,227.87,11981.0,220.5995,220.735,220.4252,220.5704,11981.0
2023-07-31 11:30:00,227.86,227.87,227.56,227.68,31639.0,220.5607,220.5704,220.2704,220.3865,31639.0
2023-07-31 12:00:00,227.69,227.78,227.57,227.73,26620.0,220.3962,220.4833,220.28,220.4349,26620.0
2023-07-31 12:30:00,227.71,227.73,227.28,227.34,17340.0,220.4156,220.4349,219.9993,220.0574,17340.0
2023-07-31 13:00:00,227.34,227.55,227.17,227.37,19918.0,220.0574,220.2607,219.8929,220.0864,19918.0
2023-07-31 13:30:00,227.38,227.59,227.38,227.54,31860.0,220.0961,220.2994,220.0961,220.251,31860.0
2023-07-31 14:00:00,227.54,227.65,227.26,227.45,32601.0,220.251,220.3575,219.98,220.1639,32601.0
2023-07-31 14:30:00,227.44,227.64,227.38,227.6,18280.0,220.1542,220.3478,220.0961,220.3091,18280.0
2023-07-31 15:00:00,227.59,227.59,227.38,227.54,23299.0,220.2994,220.2994,220.0961,220.251,23299.0
2023-07-31 15:30:00,227.56,227.94,227.24,227.93,62344.0,220.2704,220.6382,219.9606,220.6285,62344.0
2023-08-01 09:30:00,226.76,227.33,226.31,227.18,71636.0,219.496,220.0477,219.0604,219.9025,71636.0
2023-08-01 10:00:00,227.12,227.42,226.45,226.47,23054.0,219.8445,220.1348,219.1959,219.2153,23054.0
2023-08-01 10:30:00,226.44,226.76,226.4,226.58,54309.0,219.1862,219.496,219.1475,219.3218,54309.0
2023-08-01 11:00:00,226.68,226.77,226.45,226.7,43828.0,219.4185,219.5057,219.1959,219.4379,43828.0
2023-08-01 11:30:00,226.66,226.73,226.54,226.66,29545.0,219.3992,219.4669,219.283,219.3992,29545.0
2023-08-01 12:00:00,226.7,226.72,226.51,226.65,27786.0,219.4379,219.4573,219.254,219.3895,27786.0
2023-08-01 12:30:00,226.59,226.88,226.56,226.86,20171.0,219.3314,219.6121,219.3024,219.5928,20171.0
2023-08-01 13:00:00,226.89,227.0,226.75,227.0,14589.0,219.6218,219.7283,219.4863,219.7283,14589.0
2023-08-01 13:30:00,226.97,227.08,226.91,227.06,12486.0,219.6993,219.8057,219.6412,219.7864,12486.0
2023-08-01 14:00:00,227.07,227.28,227.01,227.1,57085.0,219.7961,219.9993,219.738,219.8251,57085.0
2023-08-01 14:30:00,227.13,227.28,227.1,227.22,45391.0,219.8541,219.9993,219.8251,219.9412,45391.0
2023-08-01 15:00:00,227.25,227.39,227.16,227.17,44610.0,219.9703,220.1058,219.8832,219.8929,44610.0
2023-08-01 15:30:00,227.2,227.38,226.95,227.2,44624.0,219.9219,220.0961,219.6799,219.9219,44624.0
2023-08-02 09:30:00,225.38,225.8,224.57,225.48,69316.0,218.1602,218.5667,217.3761,218.257,69316.0
2023-08-02 10:00:00,225.52,225.54,224.78,225.01,29155.0,218.2957,218.3151,217.5794,217.802,29155.0
2023-08-02 10:30:00,225.01,225.12,224.12,224.19,35935.0,217.802,217.9085,216.9406,217.0083,35935.0
2023-08-02 11:00:00,224.21,224.6,224.17,224.6,79660.0,217.0277,217.4052,216.989,217.4052,79660.0
2023-08-02 11:30:00,224.59,224.87,224.43,224.43,17937.0,217.3955,217.6665,217.2406,217.2406,17937.0
2023-08-02 12:00:00,224.47,224.82,224.32,224.64,26318.0,217.2793,217.6181,217.1341,217.4439,26318.0
2023-08-02 12:30:00,224.66,225.11,224.59,224.9,23717.0,217.4633,217.8988,217.3955,217.6956,23717.0
2023-08-02 13:00:00,224.92,225.06,224.86,225.02,22668.0,217.7149,217.8504,217.6568,217.8117,22668.0
2023-08-02 13:30:00,225.06,225.18,224.79,224.84,18536.0,217.8504,217.9666,217.5891,217.6375,18536.0
2023-08-02 14:00:00,224.78,224.96,224.73,224.79,34609.0,217.5794,217.7536,217.531,217.5891,34609.0
2023-08-02 14:30:00,224.83,224.86,224.59,224.72,45333.0,217.6278,217.6568,217.3955,217.5213,45333.0
2023-08-02 15:00:00,224.74,224.87,224.2,224.22,43321.0,217.5407,217.6665,217.018,217.0374,43321.0
2023-08-02 15:30:00,224.26,224.7,224.21,224.6,59661.0,217.0761,217.502,217.0277,217.4052,59661.0
2023-08-03 09:30:00,223.56,223.78,222.85,223.17,49842.0,216.3985,216.6114,215.7112,216.021,49842.0
2023-08-03 10:00:00,223.34,223.42,222.78,222.78,30396.0,216.1855,216.263,215.6435,215.6435,30396.0
2023-08-03 10:30:00,222.74,223.1,222.68,223.06,19993.0,215.6048,215.9532,215.5467,215.9145,19993.0
2023-08-03 11:00:00,223.08,223.68,223.02,223.64,24159.0,215.9339,216.5146,215.8758,216.4759,24159.0
2023-08-03 11:30:00,223.62,223.68,223.42,223.58,28446.0,216.4566,216.5146,216.263,216.4179,28446.0
2023-08-03 12:00:00,223.53,223.72,223.5,223.64,19921.0,216.3695,216.5534,216.3404,216.4759,19921.0
2023-08-03 12:30:00,223.7,224.28,223.66,224.22,17070.0,216.534,217.0954,216.4953,217.0374,17070.0
2023-08-03 13:00:00,224.25,224.42,224.04,224.37,31107.0,217.0664,217.2309,216.8631,217.1825,31107.0
2023-08-03 13:30:00,224.29,224.29,223.87,223.9,26976.0,217.1051,217.1051,216.6986,216.7276,26976.0
2023-08-03 14:00:00,223.92,224.15,223.82,224.06,27220.0,216.747,216.9696,216.6502,216.8825,27220.0
2023-08-03 14:30:00,224.07,224.14,223.69,224.1,18596.0,216.8922,216.9599,216.5243,216.9212,18596.0
2023-08-03 15:00:00,224.14,224.14,223.6,223.78,62384.0,216.9599,216.9599,216.4372,216.6114,62384.0
2023-08-03 15:30:00,223.81,223.98,223.6,223.71,43441.0,216.6405,216.805,216.4372,216.5437,43441.0
2023-08-04 09:30:00,224.2,224.36,223.5,223.72,52577.0,217.018,217.1729,216.3404,216.5534,52577.0
2023-08-04 10:00:00,223.59,223.88,222.95,223.82,25361.0,216.4275,216.7082,215.808,216.6502,25361.0
2023-08-04 10:30:00,224.08,224.49,224.03,224.42,14322.0,216.9018,217.2987,216.8534,217.2309,14322.0
2023-08-04 11:00:00,224.45,224.5,224.13,224.49,15491.0,217.26,217.3084,216.9502,217.2987,15491.0
2023-08-04 11:30:00,224.5,224.57,224.2,224.4,21959.0,217.3084,217.3761,217.018,217.2116,21959.0
2023-08-04 12:00:00,224.41,224.97,224.4,224.94,35818.0,217.2213,217.7633,217.2116,217.7343,35818.0
2023-08-04 12:30:00,224.95,225.02,224.79,224.94,19612.0,217.744,217.8117,217.5891,217.7343,19612.0
2023-08-04 13:00:00,224.98,224.98,224.33,224.39,12786.0,217.773,217.773,217.1438,217.2019,12786.0
2023-08-04 13:30:00,224.37,224.46,223.88,223.94,21271.0,217.1825,217.2697,216.7082,216.7663,21271.0
2023-08-04 14:00:00,223.91,223.91,222.63,222.76,43522.0,216.7373,216.7373,215.4983,215.6241,43522.0
2023-08-04 14:30:00,222.79,222.88,222.13,222.37,29664.0,215.6532,215.7403,215.0143,215.2466,29664.0
2023-08-04 15:00:00,222.37,222.56,222.06,222.34,32626.0,215.2466,215.4305,214.9465,215.2176,32626.0
2023-08-04 15:30:00,222.42,222.48,222.08,222.25,28621.0,215.295,215.3531,214.9659,215.1305,28621.0
2023-08-07 09:30:00,223.29,223.8,222.82,222.84,48864.0,216.1371,216.6308,215.6822,215.7016,48864.0
2023-08-07 10:00:00,222.69,223.7,222.69,223.7,28677.0,215.5564,216.534,215.5564,216.534,28677.0
2023-08-07 10:30:00,223.7,223.79,223.47,223.61,17841.0,216.534,216.6211,216.3114,216.4469,17841.0
2023-08-07 11:00:00,223.62,223.7,223.31,223.37,19896.0,216.4566,216.534,216.1565,216.2146,19896.0
2023-08-07 11:30:00,223.46,223.5,223.17,223.5,13670.0,216.3017,216.3404,216.021,216.3404,13670.0
2023-08-07 12:00:00,223.52,223.54,223.34,223.45,15990.0,216.3598,216.3791,216.1855,216.292,15990.0
2023-08-07 12:30:00,223.53,223.77,223.32,223.69,14547.0,216.3695,216.6018,216.1662,216.5243,14547.0
2023-08-07 13:00:00,223.73,223.83,223.62,223.63,21272.0,216.563,216.6598,216.4566,216.4663,21272.0
2023-08-07 13:30:00,223.64,223.92,223.64,223.92,15875.0,216.4759,216.747,216.4759,216.747,15875.0
2023-08-07 14:00:00,223.97,224.07,223.62,223.67,20620.0,216.7954,216.8922,216.4566,216.505,20620.0
2023-08-07 14:30:00,223.69,223.96,223.68,223.81,20629.0,216.5243,216.7857,216.5146,216.6405,20629.0
2023-08-07 15:00:00,223.86,223.94,223.5,223.51,12828.0,216.6889,216.7663,216.3404,216.3501,12828.0
2023-08-07 15:30:00,223.47,223.98,223.46,223.94,25507.0,216.3114,216.805,216.3017,216.7663,25507.0
2023-08-08 09:30:00,221.71,221.71,220.78,221.18,105364.0,214.6078,214.6078,213.7075,214.0947,105364.0
2023-08-08 10:00:00,221.04,221.13,220.27,220.64,40724.0,213.9592,214.0463,213.2139,213.572,40724.0
2023-08-08 10:30:00,220.62,220.7,220.33,220.47,35821.0,213.5527,213.6301,213.272,213.4075,35821.0
2023-08-08 11:00:00,220.45,220.69,220.22,220.69,33573.0,213.3881,213.6204,213.1655,213.6204,33573.0
2023-08-08 11:30:00,220.63,220.74,220.47,220.51,24234.0,213.5624,213.6688,213.4075,213.4462,24234.0
2023-08-08 12:00:00,220.49,220.7,220.47,220.65,13973.0,213.4268,213.6301,213.4075,213.5817,13973.0
2023-08-08 12:30:00,220.66,220.89,220.66,220.85,39711.0,213.5914,213.814,213.5914,213.7753,39711.0
2023-08-08 13:00:00,220.86,221.27,220.84,221.21,36014.0,213.785,214.1819,213.7656,214.1238,36014.0
2023-08-08 13:30:00,221.23,221.47,221.15,221.4,14617.0,214.1431,214.3754,214.0657,214.3077,14617.0
2023-08-08 14:00:00,221.38,221.8,221.29,221.69,21229.0,214.2883,214.6949,214.2012,214.5884,21229.0
2023-08-08 14:30:00,221.74,222.14,221.65,222.01,36572.0,214.6368,215.024,214.5497,214.8981,36572.0
2023-08-08 15:00:00,222.02,222.33,221.95,222.32,31349.0,214.9078,215.2079,214.8401,215.1982,31349.0
2023-08-08 15:30:00,222.28,222.54,222.14,222.29,47813.0,215.1595,215.4112,215.024,215.1692,47813.0
2023-08-09 09:30:00,222.46,222.63,221.95,222.62,54337.0,215.3337,215.4983,214.8401,215.4886,54337.0
2023-08-09 10:00:00,222.56,222.85,222.23,222.6,34091.0,215.4305,215.7112,215.1111,215.4692,34091.0
2023-08-09 10:30:00,222.64,222.7,222.36,222.38,17791.0,215.508,215.566,215.2369,215.2563,17791.0
2023-08-09 11:00:00,222.41,222.52,221.75,221.8,20375.0,215.2853,215.3918,214.6465,214.6949,20375.0
2023-08-09 11:30:00,221.78,221.97,221.01,221.22,23281.0,214.6755,214.8594,213.9302,214.1335,23281.0
2023-08-09 12:00:00,221.24,221.53,221.2,221.43,18129.0,214.1528,214.4335,214.1141,214.3367,18129.0
2023-08-09 12:30:00,221.44,221.74,221.44,221.72,7905.0,214.3464,214.6368,214.3464,214.6174,7905.0
2023-08-09 13:00:00,221.6,222.2,221.59,222.18,11946.0,214.5013,215.0821,214.4916,215.0627,11946.0
2023-08-09 13:30:00,222.24,222.31,222.08,222.09,16189.0,215.1208,215.1885,214.9659,214.9756,16189.0
2023-08-09 14:00:00,222.06,222.5,222.0,222.44,16676.0,214.9465,215.3724,214.8885,215.3144,16676.0
2023-08-09 14:30:00,222.51,222.67,222.41,222.49,23421.0,215.3821,215.537,215.2853,215.3628,23421.0
2023-08-09 15:00:00,222.45,222.47,222.12,222.24,36169.0,215.3241,215.3434,215.0046,215.1208,36169.0
2023-08-09 15:30:00,222.21,222.27,221.23,221.36,62958.0,215.0917,215.1498,214.1431,214.269,62958.0
2023-08-10 09:30:00,222.55,223.7,222.55,223.65,208669.0,215.4208,216.534,215.4208,216.4856,208669.0
2023-08-10 10:00:00,223.84,223.85,223.42,223.53,44285.0,216.6695,216.6792,216.263,216.3695,44285.0
2023-08-10 10:30:00,223.51,223.63,222.33,222.69,34711.0,216.3501,216.4663,215.2079,215.5564,34711.0
2023-08-10 11:00:00,222.66,222.66,222.05,222.46,28329.0,215.5273,215.5273,214.9369,215.3337,28329.0
2023-08-10 11:30:00,222.48,222.6,221.54,221.95,24691.0,215.3531,215.4692,214.4432,214.8401,24691.0
2023-08-10 12:00:00,221.94,221.96,221.03,221.3,31057.0,214.8304,214.8497,213.9495,214.2109,31057.0
2023-08-10 12:30:00,221.27,221.81,220.93,221.11,21484.0,214.1819,214.7046,213.8527,214.027,21484.0
2023-08-10 13:00:00,221.09,221.32,220.78,220.84,24294.0,214.0076,214.2302,213.7075,213.7656,24294.0
2023-08-10 13:30:00,220.8,220.94,220.32,220.39,28077.0,213.7269,213.8624,213.2623,213.33,28077.0
2023-08-10 14:00:00,220.38,221.36,220.38,221.18,29862.0,213.3204,214.269,213.3204,214.0947,29862.0
2023-08-10 14:30:00,221.27,221.64,220.98,221.6,37130.0,214.1819,214.54,213.9011,214.5013,37130.0
2023-08-10 15:00:00,221.59,221.6,221.03,221.06,51926.0,214.4916,214.5013,213.9495,213.9786,51926.0
2023-08-10 15:30:00,221.07,221.08,220.55,220.92,76179.0,213.9883,213.9979,213.4849,213.8431,76179.0
2023-08-11 09:30:00,220.09,220.54,219.96,220.33,45201.0,213.0397,213.4752,212.9138,213.272,45201.0
2023-08-11 10:00:00,220.36,221.33,220.36,221.1,36169.0,213.301,214.2399,213.301,214.0173,36169.0
2023-08-11 10:30:00,221.12,221.37,220.6,220.61,30682.0,214.0367,214.2786,213.5333,213.543,30682.0
2023-08-11 11:00:00,220.67,220.83,220.34,220.47,21143.0,213.6011,213.7559,213.2816,213.4075,21143.0
2023-08-11 11:30:00,220.46,220.83,220.35,220.83,22911.0,213.3978,213.7559,213.2913,213.7559,22911.0
2023-08-11 12:00:00,220.87,220.98,220.49,220.57,13574.0,213.7947,213.9011,213.4268,213.5043,13574.0
2023-08-11 12:30:00,220.7,220.74,220.33,220.42,10265.0,213.6301,213.6688,213.272,213.3591,10265.0
2023-08-11 13:00:00,220.46,220.74,220.31,220.66,15806.0,213.3978,213.6688,213.2526,213.5914,15806.0
2023-08-11 13:30:00,220.66,220.74,220.21,220.37,15852.0,213.5914,213.6688,213.1558,213.3107,15852.0
2023-08-11 14:00:00,220.42,220.76,220.38,220.66,36447.0,213.3591,213.6882,213.3204,213.5914,36447.0
2023-08-11 14:30:00,220.67,220.95,220.58,220.86,20262.0,213.6011,213.8721,213.514,213.785,20262.0
2023-08-11 15:00:00,220.83,221.01,220.6,220.89,19558.0,213.7559,213.9302,213.5333,213.814,19558.0
2023-08-11 15:30:00,220.9,221.02,220.48,220.64,31311.0,213.8237,213.9399,213.4172,213.572,31311.0
2023-08-14 09:30:00,220.03,220.17,219.52,219.86,47304.0,212.9816,213.1171,212.4879,212.817,47304.0
2023-08-14 10:00:00,219.84,220.3,219.75,220.02,26827.0,212.7977,213.2429,212.7105,212.9719,26827.0
2023-08-14 10:30:00,220.16,220.58,220.07,220.37,20717.0,213.1074,213.514,213.0203,213.3107,20717.0
2023-08-14 11:00:00,220.51,220.6,220.32,220.52,19164.0,213.4462,213.5333,213.2623,213.4559,19164.0
2023-08-14 11:30:00,220.53,220.83,220.46,220.7,16709.0,213.4656,213.7559,213.3978,213.6301,16709.0
2023-08-14 12:00:00,220.71,220.84,220.48,220.74,16564.0,213.6398,213.7656,213.4172,213.6688,16564.0
2023-08-14 12:30:00,220.71,220.92,220.66,220.84,23462.0,213.6398,213.8431,213.5914,213.7656,23462.0
2023-08-14 13:00:00,220.87,220.96,220.79,220.82,24689.0,213.7947,213.8818,213.7172,213.7463,24689.0
2023-08-14 13:30:00,220.9,220.91,220.6,220.69,16767.0,213.8237,213.8334,213.5333,213.6204,16767.0
2023-08-14 14:00:00,220.76,220.76,220.48,220.56,20852.0,213.6882,213.6882,213.4172,213.4946,20852.0
2023-08-14 14:30:00,220.57,220.63,220.4,220.58,21891.0,213.5043,213.5624,213.3397,213.514,21891.0
2023-08-14 15:00:00,220.59,220.74,220.44,220.6,87739.0,213.5236,213.6688,213.3784,213.5333,87739.0
2023-08-14 15:30:00,220.6,220.91,220.55,220.88,39120.0,213.5333,213.8334,213.4849,213.8043,39120.0
2023-08-15 09:30:00,219.76,219.76,218.96,219.19,93850.0,212.7202,212.7202,211.9458,212.1685,93850.0
2023-08-15 10:00:00,219.21,219.21,218.47,218.59,53734.0,212.1878,212.1878,211.4715,211.5877,53734.0
2023-08-15 10:30:00,218.59,218.81,218.39,218.66,26174.0,211.5877,211.8007,211.3941,211.6555,26174.0
2023-08-15 11:00:00,218.67,219.14,218.67,218.92,19645.0,211.6651,212.1201,211.6651,211.9071,19645.0
2023-08-15 11:30:00,218.94,219.06,218.81,218.94,26774.0,211.9265,212.0426,211.8007,211.9265,26774.0
2023-08-15 12:00:00,218.97,218.97,218.49,218.61,25023.0,211.9555,211.9555,211.4909,211.6071,25023.0
2023-08-15 12:30:00,218.64,218.68,218.28,218.44,17442.0,211.6361,211.6748,211.2876,211.4425,17442.0
2023-08-15 13:00:00,218.43,218.61,218.28,218.56,16012.0,211.4328,211.6071,211.2876,211.5587,16012.0
2023-08-15 13:30:00,218.57,218.58,218.27,218.36,17890.0,211.5683,211.578,211.278,211.3651,17890.0
2023-08-15 14:00:00,218.4,218.42,218.25,218.34,22327.0,211.4038,211.4231,211.2586,211.3457,22327.0
2023-08-15 14:30:00,218.34,218.68,218.33,218.59,22348.0,211.3457,211.6748,211.336,211.5877,22348.0
2023-08-15 15:00:00,218.59,218.65,217.97,218.01,47340.0,211.5877,211.6458,210.9876,211.0263,47340.0
2023-08-15 15:30:00,217.97,218.2,217.78,217.97,82485.0,210.9876,211.2102,210.8036,210.9876,82485.0
2023-08-16 09:30:00,217.83,218.5,217.83,218.27,54657.0,210.852,211.5006,210.852,211.278,54657.0
2023-08-16 10:00:00,218.22,218.25,217.88,217.91,70751.0,211.2296,211.2586,210.9004,210.9295,70751.0
2023-08-16 10:30:00,217.99,218.43,217.77,218.4,23822.0,211.0069,211.4328,210.794,211.4038,23822.0
2023-08-16 11:00:00,218.4,218.4,218.21,218.25,19764.0,211.4038,211.4038,211.2199,211.2586,19764.0
2023-08-16 11:30:00,218.27,218.32,217.81,217.82,60028.0,211.278,211.3264,210.8327,210.8424,60028.0
2023-08-16 12:00:00,217.86,217.97,217.52,217.57,20061.0,210.8811,210.9876,210.552,210.6004,20061.0
2023-08-16 12:30:00,217.6,217.77,217.48,217.52,55873.0,210.6294,210.794,210.5133,210.552,55873.0
2023-08-16 13:00:00,217.52,217.59,217.09,217.17,19544.0,210.552,210.6197,210.1358,210.2132,19544.0
2023-08-16 13:30:00,217.12,217.7,217.12,217.64,19989.0,210.1648,210.7262,210.1648,210.6681,19989.0
2023-08-16 14:00:00,217.57,217.77,217.05,217.73,30397.0,210.6004,210.794,210.097,210.7553,30397.0
2023-08-16 14:30:00,217.75,217.92,217.22,217.34,31525.0,210.7746,210.9392,210.2616,210.3777,31525.0
2023-08-16 15:00:00,217.34,217.34,216.47,216.64,37615.0,210.3777,210.3777,209.5356,209.7002,37615.0
2023-08-16 15:30:00,216.66,216.88,216.36,216.43,57397.0,209.7195,209.9325,209.4291,209.4969,57397.0
2023-08-17 09:30:00,217.04,217.3,216.43,216.59,63130.0,210.0874,210.339,209.4969,209.6518,63130.0
2023-08-17 10:00:00,216.65,216.94,216.51,216.61,28081.0,209.7098,209.9906,209.5743,209.6711,28081.0
2023-08-17 10:30:00,216.61,216.77,216.32,216.57,18122.0,209.6711,209.826,209.3904,209.6324,18122.0
2023-08-17 11:00:00,216.59,216.59,216.04,216.06,22019.0,209.6518,209.6518,209.1194,209.1387,22019.0
2023-08-17 11:30:00,216.06,216.12,215.71,215.97,31971.0,209.1387,209.1968,208.8,209.0516,31971.0
2023-08-17 12:00:00,215.91,216.35,215.73,216.35,19214.0,208.9936,209.4195,208.8193,209.4195,19214.0
2023-08-17 12:30:00,216.27,216.39,216.07,216.37,35251.0,209.342,209.4582,209.1484,209.4388,35251.0
2023-08-17 13:00:00,216.43,216.44,215.86,215.9,29238.0,209.4969,209.5066,208.9452,208.9839,29238.0
2023-08-17 13:30:00,215.82,215.93,215.58,215.67,27297.0,208.9064,209.0129,208.6741,208.7612,27297.0
2023-08-17 14:00:00,215.65,215.69,215.31,215.39,34987.0,208.7419,208.7806,208.4128,208.4902,34987.0
2023-08-17 14:30:00,215.38,215.38,214.61,214.69,43742.0,208.4805,208.4805,207.7352,207.8126,43742.0
2023-08-17 15:00:00,214.67,214.76,214.16,214.59,53689.0,207.7933,207.8804,207.2996,207.7158,53689.0
2023-08-17 15:30:00,214.59,214.7,214.14,214.14,174493.0,207.7158,207.8223,207.2803,207.2803,174493.0
2023-08-18 09:30:00,213.0,214.48,212.43,214.16,67696.0,206.1768,207.6094,205.625,207.2996,67696.0
2023-08-18 10:00:00,214.08,214.3,213.78,213.93,48292.0,207.2222,207.4351,206.9318,207.077,48292.0
2023-08-18 10:30:00,213.88,214.4,213.88,214.35,26886.0,207.0286,207.5319,207.0286,207.4835,26886.0
2023-08-18 11:00:00,214.45,214.83,214.45,214.54,27052.0,207.5803,207.9481,207.5803,207.6674,27052.0
2023-08-18 11:30:00,214.54,214.91,214.27,214.86,30378.0,207.6674,208.0256,207.4061,207.9772,30378.0
2023-08-18 12:00:00,214.84,214.94,214.57,214.59,20413.0,207.9578,208.0546,207.6965,207.7158,20413.0
2023-08-18 12:30:00,214.58,214.84,214.53,214.64,20890.0,207.7062,207.9578,207.6578,207.7642,20890.0
2023-08-18 13:00:00,214.58,214.71,214.2,214.44,17464.0,207.7062,207.832,207.3383,207.5706,17464.0
2023-08-18 13:30:00,214.5,214.65,214.36,214.6,24283.0,207.6287,207.7739,207.4932,207.7255,24283.0
2023-08-18 14:00:00,214.6,214.71,214.41,214.63,32255.0,207.7255,207.832,207.5416,207.7546,32255.0
2023-08-18 14:30:00,214.65,214.88,214.57,214.6,38556.0,207.7739,207.9965,207.6965,207.7255,38556.0
2023-08-18 15:00:00,214.56,214.7,214.36,214.65,30484.0,207.6868,207.8223,207.4932,207.7739,30484.0
2023-08-18 15:30:00,214.63,215.14,214.49,214.71,96781.0,207.7546,208.2482,207.619,207.832,96781.0
2023-08-21 09:30:00,214.97,215.44,214.58,215.01,60992.0,208.0837,208.5386,207.7062,208.1224,60992.0
2023-08-21 10:00:00,215.11,215.11,214.07,214.13,43902.0,208.2192,208.2192,207.2125,207.2706,43902.0
2023-08-21 10:30:00,214.04,214.25,213.96,214.22,27052.0,207.1835,207.3867,207.106,207.3577,27052.0
2023-08-21 11:00:00,214.18,214.29,213.66,213.71,28910.0,207.319,207.4254,206.8156,206.864,28910.0
2023-08-21 11:30:00,213.78,213.81,213.29,213.31,20429.0,206.9318,206.9608,206.4575,206.4768,20429.0
2023-08-21 12:00:00,213.36,213.71,213.2,213.7,29610.0,206.5252,206.864,206.3704,206.8543,29610.0
2023-08-21 12:30:00,213.7,213.72,213.48,213.69,45244.0,206.8543,206.8737,206.6414,206.8447,45244.0
2023-08-21 13:00:00,213.7,214.11,213.58,214.01,35110.0,206.8543,207.2512,206.7382,207.1544,35110.0
2023-08-21 13:30:00,214.04,214.28,213.98,214.16,28332.0,207.1835,207.4158,207.1254,207.2996,28332.0
2023-08-21 14:00:00,214.18,214.39,214.07,214.21,55033.0,207.319,207.5222,207.2125,207.348,55033.0
2023-08-21 14:30:00,214.23,214.57,214.2,214.53,27517.0,207.3674,207.6965,207.3383,207.6578,27517.0
2023-08-21 15:00:00,214.57,214.94,214.56,214.85,38422.0,207.6965,208.0546,207.6868,207.9675,38422.0
2023-08-21 15:30:00,214.87,215.18,214.58,214.71,35265.0,207.9869,208.2869,207.7062,207.832,35265.0
2023-08-22 09:30:00,215.24,215.52,214.59,214.61,72764.0,208.345,208.616,207.7158,207.7352,72764.0
2023-08-22 10:00:00,214.5,214.94,214.5,214.68,26987.0,207.6287,208.0546,207.6287,207.803,26987.0
2023-08-22 10:30:00,214.63,214.69,214.23,214.65,23880.0,207.7546,207.8126,207.3674,207.7739,23880.0
2023-08-22 11:00:00,214.66,214.78,214.39,214.71,19909.0,207.7836,207.8998,207.5222,207.832,19909.0
2023-08-22 11:30:00,214.64,214.76,214.39,214.43,19554.0,207.7642,207.8804,207.5222,207.561,19554.0
2023-08-22 12:00:00,214.44,214.48,214.11,214.43,30064.0,207.5706,207.6094,207.2512,207.561,30064.0
2023-08-22 12:30:00,214.47,214.7,214.28,214.43,29831.0,207.5997,207.8223,207.4158,207.561,29831.0
2023-08-22 13:00:00,214.42,214.44,214.02,214.28,30047.0,207.5513,207.5706,207.1641,207.4158,30047.0
2023-08-22 13:30:00,214.32,214.33,214.02,214.17,29390.0,207.4545,207.4642,207.1641,207.3093,29390.0
2023-08-22 14:00:00,214.16,214.42,214.01,214.42,30791.0,207.2996,207.5513,207.1544,207.5513,30791.0
2023-08-22 14:30:00,214.41,214.58,214.21,214.47,40343.0,207.5416,207.7062,207.348,207.5997,40343.0
2023-08-22 15:00:00,214.46,214.9,214.44,214.57,42110.0,207.59,208.0159,207.5706,207.6965,42110.0
2023-08-22 15:30:00,214.55,214.56,214.12,214.26,76456.0,207.6771,207.6868,207.2609,207.3964,76456.0
2023-08-23 09:30:00,214.63,214.92,214.21,214.83,42068.0,207.7546,208.0353,207.348,207.9481,42068.0
2023-08-23 10:00:00,214.9,215.24,214.85,215.03,27143.0,208.0159,208.345,207.9675,208.1417,27143.0
2023-08-23 10:30:00,215.04,215.36,214.85,215.36,31184.0,208.1514,208.4612,207.9675,208.4612,31184.0
2023-08-23 11:00:00,215.42,215.7,215.28,215.69,13156.0,208.5192,208.7903,208.3837,208.7806,13156.0
2023-08-23 11:30:00,215.73,215.83,215.5,215.83,32191.0,208.8193,208.9161,208.5967,208.9161,32191.0
2023-08-23 12:00:00,215.81,215.89,215.67,215.83,31411.0,208.8968,208.9742,208.7612,208.9161,31411.0
2023-08-23 12:30:00,215.84,216.12,215.81,215.98,27312.0,208.9258,209.1968,208.8968,209.0613,27312.0
2023-08-23 13:00:00,215.98,216.3,215.95,216.28,17824.0,209.0613,209.3711,209.0323,209.3517,17824.0
2023-08-23 13:30:00,216.31,216.47,216.26,216.44,20293.0,209.3807,209.5356,209.3323,209.5066,20293.0
2023-08-23 14:00:00,216.43,216.45,216.15,216.29,13820.0,209.4969,209.5163,209.2259,209.3614,13820.0
2023-08-23 14:30:00,216.3,216.3,216.13,216.2,89501.0,209.3711,209.3711,209.2065,209.2743,89501.0
2023-08-23 15:00:00,216.22,216.4,216.08,216.38,33608.0,209.2936,209.4679,209.1581,209.4485,33608.0
2023-08-23 15:30:00,216.35,216.43,215.98,216.26,37900.0,209.4195,209.4969,209.0613,209.3323,37900.0
2023-08-24 09:30:00,216.21,217.31,216.05,217.25,38058.0,209.2839,210.3487,209.1291,210.2906,38058.0
2023-08-24 10:00:00,217.33,217.34,216.31,216.38,24430.0,210.3681,210.3777,209.3807,209.4485,24430.0
2023-08-24 10:30:00,216.29,216.43,215.71,215.75,25329.0,209.3614,209.4969,208.8,208.8387,25329.0
2023-08-24 11:00:00,215.63,215.63,215.15,215.4,40580.0,208.7225,208.7225,208.2579,208.4999,40580.0
2023-08-24 11:30:00,215.26,215.33,214.74,214.75,26440.0,208.3644,208.4321,207.861,207.8707,26440.0
2023-08-24 12:00:00,214.72,215.24,214.72,215.04,30944.0,207.8417,208.345,207.8417,208.1514,30944.0
2023-08-24 12:30:00,215.01,215.3,214.87,214.91,13276.0,208.1224,208.4031,207.9869,208.0256,13276.0
2023-08-24 13:00:00,214.88,214.9,214.53,214.58,16372.0,207.9965,208.0159,207.6578,207.7062,16372.0
2023-08-24 13:30:00,214.56,214.74,214.52,214.55,10774.0,207.6868,207.861,207.6481,207.6771,10774.0
2023-08-24 14:00:00,214.68,214.83,214.53,214.6,26991.0,207.803,207.9481,207.6578,207.7255,26991.0
2023-08-24 14:30:00,214.66,214.73,214.39,214.68,24664.0,207.7836,207.8514,207.5222,207.803,24664.0
2023-08-24 15:00:00,214.67,214.92,214.62,214.75,30568.0,207.7933,208.0353,207.7449,207.8707,30568.0
2023-08-24 15:30:00,214.75,214.87,213.86,213.86,53822.0,207.8707,207.9869,207.0092,207.0092,53822.0
2023-08-25 09:30:00,214.77,215.22,214.42,214.64,44316.0,207.8901,208.3257,207.5513,207.7642,44316.0
2023-08-25 10:00:00,214.68,215.51,213.85,214.02,66061.0,207.803,208.6064,206.9995,207.1641,66061.0
2023-08-25 10:30:00,213.97,214.07,213.09,213.09,35254.0,207.1157,207.2125,206.2639,206.2639,35254.0
2023-08-25 11:00:00,213.1,214.41,212.92,214.41,49623.0,206.2736,207.5416,206.0993,207.5416,49623.0
2023-08-25 11:30:00,214.38,214.54,213.84,213.95,45089.0,207.5126,207.6674,206.9899,207.0963,45089.0
2023-08-25 12:00:00,214.03,214.79,214.03,214.79,36936.0,207.1738,207.9094,207.1738,207.9094,36936.0
2023-08-25 12:30:00,214.77,214.9,214.48,214.78,21582.0,207.8901,208.0159,207.6094,207.8998,21582.0
2023-08-25 13:00:00,214.8,214.89,214.24,214.35,22078.0,207.9191,208.0062,207.377,207.4835,22078.0
2023-08-25 13:30:00,214.4,214.68,214.12,214.68,21563.0,207.5319,207.803,207.2609,207.803,21563.0
2023-08-25 14:00:00,214.66,215.36,214.66,215.36,27871.0,207.7836,208.4612,207.7836,208.4612,27871.0
2023-08-25 14:30:00,215.4,215.6,215.22,215.55,49518.0,208.4999,208.6935,208.3257,208.6451,49518.0
2023-08-25 15:00:00,215.61,215.8,215.45,215.62,31441.0,208.7032,208.8871,208.5483,208.7128,31441.0
2023-08-25 15:30:00,215.63,215.67,214.87,214.93,149172.0,208.7225,208.7612,207.9869,208.0449,149172.0
2023-08-28 09:30:00,216.04,217.18,216.01,217.14,42306.0,209.1194,210.2229,209.0903,210.1842,42306.0
2023-08-28 10:00:00,217.21,217.25,216.96,217.25,22962.0,210.2519,210.2906,210.0099,210.2906,22962.0
2023-08-28 10:30:00,217.11,217.15,216.61,216.96,36186.0,210.1551,210.1938,209.6711,210.0099,36186.0
2023-08-28 11:00:00,216.94,216.95,216.47,216.5,27371.0,209.9906,210.0002,209.5356,209.5647,27371.0
2023-08-28 11:30:00,216.56,216.73,216.28,216.52,33774.0,209.6227,209.7873,209.3517,209.584,33774.0
2023-08-28 12:00:00,216.5,216.54,216.2,216.3,44030.0,209.5647,209.6034,209.2743,209.3711,44030.0
2023-08-28 12:30:00,216.3,216.85,216.24,216.85,17285.0,209.3711,209.9034,209.313,209.9034,17285.0
2023-08-28 13:00:00,216.89,217.09,216.66,216.76,23194.0,209.9422,210.1358,209.7195,209.8163,23194.0
2023-08-28 13:30:00,216.79,216.84,215.98,216.02,22050.0,209.8454,209.8938,209.0613,209.1,22050.0
2023-08-28 14:00:00,216.04,216.12,215.93,216.08,17428.0,209.1194,209.1968,209.0129,209.1581,17428.0
2023-08-28 14:30:00,216.06,216.36,216.01,216.31,21151.0,209.1387,209.4291,209.0903,209.3807,21151.0
2023-08-28 15:00:00,216.32,216.54,216.18,216.37,23976.0,209.3904,209.6034,209.2549,209.4388,23976.0
2023-08-28 15:30:00,216.31,216.96,216.26,216.64,48253.0,209.3807,210.0099,209.3323,209.7002,48253.0
2023-08-29 09:30:00,216.64,216.98,216.19,216.83,30303.0,209.7002,210.0293,209.2646,209.8841,30303.0
2023-08-29 10:00:00,216.92,217.77,216.92,217.77,34619.0,209.9712,210.794,209.9712,210.794,34619.0
2023-08-29 10:30:00,217.8,218.08,217.48,217.63,27356.0,210.823,211.094,210.5133,210.6585,27356.0
2023-08-29 11:00:00,217.66,218.12,217.57,218.12,17323.0,210.6875,211.1328,210.6004,211.1328,17323.0
2023-08-29 11:30:00,218.18,218.6,218.16,218.39,19784.0,211.1908,211.5974,211.1715,211.3941,19784.0
2023-08-29 12:00:00,218.43,219.03,218.43,218.98,9879.0,211.4328,212.0136,211.4328,211.9652,9879.0
2023-08-29 12:30:00,219.02,219.04,218.72,218.96,46167.0,212.0039,212.0233,211.7135,211.9458,46167.0
2023-08-29 13:00:00,218.97,219.18,218.88,219.1,11630.0,211.9555,212.1588,211.8684,212.0814,11630.0
2023-08-29 13:30:00,219.18,219.29,218.88,219.06,20946.0,212.1588,212.2653,211.8684,212.0426,20946.0
2023-08-29 14:00:00,219.03,219.11,218.92,218.95,24604.0,212.0136,212.091,211.9071,211.9362,24604.0
2023-08-29 14:30:00,219.05,219.25,219.02,219.12,21249.0,212.033,212.2266,212.0039,212.1007,21249.0
2023-08-29 15:00:00,219.08,219.3,218.96,219.28,30439.0,212.062,212.275,211.9458,212.2556,30439.0
2023-08-29 15:30:00,219.25,219.45,219.15,219.42,50279.0,212.2266,212.4202,212.1298,212.3911,50279.0
2023-08-30 09:30:00,219.35,220.49,219.17,220.43,29538.0,212.3234,213.4268,212.1491,213.3688,29538.0
2023-08-30 10:00:00,220.52,220.59,219.54,219.71,25498.0,213.4559,213.5236,212.5073,212.6718,25498.0
2023-08-30 10:30:00,219.76,220.23,219.7,220.23,15912.0,212.7202,213.1752,212.6621,213.1752,15912.0
2023-08-30 11:00:00,220.19,220.24,219.95,220.11,14040.0,213.1364,213.1848,212.9041,213.059,14040.0
2023-08-30 11:30:00,220.29,220.54,220.21,220.49,37314.0,213.2332,213.4752,213.1558,213.4268,37314.0
2023-08-30 12:00:00,220.5,220.63,220.37,220.59,16175.0,213.4365,213.5624,213.3107,213.5236,16175.0
2023-08-30 12:30:00,220.62,220.68,220.41,220.56,8571.0,213.5527,213.6108,213.3494,213.4946,8571.0
2023-08-30 13:00:00,220.59,220.6,220.32,220.35,13015.0,213.5236,213.5333,213.2623,213.2913,13015.0
2023-08-30 13:30:00,220.37,220.5,220.1,220.24,12360.0,213.3107,213.4365,213.0493,213.1848,12360.0
2023-08-30 14:00:00,220.25,220.3,219.99,220.02,18565.0,213.1945,213.2429,212.9429,212.9719,18565.0
2023-08-30 14:30:00,220.01,220.39,219.99,220.39,36254.0,212.9622,213.33,212.9429,213.33,36254.0
2023-08-30 15:00:00,220.4,220.54,220.3,220.35,22596.0,213.3397,213.4752,213.2429,213.2913,22596.0
2023-08-30 15:30:00,220.38,220.42,220.14,220.32,56098.0,213.3204,213.3591,213.088,213.2623,56098.0
2023-08-31 09:30:00,220.94,220.98,220.38,220.95,36106.0,213.8624,213.9011,213.3204,213.8721,36106.0
2023-08-31 10:00:00,220.8,220.97,220.72,220.85,16887.0,213.7269,213.8915,213.6495,213.7753,16887.0
2023-08-31 10:30:00,220.9,220.96,220.57,220.75,14502.0,213.8237,213.8818,213.5043,213.6785,14502.0
2023-08-31 11:00:00,220.77,220.84,220.52,220.76,12980.0,213.6979,213.7656,213.4559,213.6882,12980.0
2023-08-31 11:30:00,220.78,220.78,220.52,220.59,28143.0,213.7075,213.7075,213.4559,213.5236,28143.0
2023-08-31 12:00:00,220.63,220.78,220.38,220.42,18773.0,213.5624,213.7075,213.3204,213.3591,18773.0
2023-08-31 12:30:00,220.44,220.51,220.03,220.22,23103.0,213.3784,213.4462,212.9816,213.1655,23103.0
2023-08-31 13:00:00,220.19,220.59,220.15,220.54,16593.0,213.1364,213.5236,213.0977,213.4752,16593.0
2023-08-31 13:30:00,220.54,220.61,220.32,220.37,20583.0,213.4752,213.543,213.2623,213.3107,20583.0
2023-08-31 14:00:00,220.39,220.61,220.39,220.48,19958.0,213.33,213.543,213.33,213.4172,19958.0
2023-08-31 14:30:00,220.47,220.52,219.84,219.9,19206.0,213.4075,213.4559,212.7977,212.8557,19206.0
2023-08-31 15:00:00,219.9,220.19,219.88,220.02,28801.0,212.8557,213.1364,212.8364,212.9719,28801.0
2023-08-31 15:30:00,220.04,220.15,219.68,219.69,48690.0,212.9913,213.0977,212.6428,212.6525,48690.0
2023-09-01 09:30:00,221.2,221.83,220.81,221.17,43032.0,214.1141,214.7239,213.7366,214.0851,43032.0
2023-09-01 10:00:00,221.32,221.8,220.71,221.45,33237.0,214.2302,214.6949,213.6398,214.3561,33237.0
2023-09-01 10:30:00,221.54,221.54,220.92,221.02,16197.0,214.4432,214.4432,213.8431,213.9399,16197.0
2023-09-01 11:00:00,221.06,221.19,220.93,220.98,52399.0,213.9786,214.1044,213.8527,213.9011,52399.0
2023-09-01 11:30:00,221.01,221.06,220.36,220.44,14687.0,213.9302,213.9786,213.301,213.3784,14687.0
2023-09-01 12:00:00,220.42,220.6,220.29,220.6,16381.0,213.3591,213.5333,213.2332,213.5333,16381.0
2023-09-01 12:30:00,220.54,220.68,220.31,220.59,19518.0,213.4752,213.6108,213.2526,213.5236,19518.0
2023-09-01 13:00:00,220.59,220.67,220.47,220.52,10782.0,213.5236,213.6011,213.4075,213.4559,10782.0
2023-09-01 13:30:00,220.5,220.66,220.44,220.64,21210.0,213.4365,213.5914,213.3784,213.572,21210.0
2023-09-01 14:00:00,220.59,220.69,220.27,220.36,34025.0,213.5236,213.6204,213.2139,213.301,34025.0
2023-09-01 14:30:00,220.34,220.49,220.22,220.48,45236.0,213.2816,213.4268,213.1655,213.4172,45236.0
2023-09-01 15:00:00,220.49,220.76,220.49,220.75,18695.0,213.4268,213.6882,213.4268,213.6785,18695.0
2023-09-01 15:30:00,220.78,220.88,220.55,220.78,35295.0,213.7075,213.8043,213.4849,213.7075,35295.0
2023-09-05 09:30:00,220.23,220.5,218.73,218.95,36959.0,213.1752,213.4365,211.7232,211.9362,36959.0
2023-09-05 10:00:00,219.02,219.35,218.97,219.09,13336.0,212.0039,212.3234,211.9555,212.0717,13336.0
2023-09-05 10:30:00,219.07,219.26,218.7,219.22,12171.0,212.0523,212.2362,211.6942,212.1975,12171.0
2023-09-05 11:00:00,219.25,219.56,219.25,219.26,23937.0,212.2266,212.5266,212.2266,212.2362,23937.0
2023-09-05 11:30:00,219.26,219.29,219.01,219.09,26262.0,212.2362,212.2653,211.9942,212.0717,26262.0
2023-09-05 12:00:00,219.13,219.26,219.08,219.17,12957.0,212.1104,212.2362,212.062,212.1491,12957.0
2023-09-05 12:30:00,219.17,219.25,218.99,219.02,13169.0,212.1491,212.2266,211.9749,212.0039,13169.0
2023-09-05 13:00:00,218.99,219.0,218.62,218.69,15957.0,211.9749,211.9846,211.6167,211.6845,15957.0
2023-09-05 13:30:00,218.63,218.8,218.63,218.79,27576.0,211.6264,211.791,211.6264,211.7813,27576.0
2023-09-05 14:00:00,218.83,218.83,218.6,218.81,42055.0,211.82,211.82,211.5974,211.8007,42055.0
2023-09-05 14:30:00,218.82,218.94,218.72,218.93,28390.0,211.8103,211.9265,211.7135,211.9168,28390.0
2023-09-05 15:00:00,218.95,218.95,218.55,218.6,68997.0,211.9362,211.9362,211.549,211.5974,68997.0
2023-09-05 15:30:00,218.61,218.87,218.31,218.34,45138.0,211.6071,211.8587,211.3167,211.3457,45138.0
2023-09-06 09:30:00,218.34,218.76,217.83,218.71,39811.0,211.3457,211.7523,210.852,211.7039,39811.0
2023-09-06 10:00:00,218.59,218.61,218.06,218.06,21352.0,211.5877,211.6071,211.0747,211.0747,21352.0
2023-09-06 10:30:00,218.06,218.26,217.86,218.01,15102.0,211.0747,211.2683,210.8811,211.0263,15102.0
2023-09-06 11:00:00,217.98,218.01,217.73,217.87,14223.0,210.9972,211.0263,210.7553,210.8908,14223.0
2023-09-06 11:30:00,217.82,217.82,217.59,217.62,11714.0,210.8424,210.8424,210.6197,210.6488,11714.0
2023-09-06 12:00:00,217.6,217.67,217.3,217.32,12589.0,210.6294,210.6972,210.339,210.3584,12589.0
2023-09-06 12:30:00,217.29,217.33,216.96,217.04,14686.0,210.3293,210.3681,210.0099,210.0874,14686.0
2023-09-06 13:00:00,217.03,217.4,216.85,217.33,15241.0,210.0777,210.4358,209.9034,210.3681,15241.0
2023-09-06 13:30:00,217.3,217.62,217.26,217.53,31436.0,210.339,210.6488,210.3003,210.5617,31436.0
2023-09-06 14:00:00,217.53,217.82,217.53,217.78,24302.0,210.5617,210.8424,210.5617,210.8036,24302.0
2023-09-06 14:30:00,217.78,217.99,217.78,217.9,15695.0,210.8036,211.0069,210.8036,210.9198,15695.0
2023-09-06 15:00:00,217.89,218.04,217.63,217.92,82360.0,210.9101,211.0553,210.6585,210.9392,82360.0
2023-09-06 15:30:00,217.93,218.08,217.86,218.04,50283.0,210.9488,211.094,210.8811,211.0553,50283.0
2023-09-07 09:30:00,217.04,217.16,216.23,216.32,22973.0,210.0874,210.2035,209.3033,209.3904,22973.0
2023-09-07 10:00:00,216.21,216.38,216.02,216.21,23001.0,209.2839,209.4485,209.1,209.2839,23001.0
2023-09-07 10:30:00,216.23,216.84,216.14,216.72,10383.0,209.3033,209.8938,209.2162,209.7776,10383.0
2023-09-07 11:00:00,216.73,217.0,216.73,216.91,23044.0,209.7873,210.0486,209.7873,209.9615,23044.0
2023-09-07 11:30:00,216.92,217.3,216.91,217.08,15211.0,209.9712,210.339,209.9615,210.1261,15211.0
2023-09-07 12:00:00,217.09,217.57,217.08,217.5,16218.0,210.1358,210.6004,210.1261,210.5326,16218.0
2023-09-07 12:30:00,217.52,217.55,217.27,217.28,7551.0,210.552,210.581,210.31,210.3197,7551.0
2023-09-07 13:00:00,217.27,217.49,217.19,217.43,9657.0,210.31,210.5229,210.2325,210.4649,9657.0
2023-09-07 13:30:00,217.54,217.54,217.31,217.44,14732.0,210.5713,210.5713,210.3487,210.4745,14732.0
2023-09-07 14:00:00,217.44,217.56,217.2,217.24,17081.0,210.4745,210.5907,210.2422,210.2809,17081.0
2023-09-07 14:30:00,217.17,217.35,217.06,217.27,10331.0,210.2132,210.3874,210.1067,210.31,10331.0
2023-09-07 15:00:00,217.3,217.36,217.06,217.32,19386.0,210.339,210.3971,210.1067,210.3584,19386.0
2023-09-07 15:30:00,217.34,217.57,217.13,217.25,20585.0,210.3777,210.6004,210.1745,210.2906,20585.0
2023-09-08 09:30:00,217.43,217.59,216.98,217.18,28007.0,210.4649,210.6197,210.0293,210.2229,28007.0
2023-09-08 10:00:00,217.31,217.78,217.31,217.7,12175.0,210.3487,210.8036,210.3487,210.7262,12175.0
2023-09-08 10:30:00,217.73,217.76,217.47,217.51,14565.0,210.7553,210.7843,210.5036,210.5423,14565.0
2023-09-08 11:00:00,217.46,217.73,217.41,217.61,14417.0,210.4939,210.7553,210.4455,210.6391,14417.0
2023-09-08 11:30:00,217.6,217.6,217.25,217.26,19362.0,210.6294,210.6294,210.2906,210.3003,19362.0
2023-09-08 12:00:00,217.31,217.56,217.24,217.35,13573.0,210.3487,210.5907,210.2809,210.3874,13573.0
2023-09-08 12:30:00,217.17,217.39,217.15,217.29,29301.0,210.2132,210.4261,210.1938,210.3293,29301.0
2023-09-08 13:00:00,217.29,217.31,217.04,217.11,8752.0,210.3293,210.3487,210.0874,210.1551,8752.0
2023-09-08 13:30:00,217.09,217.17,217.0,217.1,10797.0,210.1358,210.2132,210.0486,210.1454,10797.0
2023-09-08 14:00:00,217.16,217.23,216.83,216.97,16606.0,210.2035,210.2713,209.8841,210.0196,16606.0
2023-09-08 14:30:00,216.92,216.92,216.74,216.85,13721.0,209.9712,209.9712,209.797,209.9034,13721.0
2023-09-08 15:00:00,216.84,216.87,216.63,216.68,23068.0,209.8938,209.9228,209.6905,209.7389,23068.0
2023-09-08 15:30:00,216.64,216.93,216.62,216.91,37453.0,209.7002,209.9809,209.6808,209.9615,37453.0
2023-09-11 09:30:00,218.0,218.33,217.43,217.43,34053.0,211.0166,211.336,210.4649,210.4649,34053.0
2023-09-11 10:00:00,217.26,218.06,217.25,218.06,15327.0,210.3003,211.0747,210.2906,211.0747,15327.0
2023-09-11 10:30:00,218.04,218.04,217.5,217.54,13311.0,211.0553,211.0553,210.5326,210.5713,13311.0
2023-09-11 11:00:00,217.44,217.45,217.16,217.4,22594.0,210.4745,210.4842,210.2035,210.4358,22594.0
2023-09-11 11:30:00,217.29,217.29,217.05,217.18,18383.0,210.3293,210.3293,210.097,210.2229,18383.0
2023-09-11 12:00:00,217.2,217.54,217.17,217.49,15212.0,210.2422,210.5713,210.2132,210.5229,15212.0
2023-09-11 12:30:00,217.47,217.57,217.45,217.56,14754.0,210.5036,210.6004,210.4842,210.5907,14754.0
2023-09-11 13:00:00,217.61,217.76,217.47,217.76,17934.0,210.6391,210.7843,210.5036,210.7843,17934.0
2023-09-11 13:30:00,217.77,217.84,217.57,217.66,13285.0,210.794,210.8617,210.6004,210.6875,13285.0
2023-09-11 14:00:00,217.64,217.64,217.48,217.54,13542.0,210.6681,210.6681,210.5133,210.5713,13542.0
2023-09-11 14:30:00,217.55,217.62,217.49,217.52,17973.0,210.581,210.6488,210.5229,210.552,17973.0
2023-09-11 15:00:00,217.53,217.6,217.4,217.45,39229.0,210.5617,210.6294,210.4358,210.4842,39229.0
2023-09-11 15:30:00,217.47,217.49,217.17,217.36,27931.0,210.5036,210.5229,210.2132,210.3971,27931.0
2023-09-12 09:30:00,217.02,217.62,216.76,217.58,24215.0,210.068,210.6488,209.8163,210.6101,24215.0
2023-09-12 10:00:00,217.68,217.75,217.28,217.37,24809.0,210.7069,210.7746,210.3197,210.4068,24809.0
2023-09-12 10:30:00,217.29,217.38,216.99,217.0,33410.0,210.3293,210.4165,210.039,210.0486,33410.0
2023-09-12 11:00:00,217.0,217.27,216.99,217.27,39023.0,210.0486,210.31,210.039,210.31,39023.0
2023-09-12 11:30:00,217.3,217.53,217.28,217.47,33288.0,210.339,210.5617,210.3197,210.5036,33288.0
2023-09-12 12:00:00,217.55,217.64,217.54,217.57,9184.0,210.581,210.6681,210.5713,210.6004,9184.0
2023-09-12 12:30:00,217.56,217.6,217.45,217.48,23322.0,210.5907,210.6294,210.4842,210.5133,23322.0
2023-09-12 13:00:00,217.48,218.02,217.47,217.98,13506.0,210.5133,211.036,210.5036,210.9972,13506.0
2023-09-12 13:30:00,218.03,218.06,217.61,217.62,13266.0,211.0456,211.0747,210.6391,210.6488,13266.0
2023-09-12 14:00:00,217.6,217.6,217.39,217.45,21846.0,210.6294,210.6294,210.4261,210.4842,21846.0
2023-09-12 14:30:00,217.4,217.42,217.07,217.09,10782.0,210.4358,210.4552,210.1164,210.1358,10782.0
2023-09-12 15:00:00,217.06,217.12,216.74,216.8,22167.0,210.1067,210.1648,209.797,209.855,22167.0
2023-09-12 15:30:00,216.82,216.98,216.75,216.88,35306.0,209.8744,210.0293,209.8066,209.9325,35306.0
2023-09-13 09:30:00,217.06,217.12,216.4,216.68,31463.0,210.1067,210.1648,209.4679,209.7389,31463.0
2023-09-13 10:00:00,216.67,216.67,215.94,216.22,21884.0,209.7292,209.7292,209.0226,209.2936,21884.0
2023-09-13 10:30:00,216.25,216.56,216.21,216.37,19417.0,209.3227,209.6227,209.2839,209.4388,19417.0
2023-09-13 11:00:00,216.46,216.53,216.29,216.48,41925.0,209.5259,209.5937,209.3614,209.5453,41925.0
2023-09-13 11:30:00,216.49,216.51,216.12,216.34,25515.0,209.555,209.5743,209.1968,209.4098,25515.0
2023-09-13 12:00:00,216.33,216.39,216.05,216.31,16271.0,209.4001,209.4582,209.1291,209.3807,16271.0
2023-09-13 12:30:00,216.33,216.46,216.16,216.3,15495.0,209.4001,209.5259,209.2355,209.3711,15495.0
2023-09-13 13:00:00,216.3,216.37,216.18,216.24,14519.0,209.3711,209.4388,209.2549,209.313,14519.0
2023-09-13 13:30:00,216.25,216.3,216.1,216.11,13993.0,209.3227,209.3711,209.1775,209.1871,13993.0
2023-09-13 14:00:00,216.08,216.15,215.76,215.86,37568.0,209.1581,209.2259,208.8484,208.9452,37568.0
2023-09-13 14:30:00,215.9,215.92,215.26,215.46,22216.0,208.9839,209.0032,208.3644,208.558,22216.0
2023-09-13 15:00:00,215.51,215.52,215.14,215.41,23945.0,208.6064,208.616,208.2482,208.5096,23945.0
2023-09-13 15:30:00,215.44,215.88,215.44,215.87,43069.0,208.5386,208.9645,208.5386,208.9548,43069.0
2023-09-14 09:30:00,217.36,217.83,216.9,217.28,26399.0,210.3971,210.852,209.9518,210.3197,26399.0
2023-09-14 10:00:00,217.3,217.34,216.61,216.88,32179.0,210.339,210.3777,209.6711,209.9325,32179.0
2023-09-14 10:30:00,216.8,217.25,216.8,217.24,20378.0,209.855,210.2906,209.855,210.2809,20378.0
2023-09-14 11:00:00,217.28,217.36,217.03,217.03,13804.0,210.3197,210.3971,210.0777,210.0777,13804.0
2023-09-14 11:30:00,217.07,217.22,216.88,217.18,16715.0,210.1164,210.2616,209.9325,210.2229,16715.0
2023-09-14 12:00:00,217.17,217.4,217.13,217.28,18618.0,210.2132,210.4358,210.1745,210.3197,18618.0
2023-09-14 12:30:00,217.26,217.56,217.26,217.55,13819.0,210.3003,210.5907,210.3003,210.581,13819.0
2023-09-14 13:00:00,217.54,217.71,217.52,217.66,14954.0,210.5713,210.7359,210.552,210.6875,14954.0
2023-09-14 13:30:00,217.67,217.78,217.57,217.63,11542.0,210.6972,210.8036,210.6004,210.6585,11542.0
2023-09-14 14:00:00,217.61,217.73,217.6,217.66,17152.0,210.6391,210.7553,210.6294,210.6875,17152.0
2023-09-14 14:30:00,217.65,217.96,217.64,217.94,22377.0,210.6778,210.9779,210.6681,210.9585,22377.0
2023-09-14 15:00:00,217.94,218.15,217.82,217.83,33620.0,210.9585,211.1618,210.8424,210.852,33620.0
2023-09-14 15:30:00,217.81,217.99,217.75,217.89,35180.0,210.8327,211.0069,210.7746,210.9101,35180.0
2023-09-15 09:30:00,217.23,217.32,216.89,216.96,39468.0,210.2713,210.3584,209.9422,210.0099,39468.0
2023-09-15 10:00:00,217.1,217.41,216.95,217.03,10921.0,210.1454,210.4455,210.0002,210.0777,10921.0
2023-09-15 10:30:00,216.95,217.0,216.17,216.19,16744.0,210.0002,210.0486,209.2452,209.2646,16744.0
2023-09-15 11:00:00,216.15,216.47,216.0,216.47,12972.0,209.2259,209.5356,209.0807,209.5356,12972.0
2023-09-15 11:30:00,216.43,216.77,216.37,216.64,16391.0,209.4969,209.826,209.4388,209.7002,16391.0
2023-09-15 12:00:00,216.66,216.73,216.59,216.64,11127.0,209.7195,209.7873,209.6518,209.7002,11127.0
2023-09-15 12:30:00,216.66,216.73,216.47,216.56,51900.0,209.7195,209.7873,209.5356,209.6227,51900.0
2023-09-15 13:00:00,216.51,216.51,215.91,215.92,7986.0,209.5743,209.5743,208.9936,209.0032,7986.0
2023-09-15 13:30:00,215.89,216.39,215.79,216.29,18091.0,208.9742,209.4582,208.8774,209.3614,18091.0
2023-09-15 14:00:00,216.28,216.29,215.99,216.04,21007.0,209.3517,209.3614,209.071,209.1194,21007.0
2023-09-15 14:30:00,216.03,216.31,215.99,216.31,17207.0,209.1097,209.3807,209.071,209.3807,17207.0
2023-09-15 15:00:00,216.24,216.25,216.02,216.14,16064.0,209.313,209.3227,209.1,209.2162,16064.0
2023-09-15 15:30:00,216.14,216.19,215.71,216.0,60654.0,209.2162,209.2646,208.8,209.0807,60654.0
2023-09-18 09:30:00,215.83,215.83,214.92,215.42,27067.0,208.9161,208.9161,208.0353,208.5192,27067.0
2023-09-18 10:00:00,215.43,215.77,215.33,215.74,24276.0,208.5289,208.858,208.4321,208.829,24276.0
2023-09-18 10:30:00,215.7,215.99,215.63,215.83,29599.0,208.7903,209.071,208.7225,208.9161,29599.0
2023-09-18 11:00:00,215.81,215.9,215.69,215.81,76162.0,208.8968,208.9839,208.7806,208.8968,76162.0
2023-09-18 11:30:00,215.93,216.18,215.92,216.14,12281.0,209.0129,209.2549,209.0032,209.2162,12281.0
2023-09-18 12:00:00,216.09,216.16,215.96,216.06,17462.0,209.1678,209.2355,209.042,209.1387,17462.0
2023-09-18 12:30:00,216.13,216.22,216.12,216.13,55559.0,209.2065,209.2936,209.1968,209.2065,55559.0
2023-09-18 13:00:00,216.15,216.22,216.05,216.12,13722.0,209.2259,209.2936,209.1291,209.1968,13722.0
2023-09-18 13:30:00,216.17,216.27,216.02,216.02,10872.0,209.2452,209.342,209.1,209.1,10872.0
2023-09-18 14:00:00,216.03,216.08,215.88,215.9,22308.0,209.1097,209.1581,208.9645,208.9839,22308.0
2023-09-18 14:30:00,215.9,216.0,215.58,215.72,17242.0,208.9839,209.0807,208.6741,208.8096,17242.0
2023-09-18 15:00:00,215.67,215.8,215.6,215.66,90521.0,208.7612,208.8871,208.6935,208.7516,90521.0
2023-09-18 15:30:00,215.65,215.66,215.47,215.49,18615.0,208.7419,208.7516,208.5676,208.587,18615.0
2023-09-19 09:30:00,215.55,215.75,215.05,215.11,37414.0,208.6451,208.8387,208.1611,208.2192,37414.0
2023-09-19 10:00:00,215.06,215.09,214.56,214.85,26388.0,208.1708,208.1998,207.6868,207.9675,26388.0
2023-09-19 10:30:00,214.84,214.85,214.5,214.57,39006.0,207.9578,207.9675,207.6287,207.6965,39006.0
2023-09-19 11:00:00,214.52,214.65,214.47,214.65,46482.0,207.6481,207.7739,207.5997,207.7739,46482.0
2023-09-19 11:30:00,214.63,214.7,214.46,214.63,42414.0,207.7546,207.8223,207.59,207.7546,42414.0
2023-09-19 12:00:00,214.64,214.64,214.35,214.36,31912.0,207.7642,207.7642,207.4835,207.4932,31912.0
2023-09-19 12:30:00,214.37,214.38,214.06,214.32,24635.0,207.5029,207.5126,207.2028,207.4545,24635.0
2023-09-19 13:00:00,214.33,214.54,214.32,214.48,19923.0,207.4642,207.6674,207.4545,207.6094,19923.0
2023-09-19 13:30:00,214.48,215.01,214.48,214.89,19709.0,207.6094,208.1224,207.6094,208.0062,19709.0
2023-09-19 14:00:00,214.9,214.99,214.83,214.84,28070.0,208.0159,208.103,207.9481,207.9578,28070.0
2023-09-19 14:30:00,214.83,215.34,214.83,214.98,36660.0,207.9481,208.4418,207.9481,208.0933,36660.0
2023-09-19 15:00:00,214.94,215.14,214.86,215.14,30994.0,208.0546,208.2482,207.9772,208.2482,30994.0
2023-09-19 15:30:00,215.14,215.32,215.02,215.05,36928.0,208.2482,208.4225,208.1321,208.1611,36928.0
2023-09-20 09:30:00,215.99,216.54,215.98,216.48,42667.0,209.071,209.6034,209.0613,209.5453,42667.0
2023-09-20 10:00:00,216.42,216.53,216.2,216.46,19742.0,209.4872,209.5937,209.2743,209.5259,19742.0
2023-09-20 10:30:00,216.48,216.54,216.3,216.45,28034.0,209.5453,209.6034,209.3711,209.5163,28034.0
2023-09-20 11:00:00,216.47,216.7,216.46,216.52,41677.0,209.5356,209.7582,209.5259,209.584,41677.0
2023-09-20 11:30:00,216.51,216.62,216.45,216.54,25734.0,209.5743,209.6808,209.5163,209.6034,25734.0
2023-09-20 12:00:00,216.55,216.7,216.42,216.69,28874.0,209.6131,209.7582,209.4872,209.7486,28874.0
2023-09-20 12:30:00,216.71,216.76,216.66,216.7,25795.0,209.7679,209.8163,209.7195,209.7582,25795.0
2023-09-20 13:00:00,216.7,216.7,216.5,216.56,20233.0,209.7582,209.7582,209.5647,209.6227,20233.0
2023-09-20 13:30:00,216.53,216.61,216.26,216.58,21299.0,209.5937,209.6711,209.3323,209.6421,21299.0
2023-09-20 14:00:00,216.55,216.55,215.7,215.98,50492.0,209.6131,209.6131,208.7903,209.0613,50492.0
2023-09-20 14:30:00,215.94,216.47,215.54,215.55,27920.0,209.0226,209.5356,208.6354,208.6451,27920.0
2023-09-20 15:00:00,215.5,215.67,214.82,215.09,32292.0,208.5967,208.7612,207.9385,208.1998,32292.0
2023-09-20 15:30:00,215.1,215.1,214.11,214.17,61970.0,208.2095,208.2095,207.2512,207.3093,61970.0
2023-09-21 09:30:00,212.45,212.58,211.09,211.1,56890.0,206.4083,206.5346,205.087,205.0967,56890.0
2023-09-21 10:00:00,211.04,211.51,210.9,211.07,54421.0,205.0384,205.495,204.9024,205.0675,54421.0
2023-09-21 10:30:00,211.01,211.24,210.5,210.55,27403.0,205.0092,205.2327,204.5137,204.5623,27403.0
2023-09-21 11:00:00,210.57,210.83,210.4,210.51,40548.0,204.5817,204.8343,204.4166,204.5234,40548.0
2023-09-21 11:30:00,210.52,210.86,210.49,210.68,32850.0,204.5332,204.8635,204.504,204.6886,32850.0
2023-09-21 12:00:00,210.65,210.65,210.38,210.51,28146.0,204.6595,204.6595,204.3971,204.5234,28146.0
2023-09-21 12:30:00,210.5,210.59,210.26,210.28,169481.0,204.5137,204.6012,204.2806,204.3,169481.0
2023-09-21 13:00:00,210.23,210.87,210.21,210.81,23369.0,204.2514,204.8732,204.232,204.8149,23369.0
2023-09-21 13:30:00,210.82,210.96,210.71,210.79,22120.0,204.8246,204.9607,204.7178,204.7955,22120.0
2023-09-21 14:00:00,210.8,210.81,210.42,210.42,36163.0,204.8052,204.8149,204.436,204.436,36163.0
2023-09-21 14:30:00,210.39,210.5,210.28,210.33,30254.0,204.4069,204.5137,204.3,204.3486,30254.0
2023-09-21 15:00:00,210.3,210.46,209.77,209.79,38339.0,204.3194,204.4749,203.8045,203.8239,38339.0
2023-09-21 15:30:00,209.79,209.93,209.34,209.36,58256.0,203.8239,203.9599,203.3867,203.4062,58256.0
2023-09-22 09:30:00,209.91,210.24,209.41,209.66,32260.0,203.9405,204.2611,203.4547,203.6976,32260.0
2023-09-22 10:00:00,209.55,210.02,209.55,209.97,17114.0,203.5907,204.0474,203.5907,203.9988,17114.0
2023-09-22 10:30:00,209.99,210.25,209.97,210.18,30521.0,204.0182,204.2708,203.9988,204.2028,30521.0
2023-09-22 11:00:00,210.15,210.21,209.86,210.19,36030.0,204.1737,204.232,203.8919,204.2125,36030.0
2023-09-22 11:30:00,210.19,210.32,209.84,209.87,29283.0,204.2125,204.3389,203.8725,203.9016,29283.0
2023-09-22 12:00:00,209.74,210.02,209.67,209.89,17760.0,203.7753,204.0474,203.7073,203.9211,17760.0
2023-09-22 12:30:00,209.95,210.25,209.94,210.09,49827.0,203.9794,204.2708,203.9697,204.1154,49827.0
2023-09-22 13:00:00,210.13,210.24,209.79,209.87,20415.0,204.1543,204.2611,203.8239,203.9016,20415.0
2023-09-22 13:30:00,209.83,209.89,209.42,209.64,41181.0,203.8628,203.9211,203.4644,203.6782,41181.0
2023-09-22 14:00:00,209.67,209.67,209.2,209.31,18967.0,203.7073,203.7073,203.2507,203.3576,18967.0
2023-09-22 14:30:00,209.28,209.39,209.06,209.28,18558.0,203.3284,203.4353,203.1147,203.3284,18558.0
2023-09-22 15:00:00,209.34,210.23,209.34,210.07,31928.0,203.3867,204.2514,203.3867,204.096,31928.0
2023-09-22 15:30:00,210.04,210.08,208.83,208.98,29858.0,204.0668,204.1057,202.8912,203.037,29858.0
2023-09-25 09:30:00,208.17,209.24,208.1,209.17,98266.0,202.25,203.2896,202.182,203.2216,98266.0
2023-09-25 10:00:00,209.22,209.22,208.44,208.57,17547.0,203.2701,203.2701,202.5123,202.6386,17547.0
2023-09-25 10:30:00,208.57,208.73,208.44,208.45,22043.0,202.6386,202.7941,202.5123,202.522,22043.0
2023-09-25 11:00:00,208.46,209.39,208.37,209.21,24562.0,202.5317,203.4353,202.4443,203.2604,24562.0
2023-09-25 11:30:00,209.21,209.43,209.03,209.23,16525.0,203.2604,203.4742,203.0855,203.2798,16525.0
2023-09-25 12:00:00,209.28,209.62,209.22,209.6,17117.0,203.3284,203.6588,203.2701,203.6393,17117.0
2023-09-25 12:30:00,209.61,209.62,209.17,209.35,24051.0,203.649,203.6588,203.2216,203.3964,24051.0
2023-09-25 13:00:00,209.36,209.64,209.14,209.23,63524.0,203.4062,203.6782,203.1924,203.2798,63524.0
2023-09-25 13:30:00,209.25,209.44,209.16,209.4,25740.0,203.2993,203.4839,203.2118,203.445,25740.0
2023-09-25 14:00:00,209.45,209.56,209.2,209.29,25364.0,203.4936,203.6005,203.2507,203.3381,25364.0
2023-09-25 14:30:00,209.26,209.53,209.17,209.2,44615.0,203.309,203.5713,203.2216,203.2507,44615.0
2023-09-25 15:00:00,209.16,209.48,208.85,209.15,50227.0,203.2118,203.5227,202.9107,203.2021,50227.0
2023-09-25 15:30:00,209.27,209.61,209.13,209.57,34107.0,203.3187,203.649,203.1827,203.6102,34107.0
2023-09-26 09:30:00,208.6,209.04,208.01,208.57,96984.0,202.6678,203.0953,202.0945,202.6386,96984.0
2023-09-26 10:00:00,208.63,208.64,207.66,208.16,26050.0,202.6969,202.7066,201.7545,202.2403,26050.0
2023-09-26 10:30:00,208.16,208.32,207.89,208.19,29771.0,202.2403,202.3957,201.978,202.2694,29771.0
2023-09-26 11:00:00,208.4,208.4,207.68,207.68,16630.0,202.4735,202.4735,201.7739,201.7739,16630.0
2023-09-26 11:30:00,207.64,207.78,207.46,207.76,37283.0,201.7351,201.8711,201.5602,201.8517,37283.0
2023-09-26 12:00:00,207.73,207.86,207.55,207.77,20692.0,201.8225,201.9488,201.6476,201.8614,20692.0
2023-09-26 12:30:00,207.74,207.84,207.64,207.7,19831.0,201.8322,201.9294,201.7351,201.7934,19831.0
2023-09-26 13:00:00,207.72,207.92,207.49,207.58,24556.0,201.8128,202.0071,201.5893,201.6768,24556.0
2023-09-26 13:30:00,207.55,207.62,207.04,207.31,26905.0,201.6476,201.7156,201.1521,201.4145,26905.0
2023-09-26 14:00:00,207.3,207.31,206.85,206.9,25925.0,201.4047,201.4145,200.9675,201.0161,25925.0
2023-09-26 14:30:00,206.88,206.96,206.67,206.78,68787.0,200.9967,201.0744,200.7927,200.8995,68787.0
2023-09-26 15:00:00,206.77,206.91,206.42,206.49,75063.0,200.8898,201.0258,200.5498,200.6178,75063.0
2023-09-26 15:30:00,206.48,206.83,206.38,206.56,48373.0,200.6081,200.9481,200.5109,200.6858,48373.0
2023-09-27 09:30:00,207.84,208.0,207.24,207.83,37041.0,201.9294,202.0848,201.3464,201.9197,37041.0
2023-09-27 10:00:00,207.83,208.12,207.53,208.01,65430.0,201.9197,202.2014,201.6282,202.0945,65430.0
2023-09-27 10:30:00,207.94,208.08,207.15,207.15,25796.0,202.0265,202.1626,201.259,201.259,25796.0
2023-09-27 11:00:00,207.19,207.64,207.18,207.48,30032.0,201.2979,201.7351,201.2881,201.5796,30032.0
2023-09-27 11:30:00,207.49,207.63,206.95,207.09,38180.0,201.5893,201.7253,201.0647,201.2007,38180.0
2023-09-27 12:00:00,207.1,207.1,206.45,206.62,30944.0,201.2104,201.2104,200.5789,200.7441,30944.0
2023-09-27 12:30:00,206.66,207.11,206.64,206.73,25318.0,200.7829,201.2201,200.7635,200.8509,25318.0
2023-09-27 13:00:00,206.79,206.93,205.94,206.0,44201.0,200.9092,201.0453,200.0834,200.1417,44201.0
2023-09-27 13:30:00,206.0,206.38,205.8,206.36,19734.0,200.1417,200.5109,199.9474,200.4915,19734.0
2023-09-27 14:00:00,206.4,206.94,206.17,206.91,24188.0,200.5303,201.055,200.3069,201.0258,24188.0
2023-09-27 14:30:00,207.02,207.76,207.01,207.52,22393.0,201.1327,201.8517,201.123,201.6185,22393.0
2023-09-27 15:00:00,207.54,208.31,207.54,207.91,31151.0,201.6379,202.386,201.6379,201.9974,31151.0
2023-09-27 15:30:00,207.8,207.8,206.94,207.28,53976.0,201.8905,201.8905,201.055,201.3853,53976.0
2023-09-28 09:30:00,207.62,208.37,206.81,208.37,36852.0,201.7156,202.4443,200.9287,202.4443,36852.0
2023-09-28 10:00:00,208.53,208.53,207.81,207.95,17536.0,202.5998,202.5998,201.9002,202.0362,17536.0
2023-09-28 10:30:00,207.53,208.47,207.45,208.43,32781.0,201.6282,202.5415,201.5505,202.5026,32781.0
2023-09-28 11:00:00,208.42,208.88,208.35,208.87,29049.0,202.4929,202.9398,202.4249,202.9301,29049.0
2023-09-28 11:30:00,208.94,209.53,208.94,209.47,29606.0,202.9981,203.5713,202.9981,203.513,29606.0
2023-09-28 12:00:00,209.44,209.79,209.13,209.74,15591.0,203.4839,203.8239,203.1827,203.7753,15591.0
2023-09-28 12:30:00,209.8,209.88,209.23,209.3,13308.0,203.8336,203.9114,203.2798,203.3479,13308.0
2023-09-28 13:00:00,209.33,209.39,208.96,209.03,20004.0,203.377,203.4353,203.0175,203.0855,20004.0
2023-09-28 13:30:00,209.0,209.0,208.72,208.84,40139.0,203.0564,203.0564,202.7844,202.9009,40139.0
2023-09-28 14:00:00,208.87,209.28,208.78,209.19,33791.0,202.9301,203.3284,202.8426,203.241,33791.0
2023-09-28 14:30:00,209.17,209.19,208.6,208.86,23029.0,203.2216,203.241,202.6678,202.9204,23029.0
2023-09-28 15:00:00,208.97,209.57,208.96,209.54,28420.0,203.0272,203.6102,203.0175,203.581,28420.0
2023-09-28 15:30:00,209.51,209.53,208.61,208.77,46064.0,203.5519,203.5713,202.6775,202.8329,46064.0
2023-09-29 09:30:00,210.59,210.73,209.93,210.37,35623.0,204.6012,204.7372,203.9599,204.3874,35623.0
2023-09-29 10:00:00,210.32,210.38,209.39,209.51,12805.0,204.3389,204.3971,203.4353,203.5519,12805.0
2023-09-29 10:30:00,209.6,210.11,209.59,209.85,26843.0,203.6393,204.1348,203.6296,203.8822,26843.0
2023-09-29 11:00:00,209.88,210.37,209.46,209.71,19724.0,203.9114,204.3874,203.5033,203.7462,19724.0
2023-09-29 11:30:00,209.82,209.87,209.01,209.28,25321.0,203.8531,203.9016,203.0661,203.3284,25321.0
2023-09-29 12:00:00,209.2,209.64,209.14,209.51,26413.0,203.2507,203.6782,203.1924,203.5519,26413.0
2023-09-29 12:30:00,209.52,209.56,208.71,208.87,15619.0,203.5616,203.6005,202.7746,202.9301,15619.0
2023-09-29 13:00:00,208.86,208.86,208.06,208.52,43771.0,202.9204,202.9204,202.1431,202.59,43771.0
2023-09-29 13:30:00,208.51,208.61,207.91,207.92,30784.0,202.5803,202.6775,201.9974,202.0071,30784.0
2023-09-29 14:00:00,207.94,208.26,207.83,207.9,45106.0,202.0265,202.3374,201.9197,201.9877,45106.0
2023-09-29 14:30:00,207.91,208.89,207.79,208.82,42641.0,201.9974,202.9495,201.8808,202.8815,42641.0
2023-09-29 15:00:00,208.91,209.06,208.34,208.51,41624.0,202.9689,203.1147,202.4152,202.5803,41624.0
2023-09-29 15:30:00,208.5,208.9,208.06,208.32,77973.0,202.5706,202.9592,202.1431,202.3957,77973.0
2023-10-02 09:30:00,207.96,208.1,206.97,207.13,36712.0,202.046,202.182,201.0841,201.2396,36712.0
2023-10-02 10:00:00,207.05,207.51,206.65,206.66,17571.0,201.1618,201.6088,200.7732,200.7829,17571.0
2023-10-02 10:30:00,206.6,206.88,206.13,206.3,20640.0,200.7246,200.9967,200.268,200.4332,20640.0
2023-10-02 11:00:00,206.36,206.97,206.19,206.91,64231.0,200.4915,201.0841,200.3263,201.0258,64231.0
2023-10-02 11:30:00,206.93,206.97,205.56,205.64,17737.0,201.0453,201.0841,199.7142,199.7919,17737.0
2023-10-02 12:00:00,205.75,205.75,205.32,205.42,17233.0,199.8988,199.8988,199.481,199.5782,17233.0
2023-10-02 12:30:00,205.32,205.48,204.86,205.01,46639.0,199.481,199.6365,199.0341,199.1799,46639.0
2023-10-02 13:00:00,205.06,205.52,205.02,205.52,20173.0,199.2284,199.6754,199.1896,199.6754,20173.0
2023-10-02 13:30:00,205.47,205.53,205.3,205.34,27778.0,199.6268,199.6851,199.4616,199.5005,27778.0
2023-10-02 14:00:00,205.35,205.88,205.04,205.04,56074.0,199.5102,200.0251,199.209,199.209,56074.0
2023-10-02 14:30:00,205.09,205.24,204.86,205.07,21866.0,199.2576,199.4033,199.0341,199.2382,21866.0
2023-10-02 15:00:00,205.03,205.4,204.75,205.3,46134.0,199.1993,199.5588,198.9273,199.4616,46134.0
2023-10-02 15:30:00,205.3,205.79,205.2,205.78,165846.0,199.4616,199.9377,199.3645,199.928,165846.0
2023-10-03 09:30:00,204.8,205.37,204.46,205.09,69609.0,198.9758,199.5296,198.6455,199.2576,69609.0
2023-10-03 10:00:00,205.09,205.1,203.3,203.4,91773.0,199.2576,199.2673,197.5185,197.6156,91773.0
2023-10-03 10:30:00,203.34,203.52,202.78,203.01,38542.0,197.5574,197.7322,197.0133,197.2367,38542.0
2023-10-03 11:00:00,202.95,203.21,202.71,202.9,40252.0,197.1784,197.431,196.9453,197.1299,40252.0
2023-10-03 11:30:00,202.87,203.0,202.49,202.67,193666.0,197.1007,197.227,196.7315,196.9064,193666.0
2023-10-03 12:00:00,202.68,203.47,202.67,203.47,121660.0,196.9161,197.6837,196.9064,197.6837,121660.0
2023-10-03 12:30:00,203.42,203.53,203.02,203.25,35538.0,197.6351,197.7419,197.2465,197.4699,35538.0
2023-10-03 13:00:00,203.3,203.53,203.07,203.13,37008.0,197.5185,197.7419,197.295,197.3533,37008.0
2023-10-03 13:30:00,203.19,203.2,202.59,202.59,13242.0,197.4116,197.4213,196.8287,196.8287,13242.0
2023-10-03 14:00:00,202.62,202.67,202.23,202.37,30909.0,196.8578,196.9064,196.4789,196.6149,30909.0
2023-10-03 14:30:00,202.36,202.96,202.36,202.71,46675.0,196.6052,197.1882,196.6052,196.9453,46675.0
2023-10-03 15:00:00,202.66,202.87,202.5,202.62,108653.0,196.8967,197.1007,196.7412,196.8578,108653.0
2023-10-03 15:30:00,202.64,203.04,202.49,203.0,72372.0,196.8773,197.2659,196.7315,197.227,72372.0
2023-10-04 09:30:00,203.59,203.94,202.87,203.1,77449.0,197.8002,198.1403,197.1007,197.3242,77449.0
2023-10-04 10:00:00,203.11,203.26,201.88,201.92,40912.0,197.3339,197.4796,196.1389,196.1777,40912.0
2023-10-04 10:30:00,201.92,202.58,201.88,201.97,36425.0,196.1777,196.819,196.1389,196.2263,36425.0
2023-10-04 11:00:00,201.95,203.04,201.81,203.04,38334.0,196.2069,197.2659,196.0709,197.2659,38334.0
2023-10-04 11:30:00,203.02,203.65,202.73,203.64,23846.0,197.2465,197.8585,196.9647,197.8488,23846.0
2023-10-04 12:00:00,203.7,204.01,203.41,203.97,54774.0,197.9071,198.2083,197.6254,198.1694,54774.0
2023-10-04 12:30:00,204.02,204.24,203.76,203.79,36102.0,198.218,198.4318,197.9654,197.9946,36102.0
2023-10-04 13:00:00,203.83,203.84,203.41,203.43,26617.0,198.0334,198.0431,197.6254,197.6448,26617.0
2023-10-04 13:30:00,203.44,203.57,203.19,203.25,29288.0,197.6545,197.7808,197.4116,197.4699,29288.0
2023-10-04 14:00:00,203.26,203.57,203.03,203.38,45180.0,197.4796,197.7808,197.2562,197.5962,45180.0
2023-10-04 14:30:00,203.41,203.76,203.25,203.7,121497.0,197.6254,197.9654,197.4699,197.9071,121497.0
2023-10-04 15:00:00,203.9,204.44,203.62,204.22,50175.0,198.1014,198.6261,197.8294,198.4123,50175.0
2023-10-04 15:30:00,204.32,204.76,204.22,204.51,67431.0,198.5095,198.937,198.4123,198.6941,67431.0
2023-10-05 09:30:00,204.27,204.76,203.53,204.23,39300.0,198.4609,198.937,197.7419,198.422,39300.0
2023-10-05 10:00:00,204.07,204.07,203.5,203.67,17149.0,198.2666,198.2666,197.7128,197.878,17149.0
2023-10-05 10:30:00,203.53,203.63,202.82,203.03,40483.0,197.7419,197.8391,197.0521,197.2562,40483.0
2023-10-05 11:00:00,202.95,203.02,202.55,202.76,18366.0,197.1784,197.2465,196.7898,196.9938,18366.0
2023-10-05 11:30:00,202.77,203.06,202.67,202.77,33842.0,197.0036,197.2853,196.9064,197.0036,33842.0
2023-10-05 12:00:00,202.75,203.49,202.75,203.49,36020.0,196.9841,197.7031,196.9841,197.7031,36020.0
2023-10-05 12:30:00,203.38,203.42,202.96,203.0,10336.0,197.5962,197.6351,197.1882,197.227,10336.0
2023-10-05 13:00:00,203.07,203.18,202.76,203.11,17284.0,197.295,197.4019,196.9938,197.3339,17284.0
2023-10-05 13:30:00,203.17,203.87,203.02,203.81,33078.0,197.3922,198.0723,197.2465,198.014,33078.0
2023-10-05 14:00:00,203.99,204.12,203.89,204.0,20529.0,198.1889,198.3152,198.0917,198.1986,20529.0
2023-10-05 14:30:00,204.09,204.58,204.08,204.41,34174.0,198.286,198.7621,198.2763,198.5969,34174.0
2023-10-05 15:00:00,204.41,204.43,204.03,204.37,20594.0,198.5969,198.6164,198.2277,198.5581,20594.0
2023-10-05 15:30:00,204.38,204.44,203.94,204.06,45225.0,198.5678,198.6261,198.1403,198.2569,45225.0
2023-10-06 09:30:00,202.89,203.32,202.65,203.0,37436.0,197.1201,197.5379,196.887,197.227,37436.0
2023-10-06 10:00:00,203.02,203.28,202.29,203.25,17278.0,197.2465,197.4991,196.5372,197.4699,17278.0
2023-10-06 10:30:00,203.5,204.17,203.5,203.73,31155.0,197.7128,198.3637,197.7128,197.9363,31155.0
2023-10-06 11:00:00,203.68,205.0,203.68,204.89,51278.0,197.8877,199.1701,197.8877,199.0633,51278.0
2023-10-06 11:30:00,204.91,206.58,204.9,206.58,32062.0,199.0827,200.7052,199.073,200.7052,32062.0
2023-10-06 12:00:00,206.64,206.77,206.04,206.21,14718.0,200.7635,200.8898,200.1806,200.3457,14718.0
2023-10-06 12:30:00,206.11,206.34,205.91,206.1,18308.0,200.2486,200.472,200.0543,200.2389,18308.0
2023-10-06 13:00:00,206.14,206.74,206.01,206.6,22167.0,200.2777,200.8607,200.1514,200.7246,22167.0
2023-10-06 13:30:00,206.68,206.86,206.49,206.81,45465.0,200.8024,200.9772,200.6178,200.9287,45465.0
2023-10-06 14:00:00,206.8,207.05,206.61,207.05,16732.0,200.919,201.1618,200.7344,201.1618,16732.0
2023-10-06 14:30:00,207.09,207.44,207.05,207.16,17827.0,201.2007,201.5408,201.1618,201.2687,17827.0
2023-10-06 15:00:00,207.16,207.2,206.84,207.1,33926.0,201.2687,201.3076,200.9578,201.2104,33926.0
2023-10-06 15:30:00,207.11,207.17,206.36,206.41,44787.0,201.2201,201.2784,200.4915,200.54,44787.0
2023-10-09 09:30:00,205.16,206.32,205.16,205.94,31351.0,199.3256,200.4526,199.3256,200.0834,31351.0
2023-10-09 10:00:00,206.04,206.31,205.56,206.14,12618.0,200.1806,200.4429,199.7142,200.2777,12618.0
2023-10-09 10:30:00,206.1,206.25,205.62,205.88,12168.0,200.2389,200.3846,199.7725,200.0251,12168.0
2023-10-09 11:00:00,205.85,206.45,205.85,206.43,24122.0,199.996,200.5789,199.996,200.5595,24122.0
2023-10-09 11:30:00,206.55,206.6,206.11,206.58,15750.0,200.6761,200.7246,200.2486,200.7052,15750.0
2023-10-09 12:00:00,206.57,206.95,206.39,206.57,37533.0,200.6955,201.0647,200.5206,200.6955,37533.0
2023-10-09 12:30:00,206.65,206.76,206.32,206.43,13895.0,200.7732,200.8801,200.4526,200.5595,13895.0
2023-10-09 13:00:00,206.47,206.96,206.42,206.95,15265.0,200.5983,201.0744,200.5498,201.0647,15265.0
2023-10-09 13:30:00,207.0,208.0,207.0,207.89,13294.0,201.1133,202.0848,201.1133,201.978,13294.0
2023-10-09 14:00:00,207.94,208.21,207.84,208.21,14391.0,202.0265,202.2889,201.9294,202.2889,14391.0
2023-10-09 14:30:00,208.24,208.39,207.89,208.22,11468.0,202.318,202.4637,201.978,202.2986,11468.0
2023-10-09 15:00:00,208.26,208.27,207.81,208.02,32253.0,202.3374,202.3471,201.9002,202.1043,32253.0
2023-10-09 15:30:00,207.98,208.07,207.66,208.07,133009.0,202.0654,202.1528,201.7545,202.1528,133009.0
2023-10-10 09:30:00,208.47,209.2,208.42,209.2,45545.0,202.5415,203.2507,202.4929,203.2507,45545.0
2023-10-10 10:00:00,209.38,210.34,209.38,210.34,93144.0,203.4256,204.3583,203.4256,204.3583,93144.0
2023-10-10 10:30:00,210.3,210.42,209.92,210.13,32628.0,204.3194,204.436,203.9502,204.1543,32628.0
2023-10-10 11:00:00,210.07,210.72,210.03,210.53,51849.0,204.096,204.7275,204.0571,204.5429,51849.0
2023-10-10 11:30:00,210.5,210.86,210.46,210.81,50342.0,204.5137,204.8635,204.4749,204.8149,50342.0
2023-10-10 12:00:00,210.87,210.98,210.74,210.89,10443.0,204.8732,204.9801,204.7469,204.8926,10443.0
2023-10-10 12:30:00,210.9,210.96,210.79,210.79,17595.0,204.9024,204.9607,204.7955,204.7955,17595.0
2023-10-10 13:00:00,210.88,210.88,209.95,210.3,24348.0,204.8829,204.8829,203.9794,204.3194,24348.0
2023-10-10 13:30:00,210.22,210.39,210.04,210.24,20895.0,204.2417,204.4069,204.0668,204.2611,20895.0
2023-10-10 14:00:00,210.26,210.38,209.79,209.98,55383.0,204.2806,204.3971,203.8239,204.0085,55383.0
2023-10-10 14:30:00,209.86,210.26,209.63,209.66,20665.0,203.8919,204.2806,203.6685,203.6976,20665.0
2023-10-10 15:00:00,209.78,209.94,209.62,209.65,88932.0,203.8142,203.9697,203.6588,203.6879,88932.0
2023-10-10 15:30:00,209.66,209.93,209.53,209.72,50408.0,203.6976,203.9599,203.5713,203.7559,50408.0
2023-10-11 09:30:00,210.16,210.71,209.96,210.07,27813.0,204.1834,204.7178,203.9891,204.096,27813.0
2023-10-11 10:00:00,210.07,210.16,209.43,209.55,12829.0,204.096,204.1834,203.4742,203.5907,12829.0
2023-10-11 10:30:00,209.67,209.85,209.28,209.85,17134.0,203.7073,203.8822,203.3284,203.8822,17134.0
2023-10-11 11:00:00,209.86,209.96,209.16,209.37,19715.0,203.8919,203.9891,203.2118,203.4159,19715.0
2023-10-11 11:30:00,209.44,209.65,209.24,209.35,10287.0,203.4839,203.6879,203.2896,203.3964,10287.0
2023-10-11 12:00:00,209.36,209.5,208.91,208.92,32720.0,203.4062,203.5422,202.9689,202.9787,32720.0
2023-10-11 12:30:00,208.98,209.23,208.85,209.07,79200.0,203.037,203.2798,202.9107,203.1244,79200.0
2023-10-11 13:00:00,209.08,209.16,208.73,208.96,16258.0,203.1341,203.2118,202.7941,203.0175,16258.0
2023-10-11 13:30:00,208.9,209.03,208.72,208.95,16505.0,202.9592,203.0855,202.7844,203.0078,16505.0
2023-10-11 14:00:00,209.06,209.66,209.02,209.39,22166.0,203.1147,203.6976,203.0758,203.4353,22166.0
2023-10-11 14:30:00,209.39,209.73,209.38,209.64,17866.0,203.4353,203.7656,203.4256,203.6782,17866.0
2023-10-11 15:00:00,209.66,210.05,209.66,210.05,30232.0,203.6976,204.0765,203.6976,204.0765,30232.0
2023-10-11 15:30:00,209.95,210.4,209.9,210.3,39799.0,203.9794,204.4166,203.9308,204.3194,39799.0
2023-10-12 09:30:00,210.62,210.62,208.8,208.81,29040.0,204.6303,204.6303,202.8621,202.8718,29040.0
2023-10-12 10:00:00,208.85,209.17,208.58,208.94,14869.0,202.9107,203.2216,202.6483,202.9981,14869.0
2023-10-12 10:30:00,209.03,209.09,208.58,208.83,11507.0,203.0855,203.1438,202.6483,202.8912,11507.0
2023-10-12 11:00:00,208.87,209.19,208.61,209.09,15769.0,202.9301,203.241,202.6775,203.1438,15769.0
2023-10-12 11:30:00,209.04,209.14,208.89,209.11,17077.0,203.0953,203.1924,202.9495,203.1633,17077.0
2023-10-12 12:00:00,209.2,209.57,209.05,209.52,39277.0,203.2507,203.6102,203.105,203.5616,39277.0
2023-10-12 12:30:00,209.5,209.51,209.02,209.08,12392.0,203.5422,203.5519,203.0758,203.1341,12392.0
2023-10-12 13:00:00,209.1,209.1,207.57,207.58,15574.0,203.1535,203.1535,201.6671,201.6768,15574.0
2023-10-12 13:30:00,207.43,207.66,206.88,206.89,16479.0,201.531,201.7545,200.9967,201.0064,16479.0
2023-10-12 14:00:00,206.95,207.06,206.39,207.05,11902.0,201.0647,201.1716,200.5206,201.1618,11902.0
2023-10-12 14:30:00,206.96,207.45,206.96,207.2,21464.0,201.0744,201.5505,201.0744,201.3076,21464.0
2023-10-12 15:00:00,207.26,207.53,207.26,207.38,26809.0,201.3659,201.6282,201.3659,201.4825,26809.0
2023-10-12 15:30:00,207.4,207.78,207.4,207.5,79730.0,201.5019,201.8711,201.5019,201.599,79730.0
2023-10-13 09:30:00,208.31,208.65,208.06,208.11,31239.0,202.386,202.7163,202.1431,202.1917,31239.0
2023-10-13 10:00:00,208.12,208.2,207.55,207.74,15327.0,202.2014,202.2791,201.6476,201.8322,15327.0
2023-10-13 10:30:00,207.72,208.03,206.8,206.82,14876.0,201.8128,202.114,200.919,200.9384,14876.0
2023-10-13 11:00:00,206.79,206.87,206.33,206.58,70995.0,200.9092,200.987,200.4623,200.7052,70995.0
2023-10-13 11:30:00,206.71,207.01,206.27,206.41,14885.0,200.8315,201.123,200.404,200.54,14885.0
2023-10-13 12:00:00,206.35,207.19,206.34,207.19,19243.0,200.4818,201.2979,200.472,201.2979,19243.0
2023-10-13 12:30:00,207.15,207.33,206.43,206.74,22312.0,201.259,201.4339,200.5595,200.8607,22312.0
2023-10-13 13:00:00,206.83,206.87,205.93,205.97,21633.0,200.9481,200.987,200.0737,200.1126,21633.0
2023-10-13 13:30:00,205.91,206.76,205.82,206.55,22562.0,200.0543,200.8801,199.9668,200.6761,22562.0
2023-10-13 14:00:00,206.59,206.81,206.35,206.42,32240.0,200.7149,200.9287,200.4818,200.5498,32240.0
2023-10-13 14:30:00,206.56,206.81,206.12,206.51,37199.0,200.6858,200.9287,200.2583,200.6372,37199.0
2023-10-13 15:00:00,206.45,206.83,206.28,206.31,23040.0,200.5789,200.9481,200.4137,200.4429,23040.0
2023-10-13 15:30:00,206.41,206.68,206.15,206.65,41530.0,200.54,200.8024,200.2874,200.7732,41530.0
2023-10-16 09:30:00,207.89,208.35,207.01,207.71,35782.0,201.978,202.4249,201.123,201.8031,35782.0
2023-10-16 10:00:00,207.77,208.77,207.47,208.76,23157.0,201.8614,202.8329,201.5699,202.8232,23157.0
2023-10-16 10:30:00,209.08,209.45,208.91,209.45,22410.0,203.1341,203.4936,202.9689,203.4936,22410.0
2023-10-16 11:00:00,209.48,209.61,209.16,209.3,11938.0,203.5227,203.649,203.2118,203.3479,11938.0
2023-10-16 11:30:00,209.33,209.33,208.77,209.08,48589.0,203.377,203.377,202.8329,203.1341,48589.0
2023-10-16 12:00:00,209.06,209.28,209.05,209.26,24820.0,203.1147,203.3284,203.105,203.309,24820.0
2023-10-16 12:30:00,209.26,209.33,208.95,209.09,25176.0,203.309,203.377,203.0078,203.1438,25176.0
2023-10-16 13:00:00,209.19,209.6,208.48,209.14,21774.0,203.241,203.6393,202.5512,203.1924,21774.0
2023-10-16 13:30:00,209.14,209.54,209.02,209.48,24656.0,203.1924,203.581,203.0758,203.5227,24656.0
2023-10-16 14:00:00,209.4,209.52,209.13,209.14,15066.0,203.445,203.5616,203.1827,203.1924,15066.0
2023-10-16 14:30:00,209.05,209.35,208.98,209.34,11341.0,203.105,203.3964,203.037,203.3867,11341.0
2023-10-16 15:00:00,209.4,209.64,209.19,209.63,24575.0,203.445,203.6782,203.241,203.6685,24575.0
2023-10-16 15:30:00,209.67,209.67,209.15,209.2,82417.0,203.7073,203.7073,203.2021,203.2507,82417.0
2023-10-17 09:30:00,207.84,209.56,207.84,209.24,52147.0,201.9294,203.6005,201.9294,203.2896,52147.0
2023-10-17 10:00:00,209.29,210.21,209.03,210.03,26147.0,203.3381,204.232,203.0855,204.0571,26147.0
2023-10-17 10:30:00,210.05,210.34,209.88,210.18,29962.0,204.0765,204.3583,203.9114,204.2028,29962.0
2023-10-17 11:00:00,210.22,210.79,210.17,210.63,24017.0,204.2417,204.7955,204.1931,204.64,24017.0
2023-10-17 11:30:00,210.62,211.39,210.57,211.28,22316.0,204.6303,205.3784,204.5817,205.2715,22316.0
2023-10-17 12:00:00,211.23,211.49,211.09,211.49,23043.0,205.223,205.4756,205.087,205.4756,23043.0
2023-10-17 12:30:00,211.46,211.52,210.58,210.6,24294.0,205.4464,205.5047,204.5915,204.6109,24294.0
2023-10-17 13:00:00,210.6,210.67,210.5,210.53,20223.0,204.6109,204.6789,204.5137,204.5429,20223.0
2023-10-17 13:30:00,210.57,210.57,209.81,209.91,32555.0,204.5817,204.5817,203.8434,203.9405,32555.0
2023-10-17 14:00:00,209.9,210.16,209.82,210.12,39134.0,203.9308,204.1834,203.8531,204.1445,39134.0
2023-10-17 14:30:00,210.09,210.37,209.65,209.88,28181.0,204.1154,204.3874,203.6879,203.9114,28181.0
2023-10-17 15:00:00,209.81,210.29,209.74,210.29,107970.0,203.8434,204.3097,203.7753,204.3097,107970.0
2023-10-17 15:30:00,210.29,210.33,209.93,210.23,219379.0,204.3097,204.3486,203.9599,204.2514,219379.0
2023-10-18 09:30:00,209.13,209.4,208.06,208.23,70143.0,203.1827,203.445,202.1431,202.3083,70143.0
2023-10-18 10:00:00,208.27,208.98,207.94,208.12,41370.0,202.3471,203.037,202.0265,202.2014,41370.0
2023-10-18 10:30:00,208.09,208.37,207.48,207.71,15338.0,202.1723,202.4443,201.5796,201.8031,15338.0
2023-10-18 11:00:00,207.64,208.05,207.48,207.79,31927.0,201.7351,202.1334,201.5796,201.8808,31927.0
2023-10-18 11:30:00,207.77,207.83,207.34,207.35,30711.0,201.8614,201.9197,201.4436,201.4533,30711.0
2023-10-18 12:00:00,207.29,207.83,207.0,207.12,30088.0,201.395,201.9197,201.1133,201.2299,30088.0
2023-10-18 12:30:00,207.18,207.29,206.98,206.99,19030.0,201.2881,201.395,201.0938,201.1036,19030.0
2023-10-18 13:00:00,207.03,208.08,206.89,207.69,34120.0,201.1424,202.1626,201.0064,201.7836,34120.0
2023-10-18 13:30:00,207.65,207.71,207.02,207.68,20198.0,201.7448,201.8031,201.1327,201.7739,20198.0
2023-10-18 14:00:00,207.67,208.06,207.41,207.47,35263.0,201.7642,202.1431,201.5116,201.5699,35263.0
2023-10-18 14:30:00,207.46,207.71,206.92,207.09,44660.0,201.5602,201.8031,201.0355,201.2007,44660.0
2023-10-18 15:00:00,207.08,207.08,206.67,206.73,40040.0,201.191,201.191,200.7927,200.8509,40040.0
2023-10-18 15:30:00,206.78,206.89,206.18,206.38,58520.0,200.8995,201.0064,200.3166,200.5109,58520.0
2023-10-19 09:30:00,206.4,206.41,205.95,206.26,28488.0,200.5303,200.54,200.0931,200.3943,28488.0
2023-10-19 10:00:00,206.25,206.53,205.6,205.61,18351.0,200.3846,200.6566,199.7531,199.7628,18351.0
2023-10-19 10:30:00,205.61,205.7,205.09,205.11,14794.0,199.7628,199.8502,199.2576,199.277,14794.0
2023-10-19 11:00:00,205.15,205.64,205.08,205.58,29770.0,199.3159,199.7919,199.2479,199.7336,29770.0
2023-10-19 11:30:00,205.66,206.29,205.62,205.92,12634.0,199.8114,200.4235,199.7725,200.064,12634.0
2023-10-19 12:00:00,205.73,207.2,205.41,205.93,25973.0,199.8794,201.3076,199.5685,200.0737,25973.0
2023-10-19 12:30:00,205.96,206.71,204.86,206.41,41051.0,200.1028,200.8315,199.0341,200.54,41051.0
2023-10-19 13:00:00,206.48,207.02,206.23,206.49,22225.0,200.6081,201.1327,200.3652,200.6178,22225.0
2023-10-19 13:30:00,206.53,206.65,205.23,205.39,18871.0,200.6566,200.7732,199.3936,199.5491,18871.0
2023-10-19 14:00:00,205.36,205.6,204.94,205.05,21048.0,199.5199,199.7531,199.1118,199.2187,21048.0
2023-10-19 14:30:00,205.03,205.03,203.93,204.25,36541.0,199.1993,199.1993,198.1306,198.4415,36541.0
2023-10-19 15:00:00,204.1,204.32,203.62,203.75,31638.0,198.2957,198.5095,197.8294,197.9557,31638.0
2023-10-19 15:30:00,203.82,204.05,203.24,203.63,51602.0,198.0237,198.2472,197.4602,197.8391,51602.0
2023-10-20 09:30:00,203.5,203.69,202.53,202.53,37381.0,197.7128,197.8974,196.7704,196.7704,37381.0
2023-10-20 10:00:00,202.31,202.6,201.62,201.65,29991.0,196.5566,196.8384,195.8863,195.9154,29991.0
2023-10-20 10:30:00,201.57,202.09,201.5,201.53,26272.0,195.8377,196.3429,195.7697,195.7988,26272.0
2023-10-20 11:00:00,201.59,201.75,201.36,201.53,23678.0,195.8571,196.0126,195.6337,195.7988,23678.0
2023-10-20 11:30:00,201.39,202.21,201.3,202.03,53120.0,195.6628,196.4595,195.5754,196.2846,53120.0
2023-10-20 12:00:00,201.95,202.23,201.43,201.98,29219.0,196.2069,196.4789,195.7017,196.236,29219.0
2023-10-20 12:30:00,202.03,202.44,201.98,202.37,19837.0,196.2846,196.6829,196.236,196.6149,19837.0
2023-10-20 13:00:00,202.29,202.66,201.82,202.4,41927.0,196.5372,196.8967,196.0806,196.6441,41927.0
2023-10-20 13:30:00,202.48,202.55,201.95,202.31,29368.0,196.7218,196.7898,196.2069,196.5566,29368.0
2023-10-20 14:00:00,202.3,202.34,201.58,201.7,80180.0,196.5469,196.5858,195.8474,195.964,80180.0
2023-10-20 14:30:00,201.61,201.99,201.51,201.55,40757.0,195.8765,196.2457,195.7794,195.8183,40757.0
2023-10-20 15:00:00,201.54,201.77,201.09,201.41,42940.0,195.8085,196.032,195.3713,195.6822,42940.0
2023-10-20 15:30:00,201.51,201.51,200.77,200.87,64318.0,195.7794,195.7794,195.0604,195.1576,64318.0
2023-10-23 09:30:00,199.97,200.5,199.0,200.5,72141.0,194.2832,194.7981,193.3408,194.7981,72141.0
2023-10-23 10:00:00,200.55,200.79,200.13,200.38,21082.0,194.8467,195.0799,194.4386,194.6815,21082.0
2023-10-23 10:30:00,200.42,200.51,199.85,200.34,24963.0,194.7204,194.8078,194.1666,194.6427,24963.0
2023-10-23 11:00:00,200.31,201.14,200.25,200.98,22743.0,194.6135,195.4199,194.5552,195.2645,22743.0
2023-10-23 11:30:00,201.08,201.32,200.72,201.15,13558.0,195.3616,195.5948,195.0119,195.4296,13558.0
2023-10-23 12:00:00,201.08,201.13,200.48,201.02,23088.0,195.3616,195.4102,194.7787,195.3033,23088.0
2023-10-23 12:30:00,200.98,201.77,200.98,201.77,47084.0,195.2645,196.032,195.2645,196.032,47084.0
2023-10-23 13:00:00,201.79,201.84,200.94,201.02,24964.0,196.0514,196.1,195.2256,195.3033,24964.0
2023-10-23 13:30:00,201.01,201.44,200.83,200.92,47078.0,195.2936,195.7114,195.1187,195.2062,47078.0
2023-10-23 14:00:00,200.94,200.97,200.52,200.61,26955.0,195.2256,195.2547,194.8175,194.905,26955.0
2023-10-23 14:30:00,200.74,201.13,200.65,200.85,43459.0,195.0313,195.4102,194.9438,195.1382,43459.0
2023-10-23 15:00:00,200.9,200.93,199.86,199.86,40425.0,195.1867,195.2159,194.1763,194.1763,40425.0
2023-10-23 15:30:00,199.86,200.04,199.51,199.6,99003.0,194.1763,194.3512,193.8363,193.9237,99003.0
2023-10-24 09:30:00,200.89,201.45,200.62,201.27,35528.0,195.177,195.7211,194.9147,195.5462,35528.0
2023-10-24 10:00:00,201.35,201.68,200.76,201.68,34097.0,195.6239,195.9446,195.0507,195.9446,34097.0
2023-10-24 10:30:00,201.74,201.88,201.56,201.6,25640.0,196.0029,196.1389,195.828,195.8668,25640.0
2023-10-24 11:00:00,201.56,201.56,200.83,200.89,17851.0,195.828,195.828,195.1187,195.177,17851.0
2023-10-24 11:30:00,200.78,200.92,200.4,200.73,23063.0,195.0702,195.2062,194.701,195.0216,23063.0
2023-10-24 12:00:00,200.83,200.83,200.05,200.05,19369.0,195.1187,195.1187,194.3609,194.3609,19369.0
2023-10-24 12:30:00,200.07,200.25,199.88,200.1,42240.0,194.3803,194.5552,194.1957,194.4095,42240.0
2023-10-24 13:00:00,200.09,200.47,200.01,200.47,21751.0,194.3998,194.769,194.322,194.769,21751.0
2023-10-24 13:30:00,200.56,200.67,200.26,200.39,36378.0,194.8564,194.9633,194.5649,194.6912,36378.0
2023-10-24 14:00:00,200.4,200.68,200.37,200.68,33678.0,194.701,194.973,194.6718,194.973,33678.0
2023-10-24 14:30:00,200.7,201.12,200.7,201.05,41322.0,194.9924,195.4005,194.9924,195.3325,41322.0
2023-10-24 15:00:00,201.07,201.36,200.95,201.25,45895.0,195.3519,195.6337,195.2353,195.5268,45895.0
2023-10-24 15:30:00,201.29,201.31,200.94,200.99,87908.0,195.5656,195.5851,195.2256,195.2742,87908.0
2023-10-25 09:30:00,199.6,200.15,198.9,198.98,66947.0,193.9237,194.4581,193.2436,193.3213,66947.0
2023-10-25 10:00:00,198.89,198.9,198.38,198.71,53960.0,193.2339,193.2436,192.7384,193.059,53960.0
2023-10-25 10:30:00,198.62,199.59,198.55,199.33,68460.0,192.9716,193.914,192.9036,193.6614,68460.0
2023-10-25 11:00:00,199.38,199.97,199.32,199.89,50149.0,193.71,194.2832,193.6517,194.2055,50149.0
2023-10-25 11:30:00,199.74,199.81,199.19,199.2,57545.0,194.0597,194.1277,193.5254,193.5351,57545.0
2023-10-25 12:00:00,199.15,199.15,198.69,198.86,22809.0,193.4865,193.4865,193.0396,193.2048,22809.0
2023-10-25 12:30:00,198.84,199.17,198.31,198.37,45177.0,193.1853,193.5059,192.6704,192.7287,45177.0
2023-10-25 13:00:00,198.46,198.54,198.18,198.25,26174.0,192.8161,192.8939,192.5441,192.6121,26174.0
2023-10-25 13:30:00,198.17,198.22,197.83,198.1,57965.0,192.5344,192.583,192.204,192.4664,57965.0
2023-10-25 14:00:00,198.13,198.42,198.0,198.18,47379.0,192.4955,192.7773,192.3692,192.5441,47379.0
2023-10-25 14:30:00,198.19,198.34,197.97,198.16,94598.0,192.5538,192.6995,192.3401,192.5247,94598.0
2023-10-25 15:00:00,198.15,198.34,197.98,198.16,35746.0,192.5149,192.6995,192.3498,192.5247,35746.0
2023-10-25 15:30:00,198.24,198.39,197.98,198.03,44660.0,192.6024,192.7481,192.3498,192.3984,44660.0
2023-10-26 09:30:00,198.19,198.66,198.0,198.33,55532.0,192.5538,193.0104,192.3692,192.6898,55532.0
2023-10-26 10:00:00,198.16,198.77,197.96,198.66,45117.0,192.5247,193.1173,192.3303,193.0104,45117.0
2023-10-26 10:30:00,198.63,199.28,197.98,199.11,61527.0,192.9813,193.6128,192.3498,193.4476,61527.0
2023-10-26 11:00:00,199.13,199.23,198.48,198.67,48758.0,193.4671,193.5642,192.8356,193.0202,48758.0
2023-10-26 11:30:00,198.67,198.79,198.31,198.35,62343.0,193.0202,193.1367,192.6704,192.7093,62343.0
2023-10-26 12:00:00,198.2,198.26,197.38,197.65,58239.0,192.5635,192.6218,191.7668,192.0292,58239.0
2023-10-26 12:30:00,197.63,197.73,197.29,197.34,42010.0,192.0097,192.1069,191.6794,191.728,42010.0
2023-10-26 13:00:00,197.27,197.81,197.18,197.39,44199.0,191.66,192.1846,191.5725,191.7766,44199.0
2023-10-26 13:30:00,197.38,198.03,197.14,198.0,47264.0,191.7668,192.3984,191.5337,192.3692,47264.0
2023-10-26 14:00:00,198.01,198.32,197.88,198.22,72844.0,192.3789,192.6801,192.2526,192.583,72844.0
2023-10-26 14:30:00,198.13,198.88,198.09,198.85,42899.0,192.4955,193.2242,192.4567,193.195,42899.0
2023-10-26 15:00:00,198.88,199.09,198.13,198.13,47678.0,193.2242,193.4282,192.4955,192.4955,47678.0
2023-10-26 15:30:00,198.11,198.23,197.47,197.54,101417.0,192.4761,192.5927,191.8543,191.9223,101417.0
2023-10-27 09:30:00,198.21,198.28,196.44,196.9,47723.0,192.5732,192.6412,190.8536,191.3005,47723.0
2023-10-27 10:00:00,196.55,197.19,196.26,196.78,33962.0,190.9604,191.5822,190.6787,191.1839,33962.0
2023-10-27 10:30:00,196.85,197.15,196.46,197.14,50782.0,191.2519,191.5434,190.873,191.5337,50782.0
2023-10-27 11:00:00,197.17,197.63,197.08,197.43,31315.0,191.5628,192.0097,191.4754,191.8154,31315.0
2023-10-27 11:30:00,197.42,197.42,197.01,197.09,38241.0,191.8057,191.8057,191.4074,191.4851,38241.0
2023-10-27 12:00:00,197.12,197.15,196.49,196.73,18826.0,191.5142,191.5434,190.9022,191.1353,18826.0
2023-10-27 12:30:00,196.66,196.88,196.4,196.45,31010.0,191.0673,191.2811,190.8147,190.8633,31010.0
2023-10-27 13:00:00,196.42,196.53,195.69,195.85,39338.0,190.8341,190.941,190.1249,190.2804,39338.0
2023-10-27 13:30:00,195.71,195.96,195.57,195.77,33100.0,190.1443,190.3872,190.0083,190.2026,33100.0
2023-10-27 14:00:00,195.73,196.03,195.37,195.38,81613.0,190.1638,190.4552,189.814,189.8237,81613.0
2023-10-27 14:30:00,195.4,195.99,195.16,195.27,70669.0,189.8432,190.4164,189.61,189.7168,70669.0
2023-10-27 15:00:00,195.25,195.76,195.25,195.76,75417.0,189.6974,190.1929,189.6974,190.1929,75417.0
2023-10-27 15:30:00,195.76,195.85,195.17,195.62,116123.0,190.1929,190.2804,189.6197,190.0569,116123.0
2023-10-30 09:30:00,196.66,197.46,195.82,195.88,55375.0,191.0673,191.8446,190.2512,190.3095,55375.0
2023-10-30 10:00:00,195.77,195.88,194.9,195.2,55741.0,190.2026,190.3095,189.3574,189.6488,55741.0
2023-10-30 10:30:00,195.06,195.33,194.79,195.19,38092.0,189.5128,189.7751,189.2505,189.6391,38092.0
2023-10-30 11:00:00,195.25,195.66,194.93,195.22,23526.0,189.6974,190.0958,189.3865,189.6683,23526.0
2023-10-30 11:30:00,195.26,195.69,195.26,195.66,70214.0,189.7071,190.1249,189.7071,190.0958,70214.0
2023-10-30 12:00:00,195.6,195.71,195.42,195.48,24566.0,190.0375,190.1443,189.8626,189.9209,24566.0
2023-10-30 12:30:00,195.49,195.7,195.07,195.3,59135.0,189.9306,190.1346,189.5225,189.746,59135.0
2023-10-30 13:00:00,195.39,196.24,195.3,196.2,56949.0,189.8334,190.6593,189.746,190.6204,56949.0
2023-10-30 13:30:00,196.33,196.48,196.01,196.39,913318.0,190.7467,190.8924,190.4358,190.805,913318.0
2023-10-30 14:00:00,196.42,196.44,196.12,196.29,56092.0,190.8341,190.8536,190.5427,190.7078,56092.0
2023-10-30 14:30:00,196.37,196.74,196.3,196.48,53148.0,190.7856,191.145,190.7176,190.8924,53148.0
2023-10-30 15:00:00,196.53,197.0,196.42,196.85,58461.0,190.941,191.3976,190.8341,191.2519,58461.0
2023-10-30 15:30:00,196.88,196.88,196.39,196.49,65399.0,191.2811,191.2811,190.805,190.9022,65399.0
2023-10-31 09:30:00,197.19,197.64,196.79,196.85,53507.0,191.5822,192.0194,191.1936,191.2519,53507.0
2023-10-31 10:00:00,196.78,197.51,196.47,197.17,47273.0,191.1839,191.8931,190.8827,191.5628,47273.0
2023-10-31 10:30:00,197.29,197.9,197.0,197.86,53789.0,191.6794,192.2721,191.3976,192.2332,53789.0
2023-10-31 11:00:00,197.92,198.06,197.68,197.9,33641.0,192.2915,192.4275,192.0583,192.2721,33641.0
2023-10-31 11:30:00,197.83,198.24,197.78,198.24,92981.0,192.204,192.6024,192.1555,192.6024,92981.0
2023-10-31 12:00:00,198.31,198.35,197.72,197.97,68353.0,192.6704,192.7093,192.0972,192.3401,68353.0
2023-10-31 12:30:00,197.98,198.31,197.72,198.25,46710.0,192.3498,192.6704,192.0972,192.6121,46710.0
2023-10-31 13:00:00,198.29,198.43,198.01,198.25,48927.0,192.651,192.787,192.3789,192.6121,48927.0
2023-10-31 13:30:00,198.34,198.46,198.23,198.41,33547.0,192.6995,192.8161,192.5927,192.7676,33547.0
2023-10-31 14:00:00,198.44,198.53,198.01,198.01,56617.0,192.7967,192.8841,192.3789,192.3789,56617.0
2023-10-31 14:30:00,198.03,198.48,198.02,198.48,50984.0,192.3984,192.8356,192.3886,192.8356,50984.0
2023-10-31 15:00:00,198.48,198.65,198.37,198.5,60309.0,192.8356,193.0007,192.7287,192.855,60309.0
2023-10-31 15:30:00,198.5,198.5,198.17,198.35,100722.0,192.855,192.855,192.5344,192.7093,100722.0
2023-11-01 09:30:00,198.39,198.39,197.25,197.83,77717.0,192.7481,192.7481,191.6405,192.204,77717.0
2023-11-01 10:00:00,197.91,198.68,197.54,198.58,45390.0,192.2818,193.0299,191.9223,192.9327,45390.0
2023-11-01 10:30:00,198.62,198.95,198.45,198.51,60988.0,192.9716,193.2922,192.8064,192.8647,60988.0
2023-11-01 11:00:00,198.5,198.67,198.07,198.16,35055.0,192.855,193.0202,192.4372,192.5247,35055.0
2023-11-01 11:30:00,198.13,198.47,198.12,198.36,21735.0,192.4955,192.8258,192.4858,192.719,21735.0
2023-11-01 12:00:00,198.35,198.36,197.89,198.07,36617.0,192.7093,192.719,192.2623,192.4372,36617.0
2023-11-01 12:30:00,198.09,198.19,197.69,197.78,23028.0,192.4567,192.5538,192.068,192.1555,23028.0
2023-11-01 13:00:00,197.78,198.08,197.57,197.78,26798.0,192.1555,192.4469,191.9514,192.1555,26798.0
2023-11-01 13:30:00,197.78,197.96,197.61,197.92,44183.0,192.1555,192.3303,191.9903,192.2915,44183.0
2023-11-01 14:00:00,197.99,198.32,197.36,197.99,58574.0,192.3595,192.6801,191.7474,192.3595,58574.0
2023-11-01 14:30:00,198.06,198.58,197.38,198.54,84522.0,192.4275,192.9327,191.7668,192.8939,84522.0
2023-11-01 15:00:00,198.64,199.5,198.63,199.2,126501.0,192.991,193.8266,192.9813,193.5351,126501.0
2023-11-01 15:30:00,199.23,199.5,199.1,199.22,162300.0,193.5642,193.8266,193.4379,193.5545,162300.0
2023-11-02 09:30:00,201.53,202.87,201.53,202.36,60764.0,195.7988,197.1007,195.7988,196.6052,60764.0
2023-11-02 10:00:00,202.43,202.54,201.91,202.37,31849.0,196.6732,196.7801,196.168,196.6149,31849.0
2023-11-02 10:30:00,202.48,203.17,202.31,203.17,19541.0,196.7218,197.3922,196.5566,197.3922,19541.0
2023-11-02 11:00:00,203.15,203.27,202.73,203.01,30190.0,197.3728,197.4893,196.9647,197.2367,30190.0
2023-11-02 11:30:00,202.98,203.24,202.87,203.05,28033.0,197.2076,197.4602,197.1007,197.2756,28033.0
2023-11-02 12:00:00,203.01,203.09,202.84,202.95,23001.0,197.2367,197.3145,197.0716,197.1784,23001.0
2023-11-02 12:30:00,202.93,203.4,202.87,203.21,42355.0,197.159,197.6156,197.1007,197.431,42355.0
2023-11-02 13:00:00,203.23,203.67,203.23,203.55,23366.0,197.4505,197.878,197.4505,197.7614,23366.0
2023-11-02 13:30:00,203.57,203.96,203.57,203.95,37831.0,197.7808,198.1597,197.7808,198.15,37831.0
2023-11-02 14:00:00,203.96,203.96,203.61,203.82,48086.0,198.1597,198.1597,197.8197,198.0237,48086.0
2023-11-02 14:30:00,203.75,203.94,203.69,203.8,27252.0,197.9557,198.1403,197.8974,198.0043,27252.0
2023-11-02 15:00:00,203.82,203.93,203.75,203.84,43637.0,198.0237,198.1306,197.9557,198.0431,43637.0
2023-11-02 15:30:00,203.83,204.14,203.79,203.86,61492.0,198.0334,198.3346,197.9946,198.0626,61492.0
2023-11-03 09:30:00,206.13,207.89,206.13,207.81,54083.0,200.268,201.978,200.268,201.9002,54083.0
2023-11-03 10:00:00,207.86,208.09,207.4,207.44,50360.0,201.9488,202.1723,201.5019,201.5408,50360.0
2023-11-03 10:30:00,207.44,207.47,207.06,207.4,38280.0,201.5408,201.5699,201.1716,201.5019,38280.0
2023-11-03 11:00:00,207.44,207.7,207.2,207.53,21143.0,201.5408,201.7934,201.3076,201.6282,21143.0
2023-11-03 11:30:00,207.53,208.27,207.53,208.2,56326.0,201.6282,202.3471,201.6282,202.2791,56326.0
2023-11-03 12:00:00,208.21,208.32,208.07,208.28,23797.0,202.2889,202.3957,202.1528,202.3569,23797.0
2023-11-03 12:30:00,208.34,208.49,208.18,208.4,34308.0,202.4152,202.5609,202.2597,202.4735,34308.0
2023-11-03 13:00:00,208.41,208.48,208.06,208.2,32366.0,202.4832,202.5512,202.1431,202.2791,32366.0
2023-11-03 13:30:00,208.26,208.52,208.16,208.46,44964.0,202.3374,202.59,202.2403,202.5317,44964.0
2023-11-03 14:00:00,208.41,208.46,208.19,208.41,30943.0,202.4832,202.5317,202.2694,202.4832,30943.0
2023-11-03 14:30:00,208.4,208.74,208.34,208.7,17032.0,202.4735,202.8038,202.4152,202.7649,17032.0
2023-11-03 15:00:00,208.67,208.72,208.2,208.24,36593.0,202.7358,202.7844,202.2791,202.318,36593.0
2023-11-03 15:30:00,208.18,208.23,207.73,207.8,59155.0,202.2597,202.3083,201.8225,201.8905,59155.0
2023-11-06 09:30:00,207.76,208.1,206.54,206.59,67370.0,201.8517,202.182,200.6663,200.7149,67370.0
2023-11-06 10:00:00,206.69,206.76,206.17,206.37,35789.0,200.8121,200.8801,200.3069,200.5012,35789.0
2023-11-06 10:30:00,206.38,206.54,206.17,206.42,21016.0,200.5109,200.6663,200.3069,200.5498,21016.0
2023-11-06 11:00:00,206.44,206.6,206.16,206.22,38635.0,200.5692,200.7246,200.2972,200.3554,38635.0
2023-11-06 11:30:00,206.14,206.41,206.07,206.38,28099.0,200.2777,200.54,200.2097,200.5109,28099.0
2023-11-06 12:00:00,206.41,206.47,206.16,206.2,28821.0,200.54,200.5983,200.2972,200.336,28821.0
2023-11-06 12:30:00,206.18,206.23,205.95,206.13,28090.0,200.3166,200.3652,200.0931,200.268,28090.0
2023-11-06 13:00:00,206.16,206.18,205.54,205.82,29440.0,200.2972,200.3166,199.6948,199.9668,29440.0
2023-11-06 13:30:00,205.77,205.91,205.53,205.71,17541.0,199.9182,200.0543,199.6851,199.86,17541.0
2023-11-06 14:00:00,205.76,205.77,205.44,205.59,37913.0,199.9085,199.9182,199.5976,199.7434,37913.0
2023-11-06 14:30:00,205.65,206.11,205.65,206.08,34723.0,199.8017,200.2486,199.8017,200.2194,34723.0
2023-11-06 15:00:00,206.08,206.2,205.86,206.0,39143.0,200.2194,200.336,200.0057,200.1417,39143.0
2023-11-06 15:30:00,205.98,206.29,205.92,206.29,27818.0,200.1223,200.4235,200.064,200.4235,27818.0
2023-11-07 09:30:00,206.32,206.44,205.61,206.43,49673.0,200.4526,200.5692,199.7628,200.5595,49673.0
2023-11-07 10:00:00,206.5,206.81,206.25,206.78,27598.0,200.6275,200.9287,200.3846,200.8995,27598.0
2023-11-07 10:30:00,206.72,207.11,206.69,206.93,26002.0,200.8412,201.2201,200.8121,201.0453,26002.0
2023-11-07 11:00:00,206.91,206.94,206.61,206.69,57979.0,201.0258,201.055,200.7344,200.8121,57979.0
2023-11-07 11:30:00,206.71,207.02,206.66,206.75,25791.0,200.8315,201.1327,200.7829,200.8704,25791.0
2023-11-07 12:00:00,206.65,206.66,206.37,206.42,30058.0,200.7732,200.7829,200.5012,200.5498,30058.0
2023-11-07 12:30:00,206.41,206.53,206.17,206.38,22832.0,200.54,200.6566,200.3069,200.5109,22832.0
2023-11-07 13:00:00,206.47,206.7,206.42,206.56,31028.0,200.5983,200.8218,200.5498,200.6858,31028.0
2023-11-07 13:30:00,206.55,206.81,206.55,206.65,26287.0,200.6761,200.9287,200.6761,200.7732,26287.0
2023-11-07 14:00:00,206.63,206.79,206.57,206.63,21462.0,200.7538,200.9092,200.6955,200.7538,21462.0
2023-11-07 14:30:00,206.65,206.68,206.46,206.47,28872.0,200.7732,200.8024,200.5886,200.5983,28872.0
2023-11-07 15:00:00,206.51,206.72,206.42,206.72,88555.0,200.6372,200.8412,200.5498,200.8412,88555.0
2023-11-07 15:30:00,206.67,206.88,206.34,206.54,45465.0,200.7927,200.9967,200.472,200.6663,45465.0
2023-11-08 09:30:00,206.83,207.06,206.49,206.65,51878.0,200.9481,201.1716,200.6178,200.7732,51878.0
2023-11-08 10:00:00,206.75,206.75,206.2,206.21,49027.0,200.8704,200.8704,200.336,200.3457,49027.0
2023-11-08 10:30:00,206.24,206.32,205.96,206.02,29253.0,200.3749,200.4526,200.1028,200.1611,29253.0
2023-11-08 11:00:00,206.06,206.26,205.86,205.98,22592.0,200.2,200.3943,200.0057,200.1223,22592.0
2023-11-08 11:30:00,205.94,206.24,205.69,205.69,81694.0,200.0834,200.3749,199.8405,199.8405,81694.0
2023-11-08 12:00:00,205.81,205.82,205.25,205.47,41157.0,199.9571,199.9668,199.413,199.6268,41157.0
2023-11-08 12:30:00,205.4,205.65,205.37,205.59,21689.0,199.5588,199.8017,199.5296,199.7434,21689.0
2023-11-08 13:00:00,205.61,205.99,205.54,205.87,27786.0,199.7628,200.132,199.6948,200.0154,27786.0
2023-11-08 13:30:00,205.89,205.95,205.83,205.9,21479.0,200.0348,200.0931,199.9765,200.0445,21479.0
2023-11-08 14:00:00,205.92,206.11,205.86,206.03,24153.0,200.064,200.2486,200.0057,200.1709,24153.0
2023-11-08 14:30:00,205.98,206.12,205.9,205.94,17182.0,200.1223,200.2583,200.0445,200.0834,17182.0
2023-11-08 15:00:00,205.96,206.15,205.89,206.09,48365.0,200.1028,200.2874,200.0348,200.2291,48365.0
2023-11-08 15:30:00,206.06,206.46,205.96,206.13,27971.0,200.2,200.5886,200.1028,200.268,27971.0
2023-11-09 09:30:00,207.2,207.24,206.23,206.81,40493.0,201.3076,201.3464,200.3652,200.9287,40493.0
2023-11-09 10:00:00,206.89,207.0,206.03,206.19,36787.0,201.0064,201.1133,200.1709,200.3263,36787.0
2023-11-09 10:30:00,206.26,206.29,205.91,206.24,18251.0,200.3943,200.4235,200.0543,200.3749,18251.0
2023-11-09 11:00:00,206.32,206.66,206.3,206.45,34673.0,200.4526,200.7829,200.4332,200.5789,34673.0
2023-11-09 11:30:00,206.44,206.61,206.26,206.53,52113.0,200.5692,200.7344,200.3943,200.6566,52113.0
2023-11-09 12:00:00,206.46,206.65,206.33,206.34,28607.0,200.5886,200.7732,200.4623,200.472,28607.0
2023-11-09 12:30:00,206.33,206.68,206.33,206.57,19236.0,200.4623,200.8024,200.4623,200.6955,19236.0
2023-11-09 13:00:00,206.59,206.59,205.37,205.74,19428.0,200.7149,200.7149,199.5296,199.8891,19428.0
2023-11-09 13:30:00,205.65,205.7,205.17,205.17,12721.0,199.8017,199.8502,199.3353,199.3353,12721.0
2023-11-09 14:00:00,205.11,205.13,204.54,204.86,132725.0,199.277,199.2964,198.7232,199.0341,132725.0
2023-11-09 14:30:00,204.86,205.05,204.44,204.47,19944.0,199.0341,199.2187,198.6261,198.6552,19944.0
2023-11-09 15:00:00,204.43,204.74,204.37,204.48,21672.0,198.6164,198.9175,198.5581,198.6649,21672.0
2023-11-09 15:30:00,204.45,204.57,204.25,204.43,55462.0,198.6358,198.7524,198.4415,198.6164,55462.0
2023-11-10 09:30:00,205.3,205.43,204.14,204.89,46294.0,199.4616,199.5879,198.3346,199.0633,46294.0
2023-11-10 10:00:00,204.71,204.9,204.32,204.4,21296.0,198.8884,199.073,198.5095,198.5872,21296.0
2023-11-10 10:30:00,204.37,204.61,204.18,204.53,11578.0,198.5581,198.7912,198.3735,198.7135,11578.0
2023-11-10 11:00:00,204.58,205.2,204.57,205.01,18640.0,198.7621,199.3645,198.7524,199.1799,18640.0
2023-11-10 11:30:00,205.01,205.03,204.73,204.9,18540.0,199.1799,199.1993,198.9078,199.073,18540.0
2023-11-10 12:00:00,205.2,205.24,205.04,205.15,27454.0,199.3645,199.4033,199.209,199.3159,27454.0
2023-11-10 12:30:00,205.16,205.95,205.15,205.88,44992.0,199.3256,200.0931,199.3159,200.0251,44992.0
2023-11-10 13:00:00,205.83,206.23,205.68,206.15,26491.0,199.9765,200.3652,199.8308,200.2874,26491.0
2023-11-10 13:30:00,206.14,206.48,206.14,206.4,17659.0,200.2777,200.6081,200.2777,200.5303,17659.0
2023-11-10 14:00:00,206.46,206.68,206.34,206.6,30289.0,200.5886,200.8024,200.472,200.7246,30289.0
2023-11-10 14:30:00,206.57,206.65,206.44,206.44,27650.0,200.6955,200.7732,200.5692,200.5692,27650.0
2023-11-10 15:00:00,206.47,206.82,206.39,206.82,30976.0,200.5983,200.9384,200.5206,200.9384,30976.0
2023-11-10 15:30:00,206.77,206.98,206.69,206.75,28494.0,200.8898,201.0938,200.8121,200.8704,28494.0
2023-11-13 09:30:00,206.02,206.56,205.87,206.0,44361.0,200.1611,200.6858,200.0154,200.1417,44361.0
2023-11-13 10:00:00,205.74,206.14,205.66,206.04,47364.0,199.8891,200.2777,199.8114,200.1806,47364.0
2023-11-13 10:30:00,206.07,206.45,205.95,206.35,32799.0,200.2097,200.5789,200.0931,200.4818,32799.0
2023-11-13 11:00:00,206.33,206.67,206.26,206.66,27581.0,200.4623,200.7927,200.3943,200.7829,27581.0
2023-11-13 11:30:00,206.67,207.05,206.54,206.97,52985.0,200.7927,201.1618,200.6663,201.0841,52985.0
2023-11-13 12:00:00,206.98,207.0,206.64,206.8,30411.0,201.0938,201.1133,200.7635,200.919,30411.0
2023-11-13 12:30:00,206.78,206.8,206.53,206.66,36948.0,200.8995,200.919,200.6566,200.7829,36948.0
2023-11-13 13:00:00,206.63,206.71,206.48,206.52,10103.0,200.7538,200.8315,200.6081,200.6469,10103.0
2023-11-13 13:30:00,206.44,206.84,206.38,206.56,19542.0,200.5692,200.9578,200.5109,200.6858,19542.0
2023-11-13 14:00:00,206.57,206.7,206.42,206.63,18978.0,200.6955,200.8218,200.5498,200.7538,18978.0
2023-11-13 14:30:00,206.65,206.82,206.53,206.56,43493.0,200.7732,200.9384,200.6566,200.6858,43493.0
2023-11-13 15:00:00,206.55,206.76,206.46,206.67,22325.0,200.6761,200.8801,200.5886,200.7927,22325.0
2023-11-13 15:30:00,206.64,206.73,206.39,206.52,38699.0,200.7635,200.8509,200.5206,200.6469,38699.0
2023-11-14 09:30:00,210.4,211.99,210.4,211.96,48947.0,204.4166,205.9614,204.4166,205.9322,48947.0
2023-11-14 10:00:00,211.93,212.54,211.78,212.52,36723.0,205.9031,206.4957,205.7573,206.4763,36723.0
2023-11-14 10:30:00,212.53,213.14,212.48,213.08,39797.0,206.486,207.0787,206.4374,207.0204,39797.0
2023-11-14 11:00:00,213.1,213.56,213.1,213.56,51777.0,207.0398,207.4867,207.0398,207.4867,51777.0
2023-11-14 11:30:00,213.51,213.69,213.09,213.14,128512.0,207.4381,207.613,207.0301,207.0787,128512.0
2023-11-14 12:00:00,213.11,213.17,212.5,212.68,47191.0,207.0495,207.1078,206.4569,206.6317,47191.0
2023-11-14 12:30:00,212.67,212.89,212.67,212.83,26339.0,206.622,206.8358,206.622,206.7775,26339.0
2023-11-14 13:00:00,212.82,212.92,212.7,212.87,22900.0,206.7678,206.8649,206.6512,206.8163,22900.0
2023-11-14 13:30:00,212.9,213.08,212.67,212.73,33524.0,206.8455,207.0204,206.622,206.6803,33524.0
2023-11-14 14:00:00,212.7,212.81,212.43,212.81,41666.0,206.6512,206.758,206.3888,206.758,41666.0
2023-11-14 14:30:00,212.82,213.14,212.82,213.14,28954.0,206.7678,207.0787,206.7678,207.0787,28954.0
2023-11-14 15:00:00,213.14,213.51,213.05,213.46,36561.0,207.0787,207.4381,206.9912,207.3896,36561.0
2023-11-14 15:30:00,213.47,213.47,212.83,213.04,31121.0,207.3993,207.3993,206.7775,206.9815,31121.0
2023-11-15 09:30:00,213.31,214.41,213.31,214.3,38650.0,207.2438,208.3125,207.2438,208.2057,38650.0
2023-11-15 10:00:00,214.44,215.22,214.44,215.09,29611.0,208.3417,209.0995,208.3417,208.9732,29611.0
2023-11-15 10:30:00,215.16,215.31,215.0,215.23,31079.0,209.0412,209.1869,208.8858,209.1092,31079.0
2023-11-15 11:00:00,215.2,215.42,214.68,214.89,192271.0,209.0801,209.2938,208.5749,208.7789,192271.0
2023-11-15 11:30:00,214.83,214.89,214.06,214.29,25314.0,208.7206,208.7789,207.9725,208.196,25314.0
2023-11-15 12:00:00,214.28,214.55,214.14,214.47,18936.0,208.1862,208.4486,208.0502,208.3708,18936.0
2023-11-15 12:30:00,214.55,214.68,214.21,214.24,16371.0,208.4486,208.5749,208.1182,208.1474,16371.0
2023-11-15 13:00:00,214.25,214.36,213.76,214.06,11628.0,208.1571,208.264,207.681,207.9725,11628.0
2023-11-15 13:30:00,214.03,214.31,214.02,214.18,18730.0,207.9433,208.2154,207.9336,208.0891,18730.0
2023-11-15 14:00:00,214.31,214.4,213.96,214.25,15100.0,208.2154,208.3028,207.8753,208.1571,15100.0
2023-11-15 14:30:00,214.24,214.32,213.97,214.1,41107.0,208.1474,208.2251,207.8851,208.0114,41107.0
2023-11-15 15:00:00,214.1,214.2,213.94,214.06,27635.0,208.0114,208.1085,207.8559,207.9725,27635.0
2023-11-15 15:30:00,214.05,214.15,213.51,213.7,59441.0,207.9628,208.0599,207.4381,207.6227,59441.0
2023-11-16 09:30:00,213.59,214.23,213.31,213.49,69086.0,207.5159,208.1377,207.2438,207.4187,69086.0
2023-11-16 10:00:00,213.44,213.48,212.85,213.2,31818.0,207.3701,207.409,206.7969,207.1369,31818.0
2023-11-16 10:30:00,213.23,213.44,212.53,212.59,31815.0,207.1661,207.3701,206.486,206.5443,31815.0
2023-11-16 11:00:00,212.65,212.88,212.41,212.46,35978.0,206.6026,206.826,206.3694,206.418,35978.0
2023-11-16 11:30:00,212.48,212.57,212.28,212.43,21724.0,206.4374,206.5249,206.2431,206.3888,21724.0
2023-11-16 12:00:00,212.42,212.66,212.35,212.63,40297.0,206.3791,206.6123,206.3111,206.5832,40297.0
2023-11-16 12:30:00,212.63,212.99,212.53,212.81,23567.0,206.5832,206.9329,206.486,206.758,23567.0
2023-11-16 13:00:00,212.8,212.87,212.53,212.78,46449.0,206.7483,206.8163,206.486,206.7289,46449.0
2023-11-16 13:30:00,212.8,212.82,212.41,212.59,20134.0,206.7483,206.7678,206.3694,206.5443,20134.0
2023-11-16 14:00:00,212.62,212.75,212.51,212.59,33095.0,206.5734,206.6997,206.4666,206.5443,33095.0
2023-11-16 14:30:00,212.62,213.05,212.61,212.96,27907.0,206.5734,206.9912,206.5637,206.9038,27907.0
2023-11-16 15:00:00,212.97,213.08,212.89,212.94,34940.0,206.9135,207.0204,206.8358,206.8843,34940.0
2023-11-16 15:30:00,212.93,213.03,212.77,212.88,63744.0,206.8746,206.9718,206.7192,206.826,63744.0
2023-11-17 09:30:00,213.92,214.28,213.27,213.53,39437.0,207.8365,208.1862,207.205,207.4576,39437.0
2023-11-17 10:00:00,213.58,213.83,213.27,213.79,32583.0,207.5061,207.749,207.205,207.7102,32583.0
2023-11-17 10:30:00,213.72,213.97,213.6,213.86,33480.0,207.6422,207.8851,207.5256,207.7782,33480.0
2023-11-17 11:00:00,213.85,213.9,213.4,213.44,25820.0,207.7685,207.817,207.3313,207.3701,25820.0
2023-11-17 11:30:00,213.4,213.62,213.32,213.62,16285.0,207.3313,207.545,207.2535,207.545,16285.0
2023-11-17 12:00:00,213.6,213.89,213.55,213.62,34441.0,207.5256,207.8073,207.477,207.545,34441.0
2023-11-17 12:30:00,213.62,213.82,213.61,213.75,9632.0,207.545,207.7393,207.5353,207.6713,9632.0
2023-11-17 13:00:00,213.79,213.96,213.64,213.85,64909.0,207.7102,207.8753,207.5644,207.7685,64909.0
2023-11-17 13:30:00,213.91,214.02,213.85,214.02,58138.0,207.8268,207.9336,207.7685,207.9336,58138.0
2023-11-17 14:00:00,214.02,214.07,213.89,213.93,30890.0,207.9336,207.9822,207.8073,207.8462,30890.0
2023-11-17 14:30:00,213.92,214.03,213.85,213.93,36436.0,207.8365,207.9433,207.7685,207.8462,36436.0
2023-11-17 15:00:00,213.95,214.15,213.79,214.08,51570.0,207.8656,208.0599,207.7102,207.9919,51570.0
2023-11-17 15:30:00,214.08,214.14,213.73,214.01,41770.0,207.9919,208.0502,207.6519,207.9239,41770.0
2023-11-20 09:30:00,213.69,214.1,213.23,214.08,42143.0,207.613,208.0114,207.1661,207.9919,42143.0
2023-11-20 10:00:00,214.12,214.58,213.92,214.46,26963.0,208.0308,208.4777,207.8365,208.3611,26963.0
2023-11-20 10:30:00,214.45,214.77,214.34,214.69,17755.0,208.3514,208.6623,208.2445,208.5846,17755.0
2023-11-20 11:00:00,214.71,214.74,214.56,214.67,22422.0,208.604,208.6332,208.4583,208.5651,22422.0
2023-11-20 11:30:00,214.71,214.79,214.54,214.62,23007.0,208.604,208.6817,208.4388,208.5166,23007.0
2023-11-20 12:00:00,214.59,214.71,214.56,214.61,36295.0,208.4874,208.604,208.4583,208.5069,36295.0
2023-11-20 12:30:00,214.58,214.59,214.43,214.59,29819.0,208.4777,208.4874,208.332,208.4874,29819.0
2023-11-20 13:00:00,214.56,215.07,214.56,214.99,23663.0,208.4583,208.9538,208.4583,208.876,23663.0
2023-11-20 13:30:00,215.03,215.23,215.0,215.14,31181.0,208.9149,209.1092,208.8858,209.0218,31181.0
2023-11-20 14:00:00,215.16,215.22,214.96,215.03,25450.0,209.0412,209.0995,208.8469,208.9149,25450.0
2023-11-20 14:30:00,215.05,215.35,215.04,215.28,16647.0,208.9343,209.2258,208.9246,209.1578,16647.0
2023-11-20 15:00:00,215.28,215.53,215.22,215.5,23271.0,209.1578,209.4007,209.0995,209.3715,23271.0
2023-11-20 15:30:00,215.48,215.48,214.95,215.09,54643.0,209.3521,209.3521,208.8372,208.9732,54643.0
2023-11-21 09:30:00,214.73,214.86,214.2,214.42,39370.0,208.6234,208.7497,208.1085,208.3223,39370.0
2023-11-21 10:00:00,214.39,214.89,214.39,214.5,42583.0,208.2931,208.7789,208.2931,208.4,42583.0
2023-11-21 10:30:00,214.5,214.75,214.29,214.74,18299.0,208.4,208.6429,208.196,208.6332,18299.0
2023-11-21 11:00:00,214.71,214.77,214.44,214.57,35489.0,208.604,208.6623,208.3417,208.468,35489.0
2023-11-21 11:30:00,214.56,214.71,214.46,214.65,86145.0,208.4583,208.604,208.3611,208.5457,86145.0
2023-11-21 12:00:00,214.64,214.87,214.59,214.8,17250.0,208.536,208.7595,208.4874,208.6914,17250.0
2023-11-21 12:30:00,214.82,215.08,214.82,215.06,27763.0,208.7109,208.9635,208.7109,208.9441,27763.0
2023-11-21 13:00:00,214.96,214.96,214.65,214.76,19303.0,208.8469,208.8469,208.5457,208.6526,19303.0
2023-11-21 13:30:00,214.75,214.98,214.74,214.84,24881.0,208.6429,208.8663,208.6332,208.7303,24881.0
2023-11-21 14:00:00,214.84,214.95,214.64,214.87,36790.0,208.7303,208.8372,208.536,208.7595,36790.0
2023-11-21 14:30:00,214.85,214.86,214.54,214.79,46151.0,208.74,208.7497,208.4388,208.6817,46151.0
2023-11-21 15:00:00,214.8,214.92,214.69,214.8,29781.0,208.6914,208.808,208.5846,208.6914,29781.0
2023-11-21 15:30:00,214.8,214.8,214.55,214.65,51465.0,208.6914,208.6914,208.4486,208.5457,51465.0
2023-11-22 09:30:00,215.56,215.97,214.88,215.38,38272.0,209.4298,209.8282,208.7692,209.255,38272.0
2023-11-22 10:00:00,215.3,215.71,215.06,215.71,18214.0,209.1772,209.5756,208.9441,209.5756,18214.0
2023-11-22 10:30:00,215.84,215.92,215.44,215.56,30275.0,209.7019,209.7796,209.3132,209.4298,30275.0
2023-11-22 11:00:00,215.62,215.83,215.55,215.67,31680.0,209.4881,209.6922,209.4201,209.5367,31680.0
2023-11-22 11:30:00,215.76,216.1,215.73,216.1,16127.0,209.6241,209.9545,209.595,209.9545,16127.0
2023-11-22 12:00:00,216.11,216.2,215.79,215.91,13309.0,209.9642,210.0516,209.6533,209.7699,13309.0
2023-11-22 12:30:00,215.78,215.78,215.4,215.64,22081.0,209.6436,209.6436,209.2744,209.5076,22081.0
2023-11-22 13:00:00,215.69,215.72,215.5,215.66,23666.0,209.5561,209.5853,209.3715,209.527,23666.0
2023-11-22 13:30:00,215.7,215.71,215.48,215.51,21973.0,209.5659,209.5756,209.3521,209.3813,21973.0
2023-11-22 14:00:00,215.63,215.69,215.47,215.59,12964.0,209.4978,209.5561,209.3424,209.459,12964.0
2023-11-22 14:30:00,215.59,215.6,214.92,215.36,18168.0,209.459,209.4687,208.808,209.2355,18168.0
2023-11-22 15:00:00,215.39,215.75,215.36,215.75,26067.0,209.2647,209.6144,209.2355,209.6144,26067.0
2023-11-22 15:30:00,215.76,215.76,215.6,215.64,50072.0,209.6241,209.6241,209.4687,209.5076,50072.0
2023-11-24 09:30:00,215.4,216.1,215.34,216.04,32730.0,209.2744,209.9545,209.2161,209.8962,32730.0
2023-11-24 10:00:00,216.07,216.43,216.02,216.41,31976.0,209.9253,210.2751,209.8768,210.2557,31976.0
2023-11-24 10:30:00,216.47,216.55,216.28,216.48,20675.0,210.314,210.3917,210.1294,210.3237,20675.0
2023-11-24 11:00:00,216.46,216.55,216.26,216.26,18263.0,210.3042,210.3917,210.1099,210.1099,18263.0
2023-11-24 11:30:00,216.39,216.39,216.25,216.27,12542.0,210.2362,210.2362,210.1002,210.1196,12542.0
2023-11-24 12:00:00,216.23,216.44,216.21,216.23,13174.0,210.0808,210.2848,210.0613,210.0808,13174.0
2023-11-24 12:30:00,216.2,216.48,216.2,216.48,11691.0,210.0516,210.3237,210.0516,210.3237,11691.0
2023-11-27 09:30:00,215.7,215.81,215.22,215.64,87584.0,209.5659,209.6727,209.0995,209.5076,87584.0
2023-11-27 10:00:00,215.72,216.16,215.66,216.04,34525.0,209.5853,210.0128,209.527,209.8962,34525.0
2023-11-27 10:30:00,216.03,216.24,216.03,216.11,50830.0,209.8865,210.0905,209.8865,209.9642,50830.0
2023-11-27 11:00:00,216.06,216.3,215.86,216.27,17336.0,209.9156,210.1488,209.7213,210.1196,17336.0
2023-11-27 11:30:00,216.23,216.42,216.09,216.19,20321.0,210.0808,210.2654,209.9448,210.0419,20321.0
2023-11-27 12:00:00,216.18,216.26,216.05,216.09,15998.0,210.0322,210.1099,209.9059,209.9448,15998.0
2023-11-27 12:30:00,216.12,216.25,216.1,216.13,12522.0,209.9739,210.1002,209.9545,209.9836,12522.0
2023-11-27 13:00:00,216.11,216.33,216.01,216.24,148368.0,209.9642,210.1779,209.867,210.0905,148368.0
2023-11-27 13:30:00,216.24,216.29,216.11,216.17,20489.0,210.0905,210.1391,209.9642,210.0225,20489.0
2023-11-27 14:00:00,216.18,216.31,216.17,216.26,10124.0,210.0322,210.1585,210.0225,210.1099,10124.0
2023-11-27 14:30:00,216.28,216.28,215.87,216.06,41703.0,210.1294,210.1294,209.731,209.9156,41703.0
2023-11-27 15:00:00,216.13,216.32,216.07,216.27,27029.0,209.9836,210.1682,209.9253,210.1196,27029.0
2023-11-27 15:30:00,216.31,216.41,215.93,216.0,84544.0,210.1585,210.2557,209.7893,209.8573,84544.0
2023-11-28 09:30:00,215.48,215.99,215.35,215.58,36172.0,209.3521,209.8476,209.2258,209.4493,36172.0
2023-11-28 10:00:00,215.69,216.02,215.54,215.9,19718.0,209.5561,209.8768,209.4104,209.7602,19718.0
2023-11-28 10:30:00,215.95,216.6,215.85,216.59,27156.0,209.8087,210.4403,209.7116,210.4305,27156.0
2023-11-28 11:00:00,216.67,216.7,216.45,216.51,23450.0,210.5083,210.5374,210.2945,210.3528,23450.0
2023-11-28 11:30:00,216.66,216.93,216.66,216.77,25216.0,210.4986,210.7609,210.4986,210.6054,25216.0
2023-11-28 12:00:00,216.78,216.78,216.24,216.3,32135.0,210.6151,210.6151,210.0905,210.1488,32135.0
2023-11-28 12:30:00,216.06,216.33,216.06,216.09,18891.0,209.9156,210.1779,209.9156,209.9448,18891.0
2023-11-28 13:00:00,216.06,216.07,215.54,215.88,28299.0,209.9156,209.9253,209.4104,209.7407,28299.0
2023-11-28 13:30:00,215.86,215.95,215.74,215.76,36325.0,209.7213,209.8087,209.6047,209.6241,36325.0
2023-11-28 14:00:00,215.79,215.88,215.61,215.68,18635.0,209.6533,209.7407,209.4784,209.5464,18635.0
2023-11-28 14:30:00,215.67,215.98,215.54,215.93,18006.0,209.5367,209.8379,209.4104,209.7893,18006.0
2023-11-28 15:00:00,215.95,215.99,215.6,215.77,34833.0,209.8087,209.8476,209.4687,209.6339,34833.0
2023-11-28 15:30:00,215.77,216.0,215.62,215.73,37158.0,209.6339,209.8573,209.4881,209.595,37158.0
2023-11-29 09:30:00,217.0,218.32,216.71,218.22,48574.0,210.8289,212.1113,210.5471,212.0142,48574.0
2023-11-29 10:00:00,218.17,218.2,217.21,217.31,27611.0,211.9656,211.9948,211.0329,211.1301,27611.0
2023-11-29 10:30:00,217.4,217.69,217.3,217.49,17712.0,211.2175,211.4993,211.1204,211.3049,17712.0
2023-11-29 11:00:00,217.46,217.66,216.86,216.92,35880.0,211.2758,211.4701,210.6929,210.7512,35880.0
2023-11-29 11:30:00,216.9,217.36,216.76,217.34,25235.0,210.7317,211.1786,210.5957,211.1592,25235.0
2023-11-29 12:00:00,217.34,217.5,217.23,217.5,29607.0,211.1592,211.3147,211.0523,211.3147,29607.0
2023-11-29 12:30:00,217.51,217.55,217.43,217.49,22007.0,211.3244,211.3632,211.2467,211.3049,22007.0
2023-11-29 13:00:00,217.39,217.53,217.3,217.52,26222.0,211.2078,211.3438,211.1204,211.3341,26222.0
2023-11-29 13:30:00,217.52,217.56,217.26,217.53,14185.0,211.3341,211.373,211.0815,211.3438,14185.0
2023-11-29 14:00:00,217.49,217.62,217.33,217.34,26031.0,211.3049,211.4313,211.1495,211.1592,26031.0
2023-11-29 14:30:00,217.31,217.31,216.89,217.06,22520.0,211.1301,211.1301,210.722,210.8872,22520.0
2023-11-29 15:00:00,217.05,217.06,216.52,216.57,30260.0,210.8775,210.8872,210.3625,210.4111,30260.0
2023-11-29 15:30:00,216.54,216.68,216.32,216.62,38256.0,210.382,210.518,210.1682,210.4597,38256.0
2023-11-30 09:30:00,217.04,217.6,216.46,217.44,61166.0,210.8677,211.4118,210.3042,211.2564,61166.0
2023-11-30 10:00:00,217.43,217.46,216.93,217.33,33371.0,211.2467,211.2758,210.7609,211.1495,33371.0
2023-11-30 10:30:00,217.34,217.59,216.83,217.59,26016.0,211.1592,211.4021,210.6637,211.4021,26016.0
2023-11-30 11:00:00,217.58,217.73,217.29,217.53,27698.0,211.3924,211.5381,211.1106,211.3438,27698.0
2023-11-30 11:30:00,217.43,217.48,217.04,217.09,32474.0,211.2467,211.2952,210.8677,210.9163,32474.0
2023-11-30 12:00:00,217.07,217.31,216.86,216.87,15986.0,210.8969,211.1301,210.6929,210.7026,15986.0
2023-11-30 12:30:00,216.91,217.31,216.84,217.15,23314.0,210.7414,211.1301,210.6734,210.9746,23314.0
2023-11-30 13:00:00,217.14,217.43,216.93,217.23,26166.0,210.9649,211.2467,210.7609,211.0523,26166.0
2023-11-30 13:30:00,217.25,217.44,217.09,217.38,47909.0,211.0718,211.2564,210.9163,211.1981,47909.0
2023-11-30 14:00:00,217.4,217.67,217.4,217.55,20578.0,211.2175,211.4798,211.2175,211.3632,20578.0
2023-11-30 14:30:00,217.56,217.91,217.5,217.91,25526.0,211.373,211.713,211.3147,211.713,25526.0
2023-11-30 15:00:00,217.9,217.9,217.28,217.4,31952.0,211.7033,211.7033,211.1009,211.2175,31952.0
2023-11-30 15:30:00,217.37,218.35,217.33,218.23,55610.0,211.1884,212.1405,211.1495,212.0239,55610.0
2023-12-01 09:30:00,218.1,218.92,217.77,218.81,51219.0,211.8976,212.6943,211.577,212.5874,51219.0
2023-12-01 10:00:00,218.93,219.51,218.93,219.09,41477.0,212.704,213.2675,212.704,212.8594,41477.0
2023-12-01 10:30:00,219.02,219.74,218.93,219.62,22819.0,212.7914,213.491,212.704,213.3744,22819.0
2023-12-01 11:00:00,219.31,220.43,219.07,220.43,35240.0,213.0732,214.1613,212.84,214.1613,35240.0
2023-12-01 11:30:00,220.4,221.23,220.13,221.04,72545.0,214.1322,214.9386,213.8699,214.754,72545.0
2023-12-01 12:00:00,221.04,221.39,221.03,221.26,39915.0,214.754,215.094,214.7443,214.9677,39915.0
2023-12-01 12:30:00,221.26,221.69,221.25,221.63,20740.0,214.9677,215.3855,214.958,215.3272,20740.0
2023-12-01 13:00:00,221.64,221.68,221.33,221.36,54337.0,215.3369,215.3758,215.0357,215.0649,54337.0
2023-12-01 13:30:00,221.3,221.4,221.14,221.27,52742.0,215.0066,215.1038,214.8511,214.9775,52742.0
2023-12-01 14:00:00,221.27,221.46,221.21,221.35,74780.0,214.9775,215.162,214.9192,215.0552,74780.0
2023-12-01 14:30:00,221.38,221.59,221.35,221.59,77964.0,215.0843,215.2884,215.0552,215.2884,77964.0
2023-12-01 15:00:00,221.59,221.63,221.24,221.62,92853.0,215.2884,215.3272,214.9483,215.3175,92853.0
2023-12-01 15:30:00,221.61,221.91,221.55,221.84,194240.0,215.3078,215.5993,215.2495,215.5312,194240.0
2023-12-04 09:30:00,220.38,222.36,220.38,221.23,48236.0,214.1128,216.0365,214.1128,214.9386,48236.0
2023-12-04 10:00:00,221.18,221.51,220.81,220.93,31747.0,214.89,215.2106,214.5305,214.6471,31747.0
2023-12-04 10:30:00,220.98,221.21,220.62,220.67,37820.0,214.6957,214.9192,214.3459,214.3945,37820.0
2023-12-04 11:00:00,220.67,221.19,220.56,220.99,37801.0,214.3945,214.8997,214.2876,214.7054,37801.0
2023-12-04 11:30:00,220.96,221.47,220.87,221.46,27377.0,214.6763,215.1718,214.5888,215.162,27377.0
2023-12-04 12:00:00,221.51,221.61,221.34,221.59,16314.0,215.2106,215.3078,215.0455,215.2884,16314.0
2023-12-04 12:30:00,221.6,221.78,221.48,221.7,22155.0,215.2981,215.4729,215.1815,215.3952,22155.0
2023-12-04 13:00:00,221.63,221.63,221.14,221.15,17942.0,215.3272,215.3272,214.8511,214.8609,17942.0
2023-12-04 13:30:00,221.11,221.33,221.09,221.13,15448.0,214.822,215.0357,214.8026,214.8414,15448.0
2023-12-04 14:00:00,221.19,221.38,221.07,221.1,38563.0,214.8997,215.0843,214.7831,214.8123,38563.0
2023-12-04 14:30:00,221.18,221.42,221.1,221.33,79370.0,214.89,215.1232,214.8123,215.0357,79370.0
2023-12-04 15:00:00,221.37,221.41,221.13,221.18,60091.0,215.0746,215.1135,214.8414,214.89,60091.0
2023-12-04 15:30:00,221.2,221.7,221.08,221.62,56466.0,214.9094,215.3952,214.7929,215.3175,56466.0
2023-12-05 09:30:00,220.64,220.91,219.38,219.84,38384.0,214.3654,214.6277,213.1412,213.5881,38384.0
2023-12-05 10:00:00,219.95,220.44,219.74,219.98,16348.0,213.695,214.1711,213.491,213.7241,16348.0
2023-12-05 10:30:00,220.06,220.19,219.66,220.19,25478.0,213.8019,213.9282,213.4132,213.9282,25478.0
2023-12-05 11:00:00,220.26,220.28,219.41,220.02,35197.0,213.9962,214.0156,213.1703,213.763,35197.0
2023-12-05 11:30:00,220.02,220.22,219.6,219.79,58747.0,213.763,213.9573,213.3549,213.5395,58747.0
2023-12-05 12:00:00,219.86,219.92,219.5,219.59,39053.0,213.6075,213.6658,213.2578,213.3452,39053.0
2023-12-05 12:30:00,219.6,219.6,219.02,219.46,25680.0,213.3549,213.3549,212.7914,213.2189,25680.0
2023-12-05 13:00:00,219.53,219.77,219.37,219.64,14635.0,213.2869,213.5201,213.1315,213.3938,14635.0
2023-12-05 13:30:00,219.68,219.73,219.4,219.65,26053.0,213.4327,213.4812,213.1606,213.4035,26053.0
2023-12-05 14:00:00,219.67,219.83,219.53,219.76,25544.0,213.423,213.5784,213.2869,213.5104,25544.0
2023-12-05 14:30:00,219.8,219.88,219.55,219.86,29770.0,213.5493,213.627,213.3064,213.6075,29770.0
2023-12-05 15:00:00,219.83,219.87,219.64,219.7,51721.0,213.5784,213.6173,213.3938,213.4521,51721.0
2023-12-05 15:30:00,219.69,219.75,219.53,219.66,129096.0,213.4424,213.5007,213.2869,213.4132,129096.0
2023-12-06 09:30:00,220.58,221.36,220.48,221.36,45023.0,214.3071,215.0649,214.2099,215.0649,45023.0
2023-12-06 10:00:00,221.48,221.75,220.92,221.13,24052.0,215.1815,215.4438,214.6374,214.8414,24052.0
2023-12-06 10:30:00,221.09,221.37,220.75,220.8,21470.0,214.8026,215.0746,214.4722,214.5208,21470.0
2023-12-06 11:00:00,220.85,221.03,220.56,220.76,30402.0,214.5694,214.7443,214.2876,214.482,30402.0
2023-12-06 11:30:00,220.7,220.7,220.38,220.68,26474.0,214.4237,214.4237,214.1128,214.4042,26474.0
2023-12-06 12:00:00,220.67,220.72,220.36,220.44,33848.0,214.3945,214.4431,214.0933,214.1711,33848.0
2023-12-06 12:30:00,220.43,220.67,220.14,220.16,19335.0,214.1613,214.3945,213.8796,213.899,19335.0
2023-12-06 13:00:00,220.16,220.5,220.07,220.5,31987.0,213.899,214.2293,213.8116,214.2293,31987.0
2023-12-06 13:30:00,220.47,220.54,220.36,220.47,35309.0,214.2002,214.2682,214.0933,214.2002,35309.0
2023-12-06 14:00:00,220.46,220.57,220.12,220.14,27274.0,214.1905,214.2974,213.8602,213.8796,27274.0
2023-12-06 14:30:00,220.17,220.4,220.09,220.09,102090.0,213.9087,214.1322,213.831,213.831,102090.0
2023-12-06 15:00:00,220.07,220.16,219.48,219.53,43088.0,213.8116,213.899,213.2384,213.2869,43088.0
2023-12-06 15:30:00,219.49,219.61,219.24,219.43,61408.0,213.2481,213.3647,213.0052,213.1898,61408.0
2023-12-07 09:30:00,220.01,220.17,219.38,220.08,44251.0,213.7533,213.9087,213.1412,213.8213,44251.0
2023-12-07 10:00:00,220.04,220.59,219.78,220.45,29874.0,213.7824,214.3168,213.5298,214.1808,29874.0
2023-12-07 10:30:00,220.45,220.53,220.04,220.2,33829.0,214.1808,214.2585,213.7824,213.9379,33829.0
2023-12-07 11:00:00,220.28,220.34,219.41,219.74,35560.0,214.0156,214.0739,213.1703,213.491,35560.0
2023-12-07 11:30:00,219.77,220.05,219.71,219.96,21846.0,213.5201,213.7921,213.4618,213.7047,21846.0
2023-12-07 12:00:00,219.98,220.04,219.74,219.9,27874.0,213.7241,213.7824,213.491,213.6464,27874.0
2023-12-07 12:30:00,219.93,220.11,219.86,219.99,18093.0,213.6756,213.8504,213.6075,213.7339,18093.0
2023-12-07 13:00:00,220.01,220.2,220.0,220.1,26211.0,213.7533,213.9379,213.7436,213.8407,26211.0
2023-12-07 13:30:00,220.13,220.41,220.13,220.31,20435.0,213.8699,214.1419,213.8699,214.0448,20435.0
2023-12-07 14:00:00,220.32,220.57,220.28,220.49,33414.0,214.0545,214.2974,214.0156,214.2196,33414.0
2023-12-07 14:30:00,220.49,220.5,220.12,220.12,27877.0,214.2196,214.2293,213.8602,213.8602,27877.0
2023-12-07 15:00:00,220.1,220.38,220.08,220.31,26027.0,213.8407,214.1128,213.8213,214.0448,26027.0
2023-12-07 15:30:00,220.32,220.39,220.16,220.38,43585.0,214.0545,214.1225,213.899,214.1128,43585.0
2023-12-08 09:30:00,220.4,221.36,220.26,221.09,44951.0,214.1322,215.0649,213.9962,214.8026,44951.0
2023-12-08 10:00:00,221.09,221.81,221.09,221.54,33320.0,214.8026,215.5021,214.8026,215.2398,33320.0
2023-12-08 10:30:00,221.5,221.51,220.87,221.34,21326.0,215.2009,215.2106,214.5888,215.0455,21326.0
2023-12-08 11:00:00,221.28,221.34,220.4,220.64,24054.0,214.9872,215.0455,214.1322,214.3654,24054.0
2023-12-08 11:30:00,220.66,220.79,220.23,220.54,26241.0,214.3848,214.5111,213.967,214.2682,26241.0
2023-12-08 12:00:00,220.54,220.72,220.17,220.7,31277.0,214.2682,214.4431,213.9087,214.4237,31277.0
2023-12-08 12:30:00,220.71,220.83,220.64,220.78,22568.0,214.4334,214.55,214.3654,214.5014,22568.0
2023-12-08 13:00:00,220.78,221.13,220.71,221.09,31976.0,214.5014,214.8414,214.4334,214.8026,31976.0
2023-12-08 13:30:00,221.08,221.08,220.81,221.06,29584.0,214.7929,214.7929,214.5305,214.7734,29584.0
2023-12-08 14:00:00,221.08,221.31,221.02,221.29,33085.0,214.7929,215.0163,214.7346,214.9969,33085.0
2023-12-08 14:30:00,221.34,221.51,221.24,221.41,22602.0,215.0455,215.2106,214.9483,215.1135,22602.0
2023-12-08 15:00:00,221.44,221.5,221.26,221.46,33621.0,215.1426,215.2009,214.9677,215.162,33621.0
2023-12-08 15:30:00,221.34,221.63,221.28,221.33,42182.0,215.0455,215.3272,214.9872,215.0357,42182.0
2023-12-11 09:30:00,221.41,222.8,221.41,222.48,59447.0,215.1135,216.4639,215.1135,216.153,59447.0
2023-12-11 10:00:00,222.53,223.07,222.35,222.8,31255.0,216.2016,216.7263,216.0267,216.4639,31255.0
2023-12-11 10:30:00,222.81,223.21,222.78,223.12,27347.0,216.4737,216.8623,216.4445,216.7748,27347.0
2023-12-11 11:00:00,223.12,223.26,222.88,223.08,37335.0,216.7748,216.9109,216.5417,216.736,37335.0
2023-12-11 11:30:00,223.11,223.41,222.92,223.41,33525.0,216.7651,217.0566,216.5805,217.0566,33525.0
2023-12-11 12:00:00,223.43,223.43,223.15,223.21,20184.0,217.076,217.076,216.804,216.8623,20184.0
2023-12-11 12:30:00,223.22,223.35,223.14,223.25,26652.0,216.872,216.9983,216.7943,216.9011,26652.0
2023-12-11 13:00:00,223.22,223.37,223.03,223.32,89644.0,216.872,217.0177,216.6874,216.9692,89644.0
2023-12-11 13:30:00,223.33,223.39,223.24,223.37,17213.0,216.9789,217.0372,216.8914,217.0177,17213.0
2023-12-11 14:00:00,223.37,223.4,223.23,223.4,16311.0,217.0177,217.0469,216.8817,217.0469,16311.0
2023-12-11 14:30:00,223.37,223.42,223.25,223.29,27221.0,217.0177,217.0663,216.9011,216.94,27221.0
2023-12-11 15:00:00,223.23,223.35,223.13,223.21,49242.0,216.8817,216.9983,216.7846,216.8623,49242.0
2023-12-11 15:30:00,223.18,223.44,223.13,223.42,70492.0,216.8331,217.0857,216.7846,217.0663,70492.0
2023-12-12 09:30:00,223.5,223.52,222.4,222.97,44466.0,217.144,217.1635,216.0753,216.6291,44466.0
2023-12-12 10:00:00,222.9,223.39,222.86,223.34,23340.0,216.5611,217.0372,216.5222,216.9886,23340.0
2023-12-12 10:30:00,223.33,223.81,223.29,223.76,38287.0,216.9789,217.4452,216.94,217.3966,38287.0
2023-12-12 11:00:00,223.75,223.8,223.58,223.65,21537.0,217.3869,217.4355,217.2218,217.2898,21537.0
2023-12-12 11:30:00,223.65,223.75,223.55,223.65,32728.0,217.2898,217.3869,217.1926,217.2898,32728.0
2023-12-12 12:00:00,223.62,223.87,223.5,223.84,15462.0,217.2606,217.5035,217.144,217.4744,15462.0
2023-12-12 12:30:00,223.86,224.0,223.65,223.67,15345.0,217.4938,217.6298,217.2898,217.3092,15345.0
2023-12-12 13:00:00,223.63,223.98,223.6,223.96,22681.0,217.2703,217.6104,217.2412,217.591,22681.0
2023-12-12 13:30:00,223.91,224.04,223.9,224.03,29335.0,217.5424,217.6687,217.5327,217.659,29335.0
2023-12-12 14:00:00,224.04,224.08,223.9,224.01,34836.0,217.6687,217.7075,217.5327,217.6395,34836.0
2023-12-12 14:30:00,223.98,224.16,223.98,224.16,28970.0,217.6104,217.7853,217.6104,217.7853,28970.0
2023-12-12 15:00:00,224.14,224.43,224.1,224.36,31122.0,217.7658,218.0476,217.727,217.9796,31122.0
2023-12-12 15:30:00,224.37,224.37,223.85,224.01,29374.0,217.9893,217.9893,217.4841,217.6395,29374.0
2023-12-13 09:30:00,224.1,224.48,223.79,224.08,47535.0,217.727,218.0962,217.4258,217.7075,47535.0
2023-12-13 10:00:00,224.05,224.53,224.05,224.46,24854.0,217.6784,218.1447,217.6784,218.0767,24854.0
2023-12-13 10:30:00,224.43,224.83,224.38,224.75,24526.0,218.0476,218.4362,217.999,218.3585,24526.0
2023-12-13 11:00:00,224.78,224.82,224.58,224.58,19884.0,218.3876,218.4265,218.1933,218.1933,19884.0
2023-12-13 11:30:00,224.61,224.64,224.34,224.39,30620.0,218.2225,218.2516,217.9601,218.0087,30620.0
2023-12-13 12:00:00,224.39,224.41,224.17,224.18,23550.0,218.0087,218.0282,217.795,217.8047,23550.0
2023-12-13 12:30:00,224.18,224.33,224.15,224.21,25107.0,217.8047,217.9504,217.7755,217.8338,25107.0
2023-12-13 13:00:00,224.19,224.21,223.96,224.0,74991.0,217.8144,217.8338,217.591,217.6298,74991.0
2023-12-13 13:30:00,224.07,224.33,224.0,224.33,32055.0,217.6978,217.9504,217.6298,217.9504,32055.0
2023-12-13 14:00:00,224.33,226.47,224.33,226.47,41999.0,217.9504,220.0296,217.9504,220.0296,41999.0
2023-12-13 14:30:00,226.45,228.49,226.27,228.35,40061.0,220.0101,221.9921,219.8353,221.8561,40061.0
2023-12-13 15:00:00,228.39,229.06,227.73,228.05,58726.0,221.895,222.5459,221.2537,221.5646,58726.0
2023-12-13 15:30:00,228.07,228.89,227.96,228.85,122983.0,221.5841,222.3808,221.4772,222.3419,122983.0
2023-12-14 09:30:00,231.02,233.06,231.02,232.53,71359.0,224.4502,226.4322,224.4502,225.9172,71359.0
2023-12-14 10:00:00,232.71,232.76,231.63,232.19,84951.0,226.0921,226.1407,225.0428,225.5869,84951.0
2023-12-14 10:30:00,232.21,232.51,231.79,232.33,29115.0,225.6063,225.8978,225.1983,225.7229,29115.0
2023-12-14 11:00:00,232.25,232.46,231.89,232.17,40170.0,225.6452,225.8492,225.2954,225.5675,40170.0
2023-12-14 11:30:00,232.12,232.65,232.03,232.65,23129.0,225.5189,226.0338,225.4315,226.0338,23129.0
2023-12-14 12:00:00,232.65,233.14,232.64,232.86,40826.0,226.0338,226.5099,226.0241,226.2379,40826.0
2023-12-14 12:30:00,232.88,232.99,232.15,232.16,72228.0,226.2573,226.3642,225.548,225.5578,72228.0
2023-12-14 13:00:00,232.05,232.22,231.73,231.84,35728.0,225.4509,225.6161,225.14,225.2469,35728.0
2023-12-14 13:30:00,231.73,231.82,231.01,231.37,26869.0,225.14,225.2274,224.4405,224.7902,26869.0
2023-12-14 14:00:00,231.39,231.82,231.37,231.76,30411.0,224.8097,225.2274,224.7902,225.1691,30411.0
2023-12-14 14:30:00,231.75,232.21,231.65,232.21,42005.0,225.1594,225.6063,225.0623,225.6063,42005.0
2023-12-14 15:00:00,232.2,232.27,231.97,232.1,49534.0,225.5966,225.6646,225.3732,225.4995,49534.0
2023-12-14 15:30:00,232.11,232.19,231.74,232.09,101169.0,225.5092,225.5869,225.1497,225.4897,101169.0
2023-12-15 09:30:00,231.91,231.91,230.45,230.74,39633.0,225.3149,225.3149,223.8964,224.1781,39633.0
2023-12-15 10:00:00,230.89,231.41,230.89,231.34,18427.0,224.3239,224.8291,224.3239,224.7611,18427.0
2023-12-15 10:30:00,231.33,231.71,231.13,231.58,19672.0,224.7514,225.1206,224.557,224.9943,19672.0
2023-12-15 11:00:00,231.65,231.75,231.09,231.2,52160.0,225.0623,225.1594,224.5182,224.6251,52160.0
2023-12-15 11:30:00,231.18,231.28,230.79,231.07,33377.0,224.6056,224.7028,224.2267,224.4988,33377.0
2023-12-15 12:00:00,231.15,231.15,230.86,231.04,21818.0,224.5765,224.5765,224.2947,224.4696,21818.0
2023-12-15 12:30:00,231.05,231.1,230.5,230.52,60085.0,224.4793,224.5279,223.945,223.9644,60085.0
2023-12-15 13:00:00,230.47,230.63,230.34,230.62,16072.0,223.9158,224.0713,223.7895,224.0616,16072.0
2023-12-15 13:30:00,230.61,230.66,229.83,230.01,42303.0,224.0518,224.1004,223.294,223.4689,42303.0
2023-12-15 14:00:00,230.04,230.27,229.87,230.02,38663.0,223.498,223.7215,223.3329,223.4786,38663.0
2023-12-15 14:30:00,229.92,230.26,229.88,230.09,33056.0,223.3815,223.7118,223.3426,223.5466,33056.0
2023-12-15 15:00:00,230.12,230.25,229.96,230.2,39343.0,223.5758,223.7021,223.4203,223.6535,39343.0
2023-12-15 15:30:00,230.2,230.82,229.8,230.39,69112.0,223.6535,224.2559,223.2649,223.8381,69112.0
2023-12-18 09:30:00,231.43,231.43,230.54,230.85,45040.0,224.8485,224.8485,223.9838,224.285,45040.0
2023-12-18 10:00:00,231.04,231.28,230.45,230.62,34374.0,224.4696,224.7028,223.8964,224.0616,34374.0
2023-12-18 10:30:00,230.62,230.66,230.19,230.38,42850.0,224.0616,224.1004,223.6438,223.8284,42850.0
2023-12-18 11:00:00,230.35,230.76,230.25,230.69,25634.0,223.7992,224.1976,223.7021,224.1296,25634.0
2023-12-18 11:30:00,230.66,230.66,230.47,230.57,19413.0,224.1004,224.1004,223.9158,224.013,19413.0
2023-12-18 12:00:00,230.56,230.99,230.55,230.94,35577.0,224.0033,224.421,223.9935,224.3725,35577.0
2023-12-18 12:30:00,230.97,231.17,230.92,231.11,28430.0,224.4016,224.5959,224.353,224.5376,28430.0
2023-12-18 13:00:00,231.11,231.12,230.87,231.0,7992.0,224.5376,224.5473,224.3044,224.4307,7992.0
2023-12-18 13:30:00,230.98,231.04,230.91,230.96,41240.0,224.4113,224.4696,224.3433,224.3919,41240.0
2023-12-18 14:00:00,231.01,231.16,230.84,230.92,33172.0,224.4405,224.5862,224.2753,224.353,33172.0
2023-12-18 14:30:00,230.96,231.1,230.76,230.96,37994.0,224.3919,224.5279,224.1976,224.3919,37994.0
2023-12-18 15:00:00,230.92,231.08,230.83,231.01,34753.0,224.353,224.5085,224.2656,224.4405,34753.0
2023-12-18 15:30:00,230.99,231.02,230.74,230.74,86842.0,224.421,224.4502,224.1781,224.1781,86842.0
2023-12-19 09:30:00,231.61,232.41,231.43,232.39,65175.0,225.0234,225.8006,224.8485,225.7812,65175.0
2023-12-19 10:00:00,232.27,232.63,232.2,232.48,44430.0,225.6646,226.0144,225.5966,225.8687,44430.0
2023-12-19 10:30:00,232.4,232.67,232.33,232.59,49491.0,225.7909,226.0533,225.7229,225.9755,49491.0
2023-12-19 11:00:00,232.63,232.84,232.51,232.66,38148.0,226.0144,226.2184,225.8978,226.0435,38148.0
2023-12-19 11:30:00,232.66,232.66,232.29,232.31,40545.0,226.0435,226.0435,225.6841,225.7035,40545.0
2023-12-19 12:00:00,232.28,232.54,232.22,232.49,21557.0,225.6743,225.927,225.6161,225.8784,21557.0
2023-12-19 12:30:00,232.57,232.67,232.5,232.61,24766.0,225.9561,226.0533,225.8881,225.995,24766.0
2023-12-19 13:00:00,232.61,232.64,232.34,232.45,31292.0,225.995,226.0241,225.7326,225.8395,31292.0
2023-12-19 13:30:00,232.47,232.71,232.42,232.54,28876.0,225.8589,226.0921,225.8104,225.927,28876.0
2023-12-19 14:00:00,232.54,232.58,232.45,232.53,26502.0,225.927,225.9658,225.8395,225.9172,26502.0
2023-12-19 14:30:00,232.55,232.6,232.35,232.47,43196.0,225.9367,225.9852,225.7424,225.8589,43196.0
2023-12-19 15:00:00,232.49,232.63,232.41,232.63,72145.0,225.8784,226.0144,225.8006,226.0144,72145.0
2023-12-19 15:30:00,232.63,232.77,232.47,232.72,128575.0,226.0144,226.1504,225.8589,226.1018,128575.0
2023-12-20 09:30:00,232.13,232.19,231.61,232.11,43599.0,225.5286,225.5869,225.0234,225.5092,43599.0
2023-12-20 10:00:00,232.37,232.6,232.22,232.47,21035.0,225.7618,225.9852,225.6161,225.8589,21035.0
2023-12-20 10:30:00,232.54,232.95,232.54,232.79,19805.0,225.927,226.3253,225.927,226.1698,19805.0
2023-12-20 11:00:00,232.77,232.88,232.67,232.76,44557.0,226.1504,226.2573,226.0533,226.1407,44557.0
2023-12-20 11:30:00,232.78,232.85,232.63,232.76,36700.0,226.1601,226.2281,226.0144,226.1407,36700.0
2023-12-20 12:00:00,232.8,232.95,232.75,232.87,14910.0,226.1796,226.3253,226.131,226.2476,14910.0
2023-12-20 12:30:00,232.87,233.08,232.64,233.04,55481.0,226.2476,226.4516,226.0241,226.4127,55481.0
2023-12-20 13:00:00,233.0,233.04,232.69,232.78,24892.0,226.3739,226.4127,226.0727,226.1601,24892.0
2023-12-20 13:30:00,232.8,232.86,232.47,232.49,19820.0,226.1796,226.2379,225.8589,225.8784,19820.0
2023-12-20 14:00:00,232.43,232.52,232.22,232.36,32853.0,225.8201,225.9075,225.6161,225.7521,32853.0
2023-12-20 14:30:00,232.33,232.35,229.98,230.3,47825.0,225.7229,225.7424,223.4398,223.7507,47825.0
2023-12-20 15:00:00,230.25,230.66,229.29,229.49,32133.0,223.7021,224.1004,222.7694,222.9637,32133.0
2023-12-20 15:30:00,229.52,229.91,228.66,228.72,53985.0,222.9928,223.3717,222.1573,222.2156,53985.0
2023-12-21 09:30:00,229.66,230.14,229.26,229.84,56056.0,224.2739,224.7427,223.8833,224.4497,56056.0
2023-12-21 10:00:00,229.8,230.41,229.41,229.66,35221.0,224.4106,225.0063,224.0298,224.2739,35221.0
2023-12-21 10:30:00,229.86,230.04,229.59,229.87,24576.0,224.4692,224.645,224.2056,224.479,24576.0
2023-12-21 11:00:00,229.96,230.02,229.57,229.9,23484.0,224.5669,224.6255,224.186,224.5083,23484.0
2023-12-21 11:30:00,229.95,229.95,229.33,229.35,27814.0,224.5571,224.5571,223.9517,223.9712,27814.0
2023-12-21 12:00:00,229.28,229.41,228.85,228.88,28152.0,223.9028,224.0298,223.4829,223.5122,28152.0
2023-12-21 12:30:00,228.87,229.22,228.79,228.84,32811.0,223.5024,223.8442,223.4243,223.4731,32811.0
2023-12-21 13:00:00,228.9,229.2,228.55,229.17,101083.0,223.5317,223.8247,223.1899,223.7954,101083.0
2023-12-21 13:30:00,229.23,229.51,229.02,229.5,69063.0,223.854,224.1274,223.6489,224.1177,69063.0
2023-12-21 14:00:00,229.49,229.63,229.24,229.47,49621.0,224.1079,224.2446,223.8638,224.0884,49621.0
2023-12-21 14:30:00,229.47,229.69,229.24,229.47,49075.0,224.0884,224.3032,223.8638,224.0884,49075.0
2023-12-21 15:00:00,229.45,230.06,229.33,230.06,33067.0,224.0688,224.6645,223.9517,224.6645,33067.0
2023-12-21 15:30:00,230.12,230.65,229.93,230.52,108013.0,224.7231,225.2407,224.5376,225.1137,108013.0
2023-12-22 09:30:00,231.46,232.15,231.23,231.92,46298.0,226.0317,226.7055,225.8071,226.4809,46298.0
2023-12-22 10:00:00,231.93,232.16,231.77,232.12,31229.0,226.4907,226.7153,226.3344,226.6762,31229.0
2023-12-22 10:30:00,232.16,232.24,231.69,231.69,47170.0,226.7153,226.7934,226.2563,226.2563,47170.0
2023-12-22 11:00:00,231.66,232.03,231.42,231.97,31595.0,226.227,226.5883,225.9926,226.5297,31595.0
2023-12-22 11:30:00,232.06,232.1,231.61,231.63,16123.0,226.6176,226.6567,226.1782,226.1977,16123.0
2023-12-22 12:00:00,231.68,231.77,231.38,231.76,23876.0,226.2465,226.3344,225.9536,226.3247,23876.0
2023-12-22 12:30:00,231.75,231.91,231.6,231.88,21535.0,226.3149,226.4711,226.1684,226.4418,21535.0
2023-12-22 13:00:00,231.9,231.99,231.85,231.93,20528.0,226.4614,226.5493,226.4126,226.4907,20528.0
2023-12-22 13:30:00,231.93,231.98,231.73,231.87,12628.0,226.4907,226.5395,226.2954,226.4321,12628.0
2023-12-22 14:00:00,231.82,231.82,230.66,230.66,37929.0,226.3833,226.3833,225.2505,225.2505,37929.0
2023-12-22 14:30:00,230.63,231.61,230.44,231.6,40428.0,225.2212,226.1782,225.0356,226.1684,40428.0
2023-12-22 15:00:00,231.69,231.74,231.39,231.7,38417.0,226.2563,226.3051,225.9633,226.2661,38417.0
2023-12-22 15:30:00,231.72,231.73,231.27,231.54,54193.0,226.2856,226.2954,225.8462,226.1098,54193.0
2023-12-26 09:30:00,231.97,232.11,231.69,232.09,41198.0,226.5297,226.6665,226.2563,226.6469,41198.0
2023-12-26 10:00:00,232.13,232.45,232.13,232.29,106000.0,226.686,226.9985,226.686,226.8422,106000.0
2023-12-26 10:30:00,232.36,232.47,232.18,232.35,49581.0,226.9106,227.018,226.7348,226.9008,49581.0
2023-12-26 11:00:00,232.4,232.49,232.23,232.32,18730.0,226.9497,227.0375,226.7836,226.8715,18730.0
2023-12-26 11:30:00,232.35,232.57,232.34,232.53,17269.0,226.9008,227.1157,226.8911,227.0766,17269.0
2023-12-26 12:00:00,232.53,232.78,232.48,232.75,21911.0,227.0766,227.3207,227.0278,227.2914,21911.0
2023-12-26 12:30:00,232.75,232.84,232.57,232.68,22572.0,227.2914,227.3793,227.1157,227.2231,22572.0
2023-12-26 13:00:00,232.68,233.0,232.68,232.9,15812.0,227.2231,227.5356,227.2231,227.4379,15812.0
2023-12-26 13:30:00,232.93,233.02,232.86,232.96,20451.0,227.4672,227.5551,227.3989,227.4965,20451.0
2023-12-26 14:00:00,232.96,233.11,232.93,233.09,34132.0,227.4965,227.643,227.4672,227.6235,34132.0
2023-12-26 14:30:00,233.1,233.29,233.09,233.26,31819.0,227.6332,227.8188,227.6235,227.7895,31819.0
2023-12-26 15:00:00,233.29,233.68,233.18,233.49,37809.0,227.8188,228.1996,227.7114,228.0141,37809.0
2023-12-26 15:30:00,233.48,233.56,232.96,233.07,48653.0,228.0043,228.0824,227.4965,227.6039,48653.0
2023-12-27 09:30:00,233.48,233.49,232.77,233.38,104918.0,228.0043,228.0141,227.311,227.9067,104918.0
2023-12-27 10:00:00,233.41,233.56,233.05,233.35,35325.0,227.936,228.0824,227.5844,227.8774,35325.0
2023-12-27 10:30:00,233.29,233.32,232.9,232.94,22368.0,227.8188,227.8481,227.4379,227.477,22368.0
2023-12-27 11:00:00,232.91,233.23,232.84,233.17,43606.0,227.4477,227.7602,227.3793,227.7016,43606.0
2023-12-27 11:30:00,233.18,233.39,233.16,233.33,28380.0,227.7114,227.9164,227.6918,227.8578,28380.0
2023-12-27 12:00:00,233.3,233.37,233.19,233.27,25579.0,227.8285,227.8969,227.7211,227.7992,25579.0
2023-12-27 12:30:00,233.3,233.3,232.95,233.14,29014.0,227.8285,227.8285,227.4868,227.6723,29014.0
2023-12-27 13:00:00,233.17,233.73,233.15,233.41,42548.0,227.7016,228.2485,227.6821,227.936,42548.0
2023-12-27 13:30:00,233.42,233.48,233.15,233.17,31558.0,227.9457,228.0043,227.6821,227.7016,31558.0
2023-12-27 14:00:00,233.14,233.26,232.65,233.1,43193.0,227.6723,227.7895,227.1938,227.6332,43193.0
2023-12-27 14:30:00,233.13,233.13,232.87,233.05,30162.0,227.6625,227.6625,227.4086,227.5844,30162.0
2023-12-27 15:00:00,233.07,233.33,232.99,233.15,50372.0,227.6039,227.8578,227.5258,227.6821,50372.0
2023-12-27 15:30:00,233.14,233.61,232.92,233.54,71995.0,227.6723,228.1313,227.4575,228.0629,71995.0
2023-12-28 09:30:00,233.34,234.01,233.29,233.95,38032.0,227.8676,228.5219,227.8188,228.4633,38032.0
2023-12-28 10:00:00,234.03,234.03,233.7,233.97,30413.0,228.5414,228.5414,228.2192,228.4828,30413.0
2023-12-28 10:30:00,234.02,234.03,233.43,233.55,90129.0,228.5317,228.5414,227.9555,228.0727,90129.0
2023-12-28 11:00:00,233.55,233.7,233.43,233.58,32594.0,228.0727,228.2192,227.9555,228.102,32594.0
2023-12-28 11:30:00,233.59,233.76,233.49,233.63,49065.0,228.1117,228.2778,228.0141,228.1508,49065.0
2023-12-28 12:00:00,233.61,233.8,233.61,233.68,63942.0,228.1313,228.3168,228.1313,228.1996,63942.0
2023-12-28 12:30:00,233.63,233.81,233.63,233.76,25726.0,228.1508,228.3266,228.1508,228.2778,25726.0
2023-12-28 13:00:00,233.73,233.79,233.3,233.66,38353.0,228.2485,228.3071,227.8285,228.1801,38353.0
2023-12-28 13:30:00,233.69,233.94,233.62,233.65,19812.0,228.2094,228.4535,228.141,228.1703,19812.0
2023-12-28 14:00:00,233.69,233.92,233.67,233.85,24818.0,228.2094,228.434,228.1899,228.3656,24818.0
2023-12-28 14:30:00,233.85,233.97,233.72,233.8,38317.0,228.3656,228.4828,228.2387,228.3168,38317.0
2023-12-28 15:00:00,233.78,233.86,233.55,233.72,44087.0,228.2973,228.3754,228.0727,228.2387,44087.0
2023-12-28 15:30:00,233.79,234.05,233.66,233.82,53462.0,228.3071,228.561,228.1801,228.3364,53462.0
2023-12-29 09:30:00,233.66,234.03,233.25,233.69,38854.0,228.1801,228.5414,227.7797,228.2094,38854.0
2023-12-29 10:00:00,233.8,233.86,233.32,233.36,70873.0,228.3168,228.3754,227.8481,227.8871,70873.0
2023-12-29 10:30:00,233.34,233.35,232.62,232.89,40826.0,227.8676,227.8774,227.1645,227.4282,40826.0
2023-12-29 11:00:00,232.86,233.07,232.31,232.33,36376.0,227.3989,227.6039,226.8618,226.8813,36376.0
2023-12-29 11:30:00,232.39,232.55,232.23,232.34,30508.0,226.9399,227.0961,226.7836,226.8911,30508.0
2023-12-29 12:00:00,232.42,232.46,231.99,232.09,69472.0,226.9692,227.0082,226.5493,226.6469,69472.0
2023-12-29 12:30:00,232.05,232.73,232.05,232.68,20755.0,226.6079,227.2719,226.6079,227.2231,20755.0
2023-12-29 13:00:00,232.7,232.84,232.45,232.53,16991.0,227.2426,227.3793,226.9985,227.0766,16991.0
2023-12-29 13:30:00,232.53,232.91,232.53,232.68,17817.0,227.0766,227.4477,227.0766,227.2231,17817.0
2023-12-29 14:00:00,232.74,232.91,232.61,232.75,14942.0,227.2817,227.4477,227.1547,227.2914,14942.0
2023-12-29 14:30:00,232.78,232.94,232.77,232.91,16666.0,227.3207,227.477,227.311,227.4477,16666.0
2023-12-29 15:00:00,232.9,233.03,232.65,232.97,91380.0,227.4379,227.5649,227.1938,227.5063,91380.0
2023-12-29 15:30:00,232.97,232.97,232.27,232.62,75727.0,227.5063,227.5063,226.8227,227.1645,75727.0
2024-01-02 09:30:00,231.19,232.15,231.02,232.15,60211.0,225.768,226.7055,225.602,226.7055,60211.0
2024-01-02 10:00:00,232.45,232.46,231.71,231.79,31118.0,226.9985,227.0082,226.2758,226.354,31118.0
2024-01-02 10:30:00,231.57,231.84,231.36,231.45,27118.0,226.1391,226.4028,225.934,226.0219,27118.0
2024-01-02 11:00:00,231.48,231.9,231.47,231.66,27726.0,226.0512,226.4614,226.0415,226.227,27726.0
2024-01-02 11:30:00,231.63,232.1,231.54,232.03,19777.0,226.1977,226.6567,226.1098,226.5883,19777.0
2024-01-02 12:00:00,232.1,232.2,231.92,232.08,48842.0,226.6567,226.7543,226.4809,226.6372,48842.0
2024-01-02 12:30:00,232.09,232.38,231.9,231.95,135643.0,226.6469,226.9301,226.4614,226.5102,135643.0
2024-01-02 13:00:00,231.91,232.07,231.77,232.01,23025.0,226.4711,226.6274,226.3344,226.5688,23025.0
2024-01-02 13:30:00,231.87,231.98,231.54,231.55,15967.0,226.4321,226.5395,226.1098,226.1196,15967.0
2024-01-02 14:00:00,231.51,231.57,231.23,231.38,20321.0,226.0805,226.1391,225.8071,225.9536,20321.0
2024-01-02 14:30:00,231.34,231.42,230.88,230.91,42359.0,225.9145,225.9926,225.4653,225.4946,42359.0
2024-01-02 15:00:00,230.86,230.91,230.57,230.7,28378.0,225.4458,225.4946,225.1626,225.2895,28378.0
2024-01-02 15:30:00,230.64,231.39,230.54,231.37,79051.0,225.2309,225.9633,225.1333,225.9438,79051.0
2024-01-03 09:30:00,229.69,229.69,228.7,228.77,61141.0,224.3032,224.3032,223.3364,223.4048,61141.0
2024-01-03 10:00:00,228.65,229.41,228.33,228.47,38879.0,223.2876,224.0298,222.9751,223.1118,38879.0
2024-01-03 10:30:00,228.48,228.49,227.7,228.13,18180.0,223.1216,223.1314,222.3599,222.7798,18180.0
2024-01-03 11:00:00,228.27,228.61,228.25,228.52,18506.0,222.9165,223.2485,222.897,223.1606,18506.0
2024-01-03 11:30:00,228.57,228.66,228.34,228.42,23898.0,223.2095,223.2974,222.9849,223.063,23898.0
2024-01-03 12:00:00,228.42,228.48,228.16,228.44,25376.0,223.063,223.1216,222.8091,223.0825,25376.0
2024-01-03 12:30:00,228.5,228.85,228.39,228.81,33113.0,223.1411,223.4829,223.0337,223.4438,33113.0
2024-01-03 13:00:00,228.82,229.14,228.82,229.09,18983.0,223.4536,223.7661,223.4536,223.7173,18983.0
2024-01-03 13:30:00,229.09,229.09,228.85,228.85,18787.0,223.7173,223.7173,223.4829,223.4829,18787.0
2024-01-03 14:00:00,228.8,229.36,228.28,229.18,108412.0,223.4341,223.9809,222.9263,223.8052,108412.0
2024-01-03 14:30:00,229.33,229.36,228.58,228.58,29249.0,223.9517,223.9809,223.2192,223.2192,29249.0
2024-01-03 15:00:00,228.6,228.6,227.74,227.86,40408.0,223.2388,223.2388,222.3989,222.5161,40408.0
2024-01-03 15:30:00,227.96,228.3,227.57,227.72,79092.0,222.6138,222.9458,222.2329,222.3794,79092.0
2024-01-04 09:30:00,227.68,228.46,227.38,228.17,37102.0,222.3403,223.1021,222.0474,222.8189,37102.0
2024-01-04 10:00:00,228.11,228.95,228.1,228.71,24085.0,222.7603,223.5806,222.7505,223.3462,24085.0
2024-01-04 10:30:00,228.71,228.94,228.57,228.65,29907.0,223.3462,223.5708,223.2095,223.2876,29907.0
2024-01-04 11:00:00,228.69,229.19,228.6,229.07,29720.0,223.3267,223.8149,223.2388,223.6977,29720.0
2024-01-04 11:30:00,229.07,229.15,228.5,228.65,29740.0,223.6977,223.7759,223.1411,223.2876,29740.0
2024-01-04 12:00:00,228.7,228.7,228.36,228.56,246408.0,223.3364,223.3364,223.0044,223.1997,246408.0
2024-01-04 12:30:00,228.54,228.54,228.17,228.41,50980.0,223.1802,223.1802,222.8189,223.0532,50980.0
2024-01-04 13:00:00,228.42,228.6,228.35,228.37,54930.0,223.063,223.2388,222.9946,223.0142,54930.0
2024-01-04 13:30:00,228.38,228.59,228.29,228.39,36390.0,223.0239,223.229,222.936,223.0337,36390.0
2024-01-04 14:00:00,228.42,228.47,228.15,228.2,11840.0,223.063,223.1118,222.7993,222.8482,11840.0
2024-01-04 14:30:00,228.17,228.41,227.91,228.26,22773.0,222.8189,223.0532,222.565,222.9067,22773.0
2024-01-04 15:00:00,228.26,228.57,228.08,228.21,51362.0,222.9067,223.2095,222.731,222.8579,51362.0
2024-01-04 15:30:00,228.18,228.36,227.56,227.68,74209.0,222.8286,223.0044,222.2232,222.3403,74209.0
2024-01-05 09:30:00,227.0,228.28,226.85,228.1,44443.0,221.6763,222.9263,221.5298,222.7505,44443.0
2024-01-05 10:00:00,228.11,229.5,228.11,228.78,39006.0,222.7603,224.1177,222.7603,223.4146,39006.0
2024-01-05 10:30:00,228.83,229.24,228.74,229.13,22858.0,223.4634,223.8638,223.3755,223.7563,22858.0
2024-01-05 11:00:00,229.1,229.26,228.32,228.46,20400.0,223.727,223.8833,222.9653,223.1021,20400.0
2024-01-05 11:30:00,228.53,228.54,228.19,228.26,20161.0,223.1704,223.1802,222.8384,222.9067,20161.0
2024-01-05 12:00:00,228.26,228.26,227.59,227.65,33534.0,222.9067,222.9067,222.2525,222.3111,33534.0
2024-01-05 12:30:00,227.66,227.86,227.5,227.72,20847.0,222.3208,222.5161,222.1646,222.3794,20847.0
2024-01-05 13:00:00,227.55,227.79,227.26,227.79,20657.0,222.2134,222.4478,221.9302,222.4478,20657.0
2024-01-05 13:30:00,227.87,228.37,227.87,228.27,21320.0,222.5259,223.0142,222.5259,222.9165,21320.0
2024-01-05 14:00:00,228.27,228.71,228.27,228.34,22628.0,222.9165,223.3462,222.9165,222.9849,22628.0
2024-01-05 14:30:00,228.3,228.44,227.52,227.55,30816.0,222.9458,223.0825,222.1841,222.2134,30816.0
2024-01-05 15:00:00,227.52,227.95,227.51,227.81,36204.0,222.1841,222.604,222.1743,222.4673,36204.0
2024-01-05 15:30:00,227.79,228.31,227.54,228.08,42055.0,222.4478,222.9556,222.2036,222.731,42055.0
2024-01-08 09:30:00,228.5,228.87,227.88,228.58,79792.0,223.1411,223.5024,222.5357,223.2192,79792.0
2024-01-08 10:00:00,228.61,228.81,228.36,228.8,42132.0,223.2485,223.4438,223.0044,223.4341,42132.0
2024-01-08 10:30:00,228.83,229.38,228.83,229.24,35797.0,223.4634,224.0005,223.4634,223.8638,35797.0
2024-01-08 11:00:00,229.27,229.41,229.01,229.3,29645.0,223.8931,224.0298,223.6392,223.9224,29645.0
2024-01-08 11:30:00,229.3,229.55,229.2,229.55,37227.0,223.9224,224.1665,223.8247,224.1665,37227.0
2024-01-08 12:00:00,229.55,229.61,229.15,229.23,33229.0,224.1665,224.2251,223.7759,223.854,33229.0
2024-01-08 12:30:00,229.25,229.71,229.25,229.68,51792.0,223.8735,224.3227,223.8735,224.2934,51792.0
2024-01-08 13:00:00,229.71,229.91,229.69,229.75,129121.0,224.3227,224.518,224.3032,224.3618,129121.0
2024-01-08 13:30:00,229.75,230.04,229.75,230.04,99497.0,224.3618,224.645,224.3618,224.645,99497.0
2024-01-08 14:00:00,230.07,230.5,229.95,230.41,38529.0,224.6743,225.0942,224.5571,225.0063,38529.0
2024-01-08 14:30:00,230.5,230.86,230.45,230.81,25931.0,225.0942,225.4458,225.0454,225.3969,25931.0
2024-01-08 15:00:00,230.77,230.81,230.52,230.65,37827.0,225.3579,225.3969,225.1137,225.2407,37827.0
2024-01-08 15:30:00,230.62,231.15,230.62,231.07,48831.0,225.2114,225.729,225.2114,225.6508,48831.0
2024-01-09 09:30:00,229.47,229.65,229.02,229.56,76512.0,224.0884,224.2641,223.6489,224.1763,76512.0
2024-01-09 10:00:00,229.62,229.99,229.23,229.86,67580.0,224.2349,224.5962,223.854,224.4692,67580.0
2024-01-09 10:30:00,229.88,230.0,229.52,229.53,32279.0,224.4888,224.6059,224.1372,224.147,32279.0
2024-01-09 11:00:00,229.49,229.99,229.49,229.94,68219.0,224.1079,224.5962,224.1079,224.5473,68219.0
2024-01-09 11:30:00,230.03,230.25,229.95,230.24,22925.0,224.6352,224.8501,224.5571,224.8403,22925.0
2024-01-09 12:00:00,230.34,230.34,230.12,230.29,27256.0,224.938,224.938,224.7231,224.8891,27256.0
2024-01-09 12:30:00,230.31,230.35,230.19,230.3,21406.0,224.9087,224.9477,224.7915,224.8989,21406.0
2024-01-09 13:00:00,230.33,230.62,229.91,229.98,18862.0,224.9282,225.2114,224.518,224.5864,18862.0
2024-01-09 13:30:00,229.89,230.51,229.67,230.31,143413.0,224.4985,225.104,224.2837,224.9087,143413.0
2024-01-09 14:00:00,230.33,230.39,229.74,229.8,114142.0,224.9282,224.9868,224.352,224.4106,114142.0
2024-01-09 14:30:00,229.8,229.92,229.56,229.85,21206.0,224.4106,224.5278,224.1763,224.4595,21206.0
2024-01-09 15:00:00,229.89,230.09,229.63,229.83,38898.0,224.4985,224.6938,224.2446,224.4399,38898.0
2024-01-09 15:30:00,229.84,230.04,229.62,229.89,59123.0,224.4497,224.645,224.2349,224.4985,59123.0
2024-01-10 09:30:00,230.02,230.25,229.71,229.72,35075.0,224.6255,224.8501,224.3227,224.3325,35075.0
2024-01-10 10:00:00,229.72,229.72,229.26,229.69,25966.0,224.3325,224.3325,223.8833,224.3032,25966.0
2024-01-10 10:30:00,229.74,229.95,229.67,229.92,55649.0,224.352,224.5571,224.2837,224.5278,55649.0
2024-01-10 11:00:00,230.01,230.06,229.6,229.83,21887.0,224.6157,224.6645,224.2153,224.4399,21887.0
2024-01-10 11:30:00,229.85,230.11,229.73,230.05,7754.0,224.4595,224.7134,224.3423,224.6548,7754.0
2024-01-10 12:00:00,230.05,230.16,229.9,230.14,21110.0,224.6548,224.7622,224.5083,224.7427,21110.0
2024-01-10 12:30:00,230.16,230.24,230.06,230.22,17005.0,224.7622,224.8403,224.6645,224.8208,17005.0
2024-01-10 13:00:00,230.25,230.5,230.0,230.25,21030.0,224.8501,225.0942,224.6059,224.8501,21030.0
2024-01-10 13:30:00,230.17,230.41,230.13,230.38,12598.0,224.772,225.0063,224.7329,224.977,12598.0
2024-01-10 14:00:00,230.38,230.74,230.29,230.71,27624.0,224.977,225.3286,224.8891,225.2993,27624.0
2024-01-10 14:30:00,230.7,230.99,230.59,230.95,19397.0,225.2895,225.5727,225.1821,225.5337,19397.0
2024-01-10 15:00:00,230.95,231.02,230.17,230.37,50190.0,225.5337,225.602,224.772,224.9673,50190.0
2024-01-10 15:30:00,230.34,230.71,230.08,230.64,35497.0,224.938,225.2993,224.6841,225.2309,35497.0
2024-01-11 09:30:00,230.26,230.6,229.57,229.67,117634.0,224.8598,225.1919,224.186,224.2837,117634.0
2024-01-11 10:00:00,229.58,229.58,228.27,228.86,37802.0,224.1958,224.1958,222.9165,223.4927,37802.0
2024-01-11 10:30:00,228.91,229.16,228.5,228.56,31062.0,223.5415,223.7856,223.1411,223.1997,31062.0
2024-01-11 11:00:00,228.7,228.7,228.07,228.24,39072.0,223.3364,223.3364,222.7212,222.8872,39072.0
2024-01-11 11:30:00,228.27,228.49,227.96,228.17,25876.0,222.9165,223.1314,222.6138,222.8189,25876.0
2024-01-11 12:00:00,228.12,228.6,228.12,228.42,53358.0,222.77,223.2388,222.77,223.063,53358.0
2024-01-11 12:30:00,228.38,228.96,228.33,228.83,13698.0,223.0239,223.5903,222.9751,223.4634,13698.0
2024-01-11 13:00:00,228.82,229.25,228.79,229.1,61533.0,223.4536,223.8735,223.4243,223.727,61533.0
2024-01-11 13:30:00,229.16,229.56,228.94,229.47,36213.0,223.7856,224.1763,223.5708,224.0884,36213.0
2024-01-11 14:00:00,229.56,229.69,229.24,229.63,22354.0,224.1763,224.3032,223.8638,224.2446,22354.0
2024-01-11 14:30:00,229.68,229.91,229.53,229.88,40321.0,224.2934,224.518,224.147,224.4888,40321.0
2024-01-11 15:00:00,229.87,229.87,229.24,229.5,28585.0,224.479,224.479,223.8638,224.1177,28585.0
2024-01-11 15:30:00,229.52,230.0,229.47,229.86,37315.0,224.1372,224.6059,224.0884,224.4692,37315.0
2024-01-12 09:30:00,230.76,231.4,230.31,230.31,40067.0,225.3481,225.9731,224.9087,224.9087,40067.0
2024-01-12 10:00:00,230.09,230.3,229.5,229.53,23813.0,224.6938,224.8989,224.1177,224.147,23813.0
2024-01-12 10:30:00,229.67,229.82,228.82,228.98,34013.0,224.2837,224.4302,223.4536,223.6099,34013.0
2024-01-12 11:00:00,228.97,229.57,228.94,229.5,25868.0,223.6001,224.186,223.5708,224.1177,25868.0
2024-01-12 11:30:00,229.56,229.6,228.92,229.06,39233.0,224.1763,224.2153,223.5513,223.688,39233.0
2024-01-12 12:00:00,229.07,229.34,228.94,229.18,14400.0,223.6977,223.9614,223.5708,223.8052,14400.0
2024-01-12 12:30:00,229.16,229.34,229.03,229.1,21006.0,223.7856,223.9614,223.6587,223.727,21006.0
2024-01-12 13:00:00,229.22,229.42,229.21,229.4,13941.0,223.8442,224.0395,223.8345,224.02,13941.0
2024-01-12 13:30:00,229.42,229.59,229.32,229.59,19724.0,224.0395,224.2056,223.9419,224.2056,19724.0
2024-01-12 14:00:00,229.6,229.71,229.48,229.55,20899.0,224.2153,224.3227,224.0981,224.1665,20899.0
2024-01-12 14:30:00,229.59,229.6,229.14,229.19,28123.0,224.2056,224.2153,223.7661,223.8149,28123.0
2024-01-12 15:00:00,229.19,229.35,228.92,229.13,21181.0,223.8149,223.9712,223.5513,223.7563,21181.0
2024-01-12 15:30:00,229.11,229.48,229.1,229.37,21351.0,223.7368,224.0981,223.727,223.9907,21351.0
2024-01-16 09:30:00,228.09,228.29,227.09,227.5,98198.0,222.7407,222.936,221.7642,222.1646,98198.0
2024-01-16 10:00:00,227.54,228.31,227.44,228.22,29540.0,222.2036,222.9556,222.106,222.8677,29540.0
2024-01-16 10:30:00,228.24,228.58,228.13,228.16,20183.0,222.8872,223.2192,222.7798,222.8091,20183.0
2024-01-16 11:00:00,228.1,228.38,227.39,228.07,31011.0,222.7505,223.0239,222.0571,222.7212,31011.0
2024-01-16 11:30:00,228.08,228.24,227.74,227.79,16424.0,222.731,222.8872,222.3989,222.4478,16424.0
2024-01-16 12:00:00,227.81,227.84,227.47,227.59,17400.0,222.4673,222.4966,222.1353,222.2525,17400.0
2024-01-16 12:30:00,227.5,227.75,227.4,227.49,16076.0,222.1646,222.4087,222.0669,222.1548,16076.0
2024-01-16 13:00:00,227.43,228.0,227.4,227.91,25599.0,222.0962,222.6528,222.0669,222.565,25599.0
2024-01-16 13:30:00,228.03,228.06,227.32,227.48,30003.0,222.6821,222.7114,221.9888,222.145,30003.0
2024-01-16 14:00:00,227.53,227.57,227.01,227.26,102908.0,222.1939,222.2329,221.6861,221.9302,102908.0
2024-01-16 14:30:00,227.2,227.5,227.12,227.43,29569.0,221.8716,222.1646,221.7935,222.0962,29569.0
2024-01-16 15:00:00,227.46,227.53,227.3,227.35,35493.0,222.1255,222.1939,221.9693,222.0181,35493.0
2024-01-16 15:30:00,227.35,227.83,227.2,227.78,86023.0,222.0181,222.4868,221.8716,222.438,86023.0
2024-01-17 09:30:00,225.86,226.78,225.57,226.39,52755.0,220.563,221.4615,220.2798,221.0806,52755.0
2024-01-17 10:00:00,226.48,227.02,226.36,226.47,28312.0,221.1685,221.6958,221.0513,221.1587,28312.0
2024-01-17 10:30:00,226.47,226.59,226.18,226.34,21512.0,221.1587,221.2759,220.8755,221.0318,21512.0
2024-01-17 11:00:00,226.47,226.61,226.34,226.41,36037.0,221.1587,221.2954,221.0318,221.1001,36037.0
2024-01-17 11:30:00,226.31,226.37,226.08,226.13,29713.0,221.0025,221.0611,220.7779,220.8267,29713.0
2024-01-17 12:00:00,226.09,226.11,225.62,225.67,19630.0,220.7876,220.8072,220.3287,220.3775,19630.0
2024-01-17 12:30:00,225.67,225.77,225.5,225.7,12156.0,220.3775,220.4751,220.2115,220.4068,12156.0
2024-01-17 13:00:00,225.66,225.72,225.09,225.19,134105.0,220.3677,220.4263,219.8111,219.9087,134105.0
2024-01-17 13:30:00,225.16,225.26,224.86,225.23,33798.0,219.8794,219.9771,219.5865,219.9478,33798.0
2024-01-17 14:00:00,225.29,225.51,225.2,225.38,25698.0,220.0064,220.2212,219.9185,220.0943,25698.0
2024-01-17 14:30:00,225.51,225.66,225.39,225.47,19710.0,220.2212,220.3677,220.1041,220.1822,19710.0
2024-01-17 15:00:00,225.49,225.49,225.15,225.36,22208.0,220.2017,220.2017,219.8697,220.0748,22208.0
2024-01-17 15:30:00,225.36,226.07,225.33,225.95,33282.0,220.0748,220.7681,220.0455,220.6509,33282.0
2024-01-18 09:30:00,226.57,227.19,225.89,226.15,44448.0,221.2564,221.8618,220.5923,220.8462,44448.0
2024-01-18 10:00:00,226.27,226.58,226.03,226.47,30758.0,220.9634,221.2661,220.729,221.1587,30758.0
2024-01-18 10:30:00,226.59,226.76,225.95,226.03,37818.0,221.2759,221.4419,220.6509,220.729,37818.0
2024-01-18 11:00:00,225.98,226.16,225.75,226.13,21321.0,220.6802,220.856,220.4556,220.8267,21321.0
2024-01-18 11:30:00,226.11,226.32,225.74,225.86,22062.0,220.8072,221.0122,220.4458,220.563,22062.0
2024-01-18 12:00:00,225.82,225.87,225.31,225.5,33341.0,220.524,220.5728,220.0259,220.2115,33341.0
2024-01-18 12:30:00,225.49,225.59,225.33,225.35,18273.0,220.2017,220.2994,220.0455,220.065,18273.0
2024-01-18 13:00:00,225.32,225.37,225.05,225.35,10043.0,220.0357,220.0845,219.772,220.065,10043.0
2024-01-18 13:30:00,225.29,225.83,225.28,225.78,14047.0,220.0064,220.5337,219.9966,220.4849,14047.0
2024-01-18 14:00:00,225.81,226.47,225.8,226.46,22344.0,220.5142,221.1587,220.5044,221.149,22344.0
2024-01-18 14:30:00,226.47,226.67,226.13,226.59,31908.0,221.1587,221.354,220.8267,221.2759,31908.0
2024-01-18 15:00:00,226.6,227.16,226.55,227.14,28785.0,221.2857,221.8325,221.2368,221.813,28785.0
2024-01-18 15:30:00,227.2,227.42,226.92,227.19,35918.0,221.8716,222.0864,221.5982,221.8618,35918.0
2024-01-19 09:30:00,227.9,227.98,226.37,227.34,53579.0,222.5552,222.6333,221.0611,222.0083,53579.0
2024-01-19 10:00:00,227.32,227.41,226.8,227.12,41454.0,221.9888,222.0767,221.481,221.7935,41454.0
2024-01-19 10:30:00,227.0,227.21,226.77,227.06,34922.0,221.6763,221.8814,221.4517,221.7349,34922.0
2024-01-19 11:00:00,227.04,227.55,227.01,227.21,30868.0,221.7154,222.2134,221.6861,221.8814,30868.0
2024-01-19 11:30:00,227.21,227.24,226.87,227.11,17985.0,221.8814,221.9107,221.5493,221.7837,17985.0
2024-01-19 12:00:00,227.13,227.37,226.89,227.33,39127.0,221.8032,222.0376,221.5689,221.9986,39127.0
2024-01-19 12:30:00,227.34,227.77,227.29,227.77,39170.0,222.0083,222.4282,221.9595,222.4282,39170.0
2024-01-19 13:00:00,227.77,228.3,227.55,228.3,23410.0,222.4282,222.9458,222.2134,222.9458,23410.0
2024-01-19 13:30:00,228.32,228.66,228.31,228.64,19142.0,222.9653,223.2974,222.9556,223.2778,19142.0
2024-01-19 14:00:00,228.65,229.34,228.59,229.03,31747.0,223.2876,223.9614,223.229,223.6587,31747.0
2024-01-19 14:30:00,229.07,229.09,228.66,228.93,32486.0,223.6977,223.7173,223.2974,223.561,32486.0
2024-01-19 15:00:00,228.89,229.12,228.73,228.86,44098.0,223.522,223.7466,223.3657,223.4927,44098.0
2024-01-19 15:30:00,228.82,228.93,228.68,228.88,31731.0,223.4536,223.561,223.3169,223.5122,31731.0
2024-01-22 09:30:00,229.76,231.42,229.76,231.23,42655.0,224.3716,225.9926,224.3716,225.8071,42655.0
2024-01-22 10:00:00,231.25,231.54,231.08,231.34,29872.0,225.8266,226.1098,225.6606,225.9145,29872.0
2024-01-22 10:30:00,231.24,231.24,230.63,230.76,33617.0,225.8169,225.8169,225.2212,225.3481,33617.0
2024-01-22 11:00:00,230.74,230.74,230.4,230.66,28929.0,225.3286,225.3286,224.9966,225.2505,28929.0
2024-01-22 11:30:00,230.73,230.73,230.31,230.61,50846.0,225.3188,225.3188,224.9087,225.2016,50846.0
2024-01-22 12:00:00,230.61,230.73,230.35,230.68,19211.0,225.2016,225.3188,224.9477,225.27,19211.0
2024-01-22 12:30:00,230.72,230.72,230.38,230.47,51347.0,225.3091,225.3091,224.977,225.0649,51347.0
2024-01-22 13:00:00,230.44,230.51,229.92,229.97,27436.0,225.0356,225.104,224.5278,224.5766,27436.0
2024-01-22 13:30:00,230.02,230.45,229.98,230.33,26659.0,224.6255,225.0454,224.5864,224.9282,26659.0
2024-01-22 14:00:00,230.32,230.43,230.02,230.31,82539.0,224.9184,225.0259,224.6255,224.9087,82539.0
2024-01-22 14:30:00,230.34,230.41,230.22,230.33,25446.0,224.938,225.0063,224.8208,224.9282,25446.0
2024-01-22 15:00:00,230.39,230.85,230.21,230.84,32273.0,224.9868,225.436,224.811,225.4262,32273.0
2024-01-22 15:30:00,230.85,230.95,230.59,230.6,42782.0,225.436,225.5337,225.1821,225.1919,42782.0
2024-01-23 09:30:00,231.42,231.59,230.84,231.16,43830.0,225.9926,226.1586,225.4262,225.7387,43830.0
2024-01-23 10:00:00,231.17,231.23,230.65,230.7,21006.0,225.7485,225.8071,225.2407,225.2895,21006.0
2024-01-23 10:30:00,230.65,230.65,229.76,230.01,25304.0,225.2407,225.2407,224.3716,224.6157,25304.0
2024-01-23 11:00:00,230.07,230.25,229.74,229.81,17683.0,224.6743,224.8501,224.352,224.4204,17683.0
2024-01-23 11:30:00,229.81,230.06,229.68,230.06,12305.0,224.4204,224.6645,224.2934,224.6645,12305.0
2024-01-23 12:00:00,230.06,230.09,229.77,229.86,20885.0,224.6645,224.6938,224.3813,224.4692,20885.0
2024-01-23 12:30:00,229.9,230.05,229.78,230.02,16821.0,224.5083,224.6548,224.3911,224.6255,16821.0
2024-01-23 13:00:00,229.92,229.99,229.79,229.94,9063.0,224.5278,224.5962,224.4009,224.5473,9063.0
2024-01-23 13:30:00,229.87,230.2,229.83,230.13,16697.0,224.479,224.8012,224.4399,224.7329,16697.0
2024-01-23 14:00:00,230.2,230.2,230.03,230.13,17041.0,224.8012,224.8012,224.6352,224.7329,17041.0
2024-01-23 14:30:00,230.14,230.53,230.03,230.47,19108.0,224.7427,225.1235,224.6352,225.0649,19108.0
2024-01-23 15:00:00,230.47,230.81,230.32,230.62,35574.0,225.0649,225.3969,224.9184,225.2114,35574.0
2024-01-23 15:30:00,230.57,230.6,230.32,230.47,144922.0,225.1626,225.1919,224.9184,225.0649,144922.0
2024-01-24 09:30:00,231.89,232.0,230.5,230.61,39362.0,226.4516,226.559,225.0942,225.2016,39362.0
2024-01-24 10:00:00,230.54,230.59,230.03,230.47,24283.0,225.1333,225.1821,224.6352,225.0649,24283.0
2024-01-24 10:30:00,230.48,231.22,230.36,230.73,30032.0,225.0747,225.7973,224.9575,225.3188,30032.0
2024-01-24 11:00:00,230.82,230.99,230.67,230.92,27229.0,225.4067,225.5727,225.2602,225.5044,27229.0
2024-01-24 11:30:00,230.9,230.96,230.71,230.85,9946.0,225.4848,225.5434,225.2993,225.436,9946.0
2024-01-24 12:00:00,230.93,230.94,230.56,230.7,19189.0,225.5141,225.5239,225.1528,225.2895,19189.0
2024-01-24 12:30:00,230.69,230.81,230.58,230.76,11666.0,225.2798,225.3969,225.1723,225.3481,11666.0
2024-01-24 13:00:00,230.77,230.82,230.02,230.17,41117.0,225.3579,225.4067,224.6255,224.772,41117.0
2024-01-24 13:30:00,230.05,230.1,229.59,229.83,20975.0,224.6548,224.7036,224.2056,224.4399,20975.0
2024-01-24 14:00:00,229.83,229.84,229.38,229.49,32275.0,224.4399,224.4497,224.0005,224.1079,32275.0
2024-01-24 14:30:00,229.63,229.85,229.36,229.69,27277.0,224.2446,224.4595,223.9809,224.3032,27277.0
2024-01-24 15:00:00,229.65,229.8,229.0,229.07,43132.0,224.2641,224.4106,223.6294,223.6977,43132.0
2024-01-24 15:30:00,229.04,229.39,228.81,228.91,51080.0,223.6685,224.0102,223.4438,223.5415,51080.0
2024-01-25 09:30:00,230.92,231.21,230.19,230.87,61515.0,225.5044,225.7876,224.7915,225.4555,61515.0
2024-01-25 10:00:00,230.88,231.13,230.5,230.58,44921.0,225.4653,225.7094,225.0942,225.1723,44921.0
2024-01-25 10:30:00,230.58,230.61,229.53,229.65,31292.0,225.1723,225.2016,224.147,224.2641,31292.0
2024-01-25 11:00:00,229.58,230.34,229.52,230.3,14155.0,224.1958,224.938,224.1372,224.8989,14155.0
2024-01-25 11:30:00,230.29,230.31,229.96,230.13,28820.0,224.8891,224.9087,224.5669,224.7329,28820.0
2024-01-25 12:00:00,230.19,230.19,229.71,229.89,33460.0,224.7915,224.7915,224.3227,224.4985,33460.0
2024-01-25 12:30:00,229.88,229.9,229.63,229.89,12731.0,224.4888,224.5083,224.2446,224.4985,12731.0
2024-01-25 13:00:00,229.86,230.4,229.86,229.86,23264.0,224.4692,224.9966,224.4692,224.4692,23264.0
2024-01-25 13:30:00,229.88,230.25,229.87,230.13,22106.0,224.4888,224.8501,224.479,224.7329,22106.0
2024-01-25 14:00:00,230.04,230.27,229.84,230.26,15224.0,224.645,224.8696,224.4497,224.8598,15224.0
2024-01-25 14:30:00,230.26,230.42,230.01,230.15,27946.0,224.8598,225.0161,224.6157,224.7524,27946.0
2024-01-25 15:00:00,230.26,230.32,230.1,230.29,26314.0,224.8598,224.9184,224.7036,224.8891,26314.0
2024-01-25 15:30:00,230.25,230.97,230.24,230.95,47473.0,224.8501,225.5532,224.8403,225.5337,47473.0
2024-01-26 09:30:00,231.09,231.73,230.92,231.09,41310.0,225.6704,226.2954,225.5044,225.6704,41310.0
2024-01-26 10:00:00,231.05,231.18,230.74,231.14,21697.0,225.6313,225.7583,225.3286,225.7192,21697.0
2024-01-26 10:30:00,231.09,231.67,231.09,231.59,24987.0,225.6704,226.2368,225.6704,226.1586,24987.0
2024-01-26 11:00:00,231.58,231.59,231.13,231.41,17370.0,226.1489,226.1586,225.7094,225.9829,17370.0
2024-01-26 11:30:00,231.36,231.4,231.07,231.4,9760.0,225.934,225.9731,225.6508,225.9731,9760.0
2024-01-26 12:00:00,231.43,231.43,231.07,231.16,12874.0,226.0024,226.0024,225.6508,225.7387,12874.0
2024-01-26 12:30:00,231.07,231.08,230.46,230.64,24622.0,225.6508,225.6606,225.0552,225.2309,24622.0
2024-01-26 13:00:00,230.54,230.83,230.5,230.7,11969.0,225.1333,225.4165,225.0942,225.2895,11969.0
2024-01-26 13:30:00,230.8,230.8,230.42,230.47,20505.0,225.3872,225.3872,225.0161,225.0649,20505.0
2024-01-26 14:00:00,230.55,230.82,230.54,230.73,17509.0,225.143,225.4067,225.1333,225.3188,17509.0
2024-01-26 14:30:00,230.72,231.0,230.61,231.0,43391.0,225.3091,225.5825,225.2016,225.5825,43391.0
2024-01-26 15:00:00,230.99,231.0,230.66,230.67,55856.0,225.5727,225.5825,225.2505,225.2602,55856.0
2024-01-26 15:30:00,230.7,230.76,230.53,230.63,43627.0,225.2895,225.3481,225.1235,225.2212,43627.0
2024-01-29 09:30:00,230.65,230.89,230.35,230.84,33971.0,225.2407,225.4751,224.9477,225.4262,33971.0
2024-01-29 10:00:00,230.79,231.04,230.59,230.61,17311.0,225.3774,225.6215,225.1821,225.2016,17311.0
2024-01-29 10:30:00,230.67,230.85,230.46,230.72,23735.0,225.2602,225.436,225.0552,225.3091,23735.0
2024-01-29 11:00:00,230.68,230.95,230.63,230.9,16772.0,225.27,225.5337,225.2212,225.4848,16772.0
2024-01-29 11:30:00,230.83,231.03,230.82,231.03,17744.0,225.4165,225.6118,225.4067,225.6118,17744.0
2024-01-29 12:00:00,231.02,231.12,230.78,231.03,47268.0,225.602,225.6997,225.3676,225.6118,47268.0
2024-01-29 12:30:00,231.08,231.23,230.88,231.07,34861.0,225.6606,225.8071,225.4653,225.6508,34861.0
2024-01-29 13:00:00,231.08,231.21,230.91,231.18,23148.0,225.6606,225.7876,225.4946,225.7583,23148.0
2024-01-29 13:30:00,231.21,231.23,230.98,231.0,16350.0,225.7876,225.8071,225.563,225.5825,16350.0
2024-01-29 14:00:00,230.98,231.32,230.98,231.24,17736.0,225.563,225.895,225.563,225.8169,17736.0
2024-01-29 14:30:00,231.29,231.42,231.21,231.24,22779.0,225.8657,225.9926,225.7876,225.8169,22779.0
2024-01-29 15:00:00,231.26,232.61,231.26,232.43,47995.0,225.8364,227.1547,225.8364,226.9789,47995.0
2024-01-29 15:30:00,232.44,232.58,232.07,232.55,51007.0,226.9887,227.1254,226.6274,227.0961,51007.0
2024-01-30 09:30:00,232.06,232.76,231.8,232.76,36873.0,226.6176,227.3012,226.3637,227.3012,36873.0
2024-01-30 10:00:00,232.31,232.41,231.7,231.86,25243.0,226.8618,226.9594,226.2661,226.4223,25243.0
2024-01-30 10:30:00,231.76,232.18,231.76,232.18,28467.0,226.3247,226.7348,226.3247,226.7348,28467.0
2024-01-30 11:00:00,232.15,232.44,232.08,232.43,21250.0,226.7055,226.9887,226.6372,226.9789,21250.0
2024-01-30 11:30:00,232.4,232.73,232.37,232.69,14392.0,226.9497,227.2719,226.9204,227.2329,14392.0
2024-01-30 12:00:00,232.65,232.84,232.57,232.58,26239.0,227.1938,227.3793,227.1157,227.1254,26239.0
2024-01-30 12:30:00,232.56,232.6,232.35,232.38,19859.0,227.1059,227.145,226.9008,226.9301,19859.0
2024-01-30 13:00:00,232.33,232.67,232.31,232.65,19968.0,226.8813,227.2133,226.8618,227.1938,19968.0
2024-01-30 13:30:00,232.71,232.71,232.52,232.63,15940.0,227.2524,227.2524,227.0668,227.1743,15940.0
2024-01-30 14:00:00,232.69,232.9,232.54,232.86,28150.0,227.2329,227.4379,227.0864,227.3989,28150.0
2024-01-30 14:30:00,232.83,232.92,232.71,232.86,22483.0,227.3696,227.4575,227.2524,227.3989,22483.0
2024-01-30 15:00:00,232.84,232.85,232.52,232.75,22848.0,227.3793,227.3891,227.0668,227.2914,22848.0
2024-01-30 15:30:00,232.72,232.72,232.4,232.4,71119.0,227.2621,227.2621,226.9497,226.9497,71119.0
2024-01-31 09:30:00,232.01,232.05,231.32,231.51,47678.0,226.5688,226.6079,225.895,226.0805,47678.0
2024-01-31 10:00:00,231.43,232.15,231.35,232.09,40237.0,226.0024,226.7055,225.9243,226.6469,40237.0
2024-01-31 10:30:00,232.2,232.28,231.59,231.78,47271.0,226.7543,226.8325,226.1586,226.3442,47271.0
2024-01-31 11:00:00,231.87,232.07,231.67,231.72,23376.0,226.4321,226.6274,226.2368,226.2856,23376.0
2024-01-31 11:30:00,231.71,231.73,231.06,231.46,19615.0,226.2758,226.2954,225.6411,226.0317,19615.0
2024-01-31 12:00:00,231.48,231.92,231.42,231.89,21250.0,226.0512,226.4809,225.9926,226.4516,21250.0
2024-01-31 12:30:00,231.88,231.97,231.48,231.96,24432.0,226.4418,226.5297,226.0512,226.52,24432.0
2024-01-31 13:00:00,231.92,231.94,231.57,231.73,17276.0,226.4809,226.5004,226.1391,226.2954,17276.0
2024-01-31 13:30:00,231.72,231.88,231.6,231.7,13478.0,226.2856,226.4418,226.1684,226.2661,13478.0
2024-01-31 14:00:00,231.82,231.85,230.62,230.71,28508.0,226.3833,226.4126,225.2114,225.2993,28508.0
2024-01-31 14:30:00,230.72,232.52,230.55,230.81,71120.0,225.3091,227.0668,225.143,225.3969,71120.0
2024-01-31 15:00:00,230.79,230.85,229.04,229.86,61387.0,225.3774,225.436,223.6685,224.4692,61387.0
2024-01-31 15:30:00,229.74,229.84,228.99,229.05,68125.0,224.352,224.4497,223.6196,223.6782,68125.0
2024-02-01 09:30:00,229.83,230.24,228.99,229.0,76565.0,224.4399,224.8403,223.6196,223.6294,76565.0
2024-02-01 10:00:00,228.86,229.71,228.68,229.71,39073.0,223.4927,224.3227,223.3169,224.3227,39073.0
2024-02-01 10:30:00,229.59,229.63,228.34,228.34,32077.0,224.2056,224.2446,222.9849,222.9849,32077.0
2024-02-01 11:00:00,228.31,228.7,228.17,228.69,21684.0,222.9556,223.3364,222.8189,223.3267,21684.0
2024-02-01 11:30:00,228.71,229.54,228.7,229.47,20593.0,223.3462,224.1567,223.3364,224.0884,20593.0
2024-02-01 12:00:00,229.69,230.61,229.69,230.28,23232.0,224.3032,225.2016,224.3032,224.8794,23232.0
2024-02-01 12:30:00,230.31,231.39,230.27,231.03,35367.0,224.9087,225.9633,224.8696,225.6118,35367.0
2024-02-01 13:00:00,231.03,231.12,230.45,230.77,22182.0,225.6118,225.6997,225.0454,225.3579,22182.0
2024-02-01 13:30:00,230.75,231.02,230.51,230.98,22606.0,225.3383,225.602,225.104,225.563,22606.0
2024-02-01 14:00:00,231.02,231.24,230.98,231.01,19652.0,225.602,225.8169,225.563,225.5923,19652.0
2024-02-01 14:30:00,231.06,231.61,230.83,231.54,27444.0,225.6411,226.1782,225.4165,226.1098,27444.0
2024-02-01 15:00:00,231.65,231.87,231.44,231.63,41151.0,226.2172,226.4321,226.0122,226.1977,41151.0
2024-02-01 15:30:00,231.69,232.0,231.48,232.0,75921.0,226.2563,226.559,226.0512,226.559,75921.0
2024-02-02 09:30:00,231.29,231.29,229.62,230.3,67676.0,225.8657,225.8657,224.2349,224.8989,67676.0
2024-02-02 10:00:00,230.22,230.55,229.7,230.45,24218.0,224.8208,225.143,224.313,225.0454,24218.0
2024-02-02 10:30:00,230.46,231.08,230.16,231.03,25214.0,225.0552,225.6606,224.7622,225.6118,25214.0
2024-02-02 11:00:00,231.04,231.39,230.77,231.35,39695.0,225.6215,225.9633,225.3579,225.9243,39695.0
2024-02-02 11:30:00,231.42,231.78,231.31,231.42,46838.0,225.9926,226.3442,225.8852,225.9926,46838.0
2024-02-02 12:00:00,231.45,231.56,231.01,231.55,16327.0,226.0219,226.1294,225.5923,226.1196,16327.0
2024-02-02 12:30:00,231.51,231.67,230.6,231.2,40558.0,226.0805,226.2368,225.1919,225.7778,40558.0
2024-02-02 13:00:00,231.33,231.83,231.15,231.4,35162.0,225.9047,226.393,225.729,225.9731,35162.0
2024-02-02 13:30:00,231.48,231.85,231.35,231.76,57499.0,226.0512,226.4126,225.9243,226.3247,57499.0
2024-02-02 14:00:00,231.8,232.52,231.8,232.28,23827.0,226.3637,227.0668,226.3637,226.8325,23827.0
2024-02-02 14:30:00,232.31,232.74,232.24,232.72,69035.0,226.8618,227.2817,226.7934,227.2621,69035.0
2024-02-02 15:00:00,232.64,233.09,232.53,233.09,46359.0,227.184,227.6235,227.0766,227.6235,46359.0
2024-02-02 15:30:00,233.08,233.08,232.08,232.08,49609.0,227.6137,227.6137,226.6372,226.6372,49609.0
2024-02-05 09:30:00,230.88,230.89,229.94,229.95,47855.0,225.4653,225.4751,224.5473,224.5571,47855.0
2024-02-05 10:00:00,229.95,229.95,228.72,229.06,45982.0,224.5571,224.5571,223.356,223.688,45982.0
2024-02-05 10:30:00,229.1,229.35,228.88,229.11,32556.0,223.727,223.9712,223.5122,223.7368,32556.0
2024-02-05 11:00:00,229.17,229.73,229.08,229.56,47950.0,223.7954,224.3423,223.7075,224.1763,47950.0
2024-02-05 11:30:00,229.63,229.75,229.46,229.59,68045.0,224.2446,224.3618,224.0786,224.2056,68045.0
2024-02-05 12:00:00,229.59,229.85,229.49,229.85,16039.0,224.2056,224.4595,224.1079,224.4595,16039.0
2024-02-05 12:30:00,229.88,230.14,229.8,230.03,43639.0,224.4888,224.7427,224.4106,224.6352,43639.0
2024-02-05 13:00:00,230.0,230.18,229.81,229.87,32613.0,224.6059,224.7817,224.4204,224.479,32613.0
2024-02-05 13:30:00,229.83,230.23,229.83,230.11,12891.0,224.4399,224.8305,224.4399,224.7134,12891.0
2024-02-05 14:00:00,230.1,230.32,229.96,230.25,25002.0,224.7036,224.9184,224.5669,224.8501,25002.0
2024-02-05 14:30:00,230.29,230.56,230.27,230.44,31623.0,224.8891,225.1528,224.8696,225.0356,31623.0
2024-02-05 15:00:00,230.44,230.54,229.9,230.47,28236.0,225.0356,225.1333,224.5083,225.0649,28236.0
2024-02-05 15:30:00,230.57,230.7,229.77,229.82,44670.0,225.1626,225.2895,224.3813,224.4302,44670.0
2024-02-06 09:30:00,230.33,231.09,230.01,230.72,96689.0,224.9282,225.6704,224.6157,225.3091,96689.0
2024-02-06 10:00:00,230.67,230.98,230.39,230.82,93182.0,225.2602,225.563,224.9868,225.4067,93182.0
2024-02-06 10:30:00,230.86,231.25,230.83,231.09,157129.0,225.4458,225.8266,225.4165,225.6704,157129.0
2024-02-06 11:00:00,231.05,231.47,230.96,231.36,26965.0,225.6313,226.0415,225.5434,225.934,26965.0
2024-02-06 11:30:00,231.32,231.39,230.85,230.85,10831.0,225.895,225.9633,225.436,225.436,10831.0
2024-02-06 12:00:00,230.88,231.29,230.85,231.29,25819.0,225.4653,225.8657,225.436,225.8657,25819.0
2024-02-06 12:30:00,231.33,231.41,231.16,231.3,14858.0,225.9047,225.9829,225.7387,225.8755,14858.0
2024-02-06 13:00:00,231.3,231.5,231.2,231.48,16145.0,225.8755,226.0708,225.7778,226.0512,16145.0
2024-02-06 13:30:00,231.5,231.84,231.44,231.77,19861.0,226.0708,226.4028,226.0122,226.3344,19861.0
2024-02-06 14:00:00,231.73,231.73,231.06,231.25,27110.0,226.2954,226.2954,225.6411,225.8266,27110.0
2024-02-06 14:30:00,231.22,231.61,231.06,231.56,50805.0,225.7973,226.1782,225.6411,226.1294,50805.0
2024-02-06 15:00:00,231.57,231.77,231.42,231.52,35148.0,226.1391,226.3344,225.9926,226.0903,35148.0
2024-02-06 15:30:00,231.55,231.77,231.31,231.69,53406.0,226.1196,226.3344,225.8852,226.2563,53406.0
2024-02-07 09:30:00,232.82,232.91,231.57,231.79,47177.0,227.3598,227.4477,226.1391,226.354,47177.0
2024-02-07 10:00:00,231.81,233.17,231.8,233.16,19361.0,226.3735,227.7016,226.3637,227.6918,19361.0
2024-02-07 10:30:00,233.16,233.16,232.77,232.89,28909.0,227.6918,227.6918,227.311,227.4282,28909.0
2024-02-07 11:00:00,232.89,232.95,232.6,232.67,20370.0,227.4282,227.4868,227.145,227.2133,20370.0
2024-02-07 11:30:00,232.7,232.95,232.57,232.84,17742.0,227.2426,227.4868,227.1157,227.3793,17742.0
2024-02-07 12:00:00,232.84,233.0,232.72,232.85,21243.0,227.3793,227.5356,227.2621,227.3891,21243.0
2024-02-07 12:30:00,232.76,233.08,232.66,232.99,11217.0,227.3012,227.6137,227.2036,227.5258,11217.0
2024-02-07 13:00:00,233.02,233.44,232.92,233.41,21329.0,227.5551,227.9653,227.4575,227.936,21329.0
2024-02-07 13:30:00,233.43,233.51,233.1,233.25,14628.0,227.9555,228.0336,227.6332,227.7797,14628.0
2024-02-07 14:00:00,233.39,233.45,233.21,233.37,23174.0,227.9164,227.975,227.7407,227.8969,23174.0
2024-02-07 14:30:00,233.42,233.65,233.26,233.6,22069.0,227.9457,228.1703,227.7895,228.1215,22069.0
2024-02-07 15:00:00,233.54,233.6,233.2,233.29,34513.0,228.0629,228.1215,227.7309,227.8188,34513.0
2024-02-07 15:30:00,233.22,233.24,232.75,232.88,42880.0,227.7504,227.77,227.2914,227.4184,42880.0
2024-02-08 09:30:00,233.17,233.41,232.83,233.31,32203.0,227.7016,227.936,227.3696,227.8383,32203.0
2024-02-08 10:00:00,233.36,233.63,233.23,233.37,43580.0,227.8871,228.1508,227.7602,227.8969,43580.0
2024-02-08 10:30:00,233.38,233.41,232.88,233.18,18204.0,227.9067,227.936,227.4184,227.7114,18204.0
2024-02-08 11:00:00,233.26,233.26,232.72,232.77,24764.0,227.7895,227.7895,227.2621,227.311,24764.0
2024-02-08 11:30:00,232.69,233.1,232.69,233.06,15314.0,227.2329,227.6332,227.2329,227.5942,15314.0
2024-02-08 12:00:00,233.1,233.3,232.96,233.28,14355.0,227.6332,227.8285,227.4965,227.809,14355.0
2024-02-08 12:30:00,233.25,233.25,233.04,233.1,20612.0,227.7797,227.7797,227.5746,227.6332,20612.0
2024-02-08 13:00:00,233.18,233.56,233.14,233.43,43265.0,227.7114,228.0824,227.6723,227.9555,43265.0
2024-02-08 13:30:00,233.41,233.66,233.37,233.65,12261.0,227.936,228.1801,227.8969,228.1703,12261.0
2024-02-08 14:00:00,233.7,233.84,233.59,233.78,17137.0,228.2192,228.3559,228.1117,228.2973,17137.0
2024-02-08 14:30:00,233.75,233.89,233.54,233.85,26633.0,228.268,228.4047,228.0629,228.3656,26633.0
2024-02-08 15:00:00,233.87,233.95,233.66,233.82,33191.0,228.3852,228.4633,228.1801,228.3364,33191.0
2024-02-08 15:30:00,233.78,233.89,233.51,233.83,48237.0,228.2973,228.4047,228.0336,228.3461,48237.0
2024-02-09 09:30:00,234.08,234.11,233.43,233.91,42695.0,228.5903,228.6195,227.9555,228.4242,42695.0
2024-02-09 10:00:00,234.15,234.18,233.6,233.8,29104.0,228.6586,228.6879,228.1215,228.3168,29104.0
2024-02-09 10:30:00,233.81,233.97,233.56,233.67,21677.0,228.3266,228.4828,228.0824,228.1899,21677.0
2024-02-09 11:00:00,233.67,233.79,233.35,233.49,15702.0,228.1899,228.3071,227.8774,228.0141,15702.0
2024-02-09 11:30:00,233.51,233.51,233.22,233.43,49451.0,228.0336,228.0336,227.7504,227.9555,49451.0
2024-02-09 12:00:00,233.38,233.75,233.31,233.75,18117.0,227.9067,228.268,227.8383,228.268,18117.0
2024-02-09 12:30:00,233.74,233.85,233.54,233.84,16376.0,228.2582,228.3656,228.0629,228.3559,16376.0
2024-02-09 13:00:00,233.9,234.22,233.84,234.17,27064.0,228.4145,228.727,228.3559,228.6781,27064.0
2024-02-09 13:30:00,234.23,234.23,233.94,234.04,16558.0,228.7367,228.7367,228.4535,228.5512,16558.0
2024-02-09 14:00:00,234.15,234.39,234.12,234.29,205031.0,228.6586,228.893,228.6293,228.7953,205031.0
2024-02-09 14:30:00,234.35,234.59,234.28,234.28,127564.0,228.8539,229.0883,228.7856,228.7856,127564.0
2024-02-09 15:00:00,234.31,234.43,234.12,234.31,27926.0,228.8149,228.932,228.6293,228.8149,27926.0
2024-02-09 15:30:00,234.35,234.42,234.01,234.4,49644.0,228.8539,228.9223,228.5219,228.9027,49644.0
2024-02-12 09:30:00,234.44,235.25,234.39,235.19,71635.0,228.9418,229.7328,228.893,229.6742,71635.0
2024-02-12 10:00:00,235.15,235.36,234.93,235.31,31950.0,229.6352,229.8402,229.4203,229.7914,31950.0
2024-02-12 10:30:00,235.35,235.51,235.22,235.42,25360.0,229.8305,229.9867,229.7035,229.8988,25360.0
2024-02-12 11:00:00,235.41,235.94,235.39,235.86,18623.0,229.8891,230.4066,229.8695,230.3285,18623.0
2024-02-12 11:30:00,235.92,236.18,235.86,235.97,49062.0,230.3871,230.641,230.3285,230.4359,49062.0
2024-02-12 12:00:00,235.99,236.17,235.88,236.07,37580.0,230.4555,230.6312,230.348,230.5336,37580.0
2024-02-12 12:30:00,236.04,236.14,235.88,236.14,27920.0,230.5043,230.6019,230.348,230.6019,27920.0
2024-02-12 13:00:00,236.17,236.28,235.95,236.02,18269.0,230.6312,230.7387,230.4164,230.4848,18269.0
2024-02-12 13:30:00,235.98,236.09,235.8,236.04,16291.0,230.4457,230.5531,230.2699,230.5043,16291.0
2024-02-12 14:00:00,235.98,236.05,235.21,235.47,39363.0,230.4457,230.5141,229.6938,229.9477,39363.0
2024-02-12 14:30:00,235.45,235.6,235.27,235.39,42985.0,229.9281,230.0746,229.7523,229.8695,42985.0
2024-02-12 15:00:00,235.4,235.6,235.36,235.38,53390.0,229.8793,230.0746,229.8402,229.8598,53390.0
2024-02-12 15:30:00,235.4,235.61,235.27,235.38,37618.0,229.8793,230.0844,229.7523,229.8598,37618.0
2024-02-13 09:30:00,231.54,232.12,230.9,230.9,110446.0,226.1098,226.6762,225.4848,225.4848,110446.0
2024-02-13 10:00:00,230.93,230.98,230.35,230.78,27938.0,225.5141,225.563,224.9477,225.3676,27938.0
2024-02-13 10:30:00,230.9,230.95,230.57,230.69,42233.0,225.4848,225.5337,225.1626,225.2798,42233.0
2024-02-13 11:00:00,230.76,231.87,230.7,231.84,46093.0,225.3481,226.4321,225.2895,226.4028,46093.0
2024-02-13 11:30:00,231.86,232.12,231.73,231.84,21794.0,226.4223,226.6762,226.2954,226.4028,21794.0
2024-02-13 12:00:00,231.73,231.76,231.43,231.51,18625.0,226.2954,226.3247,226.0024,226.0805,18625.0
2024-02-13 12:30:00,231.5,231.86,231.44,231.5,16679.0,226.0708,226.4223,226.0122,226.0708,16679.0
2024-02-13 13:00:00,231.5,231.5,231.1,231.34,10569.0,226.0708,226.0708,225.6801,225.9145,10569.0
2024-02-13 13:30:00,231.34,231.34,230.98,231.1,9571.0,225.9145,225.9145,225.563,225.6801,9571.0
2024-02-13 14:00:00,231.04,231.04,230.19,230.31,31000.0,225.6215,225.6215,224.7915,224.9087,31000.0
2024-02-13 14:30:00,230.34,230.6,229.64,229.67,30426.0,224.938,225.1919,224.2544,224.2837,30426.0
2024-02-13 15:00:00,229.77,229.8,229.47,229.77,46857.0,224.3813,224.4106,224.0884,224.3813,46857.0
2024-02-13 15:30:00,229.79,231.16,229.76,231.13,134581.0,224.4009,225.7387,224.3716,225.7094,134581.0
2024-02-14 09:30:00,232.92,233.13,232.4,232.84,41407.0,227.4575,227.6625,226.9497,227.3793,41407.0
2024-02-14 10:00:00,233.04,233.6,232.7,233.31,49283.0,227.5746,228.1215,227.2426,227.8383,49283.0
2024-02-14 10:30:00,233.39,233.4,232.63,232.65,37351.0,227.9164,227.9262,227.1743,227.1938,37351.0
2024-02-14 11:00:00,232.62,233.07,232.26,233.07,24276.0,227.1645,227.6039,226.8129,227.6039,24276.0
2024-02-14 11:30:00,233.09,233.16,232.69,232.75,15792.0,227.6235,227.6918,227.2329,227.2914,15792.0
2024-02-14 12:00:00,232.55,233.09,232.23,233.09,30662.0,227.0961,227.6235,226.7836,227.6235,30662.0
2024-02-14 12:30:00,233.05,233.26,232.93,233.22,16467.0,227.5844,227.7895,227.4672,227.7504,16467.0
2024-02-14 13:00:00,233.22,233.37,232.9,233.03,15750.0,227.7504,227.8969,227.4379,227.5649,15750.0
2024-02-14 13:30:00,233.17,233.69,233.17,233.5,27131.0,227.7016,228.2094,227.7016,228.0239,27131.0
2024-02-14 14:00:00,233.53,233.68,232.91,233.68,22317.0,228.0532,228.1996,227.4477,228.1996,22317.0
2024-02-14 14:30:00,233.68,233.88,233.53,233.82,28085.0,228.1996,228.3949,228.0532,228.3364,28085.0
2024-02-14 15:00:00,233.88,234.38,233.73,234.24,31808.0,228.3949,228.8832,228.2485,228.7465,31808.0
2024-02-14 15:30:00,234.23,234.28,233.86,234.28,48591.0,228.7367,228.7856,228.3754,228.7856,48591.0
2024-02-15 09:30:00,234.9,236.55,234.9,235.86,49728.0,229.391,231.0023,229.391,230.3285,49728.0
2024-02-15 10:00:00,235.81,236.31,235.81,235.86,24426.0,230.2797,230.768,230.2797,230.3285,24426.0
2024-02-15 10:30:00,235.89,235.92,235.59,235.82,22638.0,230.3578,230.3871,230.0648,230.2894,22638.0
2024-02-15 11:00:00,235.88,235.92,235.52,235.72,26874.0,230.348,230.3871,229.9965,230.1918,26874.0
2024-02-15 11:30:00,235.63,236.0,235.54,235.85,65473.0,230.1039,230.4652,230.016,230.3187,65473.0
2024-02-15 12:00:00,235.85,236.15,235.83,236.04,39229.0,230.3187,230.6117,230.2992,230.5043,39229.0
2024-02-15 12:30:00,236.09,236.13,235.84,235.85,37441.0,230.5531,230.5922,230.309,230.3187,37441.0
2024-02-15 13:00:00,235.86,236.59,235.83,236.59,29987.0,230.3285,231.0414,230.2992,231.0414,29987.0
2024-02-15 13:30:00,236.63,236.69,236.32,236.67,37850.0,231.0804,231.139,230.7777,231.1195,37850.0
2024-02-15 14:00:00,236.69,236.97,236.66,236.81,31564.0,231.139,231.4125,231.1097,231.2562,31564.0
2024-02-15 14:30:00,236.76,237.11,236.76,237.0,22265.0,231.2074,231.5492,231.2074,231.4418,22265.0
2024-02-15 15:00:00,236.87,237.01,236.63,236.87,40957.0,231.3148,231.4515,231.0804,231.3148,40957.0
2024-02-15 15:30:00,236.85,236.96,236.53,236.92,43362.0,231.2953,231.4027,230.9828,231.3636,43362.0
2024-02-16 09:30:00,236.18,236.64,235.65,235.91,64034.0,230.641,231.0902,230.1234,230.3773,64034.0
2024-02-16 10:00:00,235.83,236.71,235.76,236.45,19323.0,230.2992,231.1586,230.2309,230.9047,19323.0
2024-02-16 10:30:00,236.41,236.75,236.24,236.67,17405.0,230.8656,231.1976,230.6996,231.1195,17405.0
2024-02-16 11:00:00,236.7,237.08,236.58,237.08,13123.0,231.1488,231.5199,231.0316,231.5199,13123.0
2024-02-16 11:30:00,237.1,237.27,236.91,237.1,23878.0,231.5394,231.7054,231.3539,231.5394,23878.0
2024-02-16 12:00:00,237.07,237.21,236.9,237.2,22414.0,231.5101,231.6468,231.3441,231.6371,22414.0
2024-02-16 12:30:00,237.25,237.32,237.03,237.03,10848.0,231.6859,231.7543,231.4711,231.4711,10848.0
2024-02-16 13:00:00,237.05,237.23,236.72,237.1,25788.0,231.4906,231.6664,231.1683,231.5394,25788.0
2024-02-16 13:30:00,237.12,237.17,236.99,237.17,15836.0,231.559,231.6078,231.432,231.6078,15836.0
2024-02-16 14:00:00,237.15,237.34,237.11,237.2,15118.0,231.5883,231.7738,231.5492,231.6371,15118.0
2024-02-16 14:30:00,237.14,237.18,235.91,236.04,36364.0,231.5785,231.6176,230.3773,230.5043,36364.0
2024-02-16 15:00:00,236.15,236.24,235.97,236.19,25432.0,230.6117,230.6996,230.4359,230.6508,25432.0
2024-02-16 15:30:00,236.2,236.24,235.39,235.62,63748.0,230.6605,230.6996,229.8695,230.0941,63748.0
2024-02-20 09:30:00,234.49,234.78,234.12,234.61,47086.0,228.9906,229.2738,228.6293,229.1078,47086.0
2024-02-20 10:00:00,234.48,234.9,234.28,234.72,32754.0,228.9809,229.391,228.7856,229.2152,32754.0
2024-02-20 10:30:00,234.72,234.92,234.37,234.85,24526.0,229.2152,229.4106,228.8735,229.3422,24526.0
2024-02-20 11:00:00,234.84,234.88,234.57,234.8,39999.0,229.3324,229.3715,229.0688,229.2934,39999.0
2024-02-20 11:30:00,234.83,234.85,234.48,234.48,27028.0,229.3227,229.3422,228.9809,228.9809,27028.0
2024-02-20 12:00:00,234.55,234.55,234.1,234.22,21297.0,229.0492,229.0492,228.6098,228.727,21297.0
2024-02-20 12:30:00,234.23,234.51,233.99,234.51,20968.0,228.7367,229.0102,228.5024,229.0102,20968.0
2024-02-20 13:00:00,234.51,234.6,234.26,234.31,24288.0,229.0102,229.0981,228.766,228.8149,24288.0
2024-02-20 13:30:00,234.3,234.57,234.08,234.51,12271.0,228.8051,229.0688,228.5903,229.0102,12271.0
2024-02-20 14:00:00,234.53,234.61,234.23,234.61,17480.0,229.0297,229.1078,228.7367,229.1078,17480.0
2024-02-20 14:30:00,234.58,234.99,234.45,234.92,34895.0,229.0785,229.4789,228.9516,229.4106,34895.0
2024-02-20 15:00:00,234.94,234.95,234.64,234.86,37927.0,229.4301,229.4398,229.1371,229.352,37927.0
2024-02-20 15:30:00,234.93,234.93,234.12,234.59,70382.0,229.4203,229.4203,228.6293,229.0883,70382.0
2024-02-21 09:30:00,233.83,234.19,233.41,234.06,37185.0,228.3461,228.6977,227.936,228.5707,37185.0
2024-02-21 10:00:00,233.91,234.28,233.89,234.11,24675.0,228.4242,228.7856,228.4047,228.6195,24675.0
2024-02-21 10:30:00,234.03,234.16,233.85,234.08,16529.0,228.5414,228.6684,228.3656,228.5903,16529.0
2024-02-21 11:00:00,234.1,234.5,234.05,234.28,12456.0,228.6098,229.0004,228.561,228.7856,12456.0
2024-02-21 11:30:00,234.26,234.49,234.07,234.49,13004.0,228.766,228.9906,228.5805,228.9906,13004.0
2024-02-21 12:00:00,234.43,234.43,234.15,234.33,16098.0,228.932,228.932,228.6586,228.8344,16098.0
2024-02-21 12:30:00,234.2,234.42,234.04,234.42,10026.0,228.7074,228.9223,228.5512,228.9223,10026.0
2024-02-21 13:00:00,234.46,234.47,233.89,234.27,22417.0,228.9613,228.9711,228.4047,228.7758,22417.0
2024-02-21 13:30:00,234.34,234.44,234.17,234.39,22722.0,228.8442,228.9418,228.6781,228.893,22722.0
2024-02-21 14:00:00,234.36,234.66,233.8,234.13,27415.0,228.8637,229.1567,228.3168,228.6391,27415.0
2024-02-21 14:30:00,234.04,234.13,233.78,234.07,27861.0,228.5512,228.6391,228.2973,228.5805,27861.0
2024-02-21 15:00:00,233.99,234.02,233.45,233.78,27567.0,228.5024,228.5317,227.975,228.2973,27567.0
2024-02-21 15:30:00,233.84,234.99,233.82,234.93,51046.0,228.3559,229.4789,228.3364,229.4203,51046.0
2024-02-22 09:30:00,236.56,237.24,235.99,237.06,46280.0,231.0121,231.6761,230.4555,231.5004,46280.0
2024-02-22 10:00:00,237.21,237.21,236.49,236.76,30258.0,231.6468,231.6468,230.9437,231.2074,30258.0
2024-02-22 10:30:00,236.71,236.87,236.57,236.85,21392.0,231.1586,231.3148,231.0219,231.2953,21392.0
2024-02-22 11:00:00,236.83,237.2,236.72,237.13,23475.0,231.2758,231.6371,231.1683,231.5687,23475.0
2024-02-22 11:30:00,237.17,237.24,236.9,236.91,21776.0,231.6078,231.6761,231.3441,231.3539,21776.0
2024-02-22 12:00:00,236.92,237.21,236.85,237.18,17875.0,231.3636,231.6468,231.2953,231.6176,17875.0
2024-02-22 12:30:00,237.19,237.52,237.1,237.42,20410.0,231.6273,231.9496,231.5394,231.8519,20410.0
2024-02-22 13:00:00,237.47,237.63,237.19,237.62,17185.0,231.9007,232.057,231.6273,232.0472,17185.0
2024-02-22 13:30:00,237.69,237.86,237.61,237.79,18514.0,232.1156,232.2816,232.0375,232.2132,18514.0
2024-02-22 14:00:00,237.78,238.27,237.78,238.15,22328.0,232.2035,232.682,232.2035,232.5648,22328.0
2024-02-22 14:30:00,238.2,238.2,237.55,237.6,29994.0,232.6136,232.6136,231.9789,232.0277,29994.0
2024-02-22 15:00:00,237.6,238.03,237.57,237.93,37944.0,232.0277,232.4476,231.9984,232.35,37944.0
2024-02-22 15:30:00,237.94,238.14,237.46,237.67,95213.0,232.3597,232.555,231.891,232.0961,95213.0
2024-02-23 09:30:00,238.0,238.4,237.93,238.2,27972.0,232.4183,232.8089,232.35,232.6136,27972.0
2024-02-23 10:00:00,238.27,238.36,237.96,238.16,24508.0,232.682,232.7699,232.3793,232.5746,24508.0
2024-02-23 10:30:00,238.21,238.48,238.15,238.35,30385.0,232.6234,232.8871,232.5648,232.7601,30385.0
2024-02-23 11:00:00,238.34,238.37,237.71,238.05,40859.0,232.7503,232.7796,232.1351,232.4671,40859.0
2024-02-23 11:30:00,238.06,238.25,237.98,238.02,27897.0,232.4769,232.6625,232.3988,232.4379,27897.0
2024-02-23 12:00:00,238.11,238.58,238.11,238.38,30584.0,232.5257,232.9847,232.5257,232.7894,30584.0
2024-02-23 12:30:00,238.33,238.56,238.19,238.53,20870.0,232.7406,232.9652,232.6039,232.9359,20870.0
2024-02-23 13:00:00,238.52,238.78,238.43,238.78,27790.0,232.9261,233.18,232.8382,233.18,27790.0
2024-02-23 13:30:00,238.74,238.86,238.56,238.56,43979.0,233.141,233.2582,232.9652,232.9652,43979.0
2024-02-23 14:00:00,238.56,238.61,238.15,238.21,22394.0,232.9652,233.014,232.5648,232.6234,22394.0
2024-02-23 14:30:00,238.2,238.4,238.19,238.38,25456.0,232.6136,232.8089,232.6039,232.7894,25456.0
2024-02-23 15:00:00,238.39,238.46,238.21,238.27,25007.0,232.7992,232.8675,232.6234,232.682,25007.0
2024-02-23 15:30:00,238.3,238.61,238.24,238.25,126191.0,232.7113,233.014,232.6527,232.6625,126191.0
2024-02-26 09:30:00,238.33,239.01,237.59,239.01,35148.0,232.7406,233.4046,232.0179,233.4046,35148.0
2024-02-26 10:00:00,239.02,239.02,238.25,238.38,10536.0,233.4144,233.4144,232.6625,232.7894,10536.0
2024-02-26 10:30:00,238.5,238.66,238.26,238.26,20376.0,232.9066,233.0628,232.6722,232.6722,20376.0
2024-02-26 11:00:00,238.31,238.43,238.09,238.22,28653.0,232.721,232.8382,232.5062,232.6332,28653.0
2024-02-26 11:30:00,238.22,238.52,238.05,238.46,23996.0,232.6332,232.9261,232.4671,232.8675,23996.0
2024-02-26 12:00:00,238.43,238.52,238.33,238.48,24371.0,232.8382,232.9261,232.7406,232.8871,24371.0
2024-02-26 12:30:00,238.48,238.49,238.19,238.32,50933.0,232.8871,232.8968,232.6039,232.7308,50933.0
2024-02-26 13:00:00,238.33,238.35,237.69,237.78,52082.0,232.7406,232.7601,232.1156,232.2035,52082.0
2024-02-26 13:30:00,237.74,238.0,237.63,237.99,17340.0,232.1644,232.4183,232.057,232.4086,17340.0
2024-02-26 14:00:00,237.99,238.1,237.71,238.0,19386.0,232.4086,232.516,232.1351,232.4183,19386.0
2024-02-26 14:30:00,238.08,238.12,237.76,238.08,48246.0,232.4964,232.5355,232.1839,232.4964,48246.0
2024-02-26 15:00:00,238.12,238.39,238.04,238.23,30626.0,232.5355,232.7992,232.4574,232.6429,30626.0
2024-02-26 15:30:00,238.23,238.34,237.75,237.75,54038.0,232.6429,232.7503,232.1742,232.1742,54038.0
2024-02-27 09:30:00,238.76,238.81,238.25,238.67,36595.0,233.1605,233.2093,232.6625,233.0726,36595.0
2024-02-27 10:00:00,238.94,238.95,238.43,238.81,11580.0,233.3363,233.346,232.8382,233.2093,11580.0
2024-02-27 10:30:00,238.89,238.9,238.5,238.7,25134.0,233.2874,233.2972,232.9066,233.1019,25134.0
2024-02-27 11:00:00,238.75,238.87,238.63,238.72,15300.0,233.1507,233.2679,233.0335,233.1214,15300.0
2024-02-27 11:30:00,238.77,238.86,238.61,238.84,21804.0,233.1703,233.2582,233.014,233.2386,21804.0
2024-02-27 12:00:00,238.87,238.91,238.6,238.64,16009.0,233.2679,233.307,233.0042,233.0433,16009.0
2024-02-27 12:30:00,238.62,238.72,238.36,238.36,19946.0,233.0238,233.1214,232.7699,232.7699,19946.0
2024-02-27 13:00:00,238.35,238.68,238.27,238.54,13544.0,232.7601,233.0824,232.682,232.9457,13544.0
2024-02-27 13:30:00,238.48,238.62,238.46,238.56,19531.0,232.8871,233.0238,232.8675,232.9652,19531.0
2024-02-27 14:00:00,238.55,238.61,238.39,238.46,13132.0,232.9554,233.014,232.7992,232.8675,13132.0
2024-02-27 14:30:00,238.48,238.48,238.18,238.46,26272.0,232.8871,232.8871,232.5941,232.8675,26272.0
2024-02-27 15:00:00,238.47,238.72,238.42,238.68,34954.0,232.8773,233.1214,232.8285,233.0824,34954.0
2024-02-27 15:30:00,238.66,239.02,238.56,239.0,39680.0,233.0628,233.4144,232.9652,233.3949,39680.0
2024-02-28 09:30:00,238.26,238.88,238.0,238.85,29198.0,232.6722,233.2777,232.4183,233.2484,29198.0
2024-02-28 10:00:00,238.86,239.21,238.69,239.0,26369.0,233.2582,233.5999,233.0921,233.3949,26369.0
2024-02-28 10:30:00,239.02,239.61,239.02,239.61,15277.0,233.4144,233.9906,233.4144,233.9906,15277.0
2024-02-28 11:00:00,239.61,239.68,239.32,239.42,16427.0,233.9906,234.0589,233.7074,233.805,16427.0
2024-02-28 11:30:00,239.44,239.59,239.21,239.44,75399.0,233.8245,233.971,233.5999,233.8245,75399.0
2024-02-28 12:00:00,239.48,239.55,239.2,239.29,18483.0,233.8636,233.932,233.5902,233.6781,18483.0
2024-02-28 12:30:00,239.26,239.37,239.12,239.32,11342.0,233.6488,233.7562,233.5121,233.7074,11342.0
2024-02-28 13:00:00,239.3,239.59,239.16,239.59,15116.0,233.6878,233.971,233.5511,233.971,15116.0
2024-02-28 13:30:00,239.69,239.71,239.58,239.7,21874.0,234.0687,234.0882,233.9613,234.0785,21874.0
2024-02-28 14:00:00,239.71,239.71,239.22,239.37,35001.0,234.0882,234.0882,233.6097,233.7562,35001.0
2024-02-28 14:30:00,239.34,239.36,239.04,239.26,20870.0,233.7269,233.7464,233.4339,233.6488,20870.0
2024-02-28 15:00:00,239.29,239.39,239.08,239.17,37821.0,233.6781,233.7757,233.473,233.5609,37821.0
2024-02-28 15:30:00,239.2,239.2,238.82,239.16,37752.0,233.5902,233.5902,233.2191,233.5511,37752.0
2024-02-29 09:30:00,240.51,240.86,240.01,240.48,40389.0,234.8695,235.2112,234.3812,234.8402,40389.0
2024-02-29 10:00:00,240.54,240.54,239.4,239.84,15051.0,234.8988,234.8988,233.7855,234.2152,15051.0
2024-02-29 10:30:00,239.92,240.09,239.69,240.0,21348.0,234.2933,234.4593,234.0687,234.3714,21348.0
2024-02-29 11:00:00,240.04,240.18,239.94,239.94,20233.0,234.4105,234.5472,234.3128,234.3128,20233.0
2024-02-29 11:30:00,239.84,239.86,239.08,239.67,23374.0,234.2152,234.2347,233.473,234.0492,23374.0
2024-02-29 12:00:00,239.67,239.85,239.48,239.62,35282.0,234.0492,234.2249,233.8636,234.0003,35282.0
2024-02-29 12:30:00,239.68,240.11,239.63,240.08,20234.0,234.0589,234.4788,234.0101,234.4495,20234.0
2024-02-29 13:00:00,240.12,240.26,240.07,240.26,17481.0,234.4886,234.6253,234.4398,234.6253,17481.0
2024-02-29 13:30:00,240.27,240.52,240.22,240.46,36807.0,234.6351,234.8792,234.5863,234.8206,36807.0
2024-02-29 14:00:00,240.48,240.59,240.21,240.3,18404.0,234.8402,234.9476,234.5765,234.6644,18404.0
2024-02-29 14:30:00,240.27,240.36,240.0,240.17,29506.0,234.6351,234.723,234.3714,234.5374,29506.0
2024-02-29 15:00:00,240.23,240.45,240.18,240.41,24320.0,234.596,234.8109,234.5472,234.7718,24320.0
2024-02-29 15:30:00,240.43,241.0,240.4,240.4,129677.0,234.7913,235.348,234.762,234.762,129677.0
2024-03-01 09:30:00,240.88,240.88,239.51,240.11,39340.0,235.2308,235.2308,233.8929,234.4788,39340.0
2024-03-01 10:00:00,240.42,241.38,240.07,241.36,20902.0,234.7816,235.7191,234.4398,235.6995,20902.0
2024-03-01 10:30:00,241.44,241.63,241.1,241.55,34157.0,235.7776,235.9632,235.4456,235.8851,34157.0
2024-03-01 11:00:00,241.59,241.86,241.34,241.38,22210.0,235.9241,236.1878,235.68,235.7191,22210.0
2024-03-01 11:30:00,241.34,241.71,241.1,241.66,34697.0,235.68,236.0413,235.4456,235.9925,34697.0
2024-03-01 12:00:00,241.58,241.94,241.57,241.82,16108.0,235.9144,236.2659,235.9046,236.1487,16108.0
2024-03-01 12:30:00,241.82,241.94,241.75,241.78,15103.0,236.1487,236.2659,236.0804,236.1097,15103.0
2024-03-01 13:00:00,241.77,241.81,241.62,241.71,20293.0,236.0999,236.139,235.9534,236.0413,20293.0
2024-03-01 13:30:00,241.74,241.92,241.62,241.9,14515.0,236.0706,236.2464,235.9534,236.2269,14515.0
2024-03-01 14:00:00,241.98,242.13,241.82,242.09,18401.0,236.305,236.4515,236.1487,236.4124,18401.0
2024-03-01 14:30:00,242.09,242.16,241.97,242.12,39113.0,236.4124,236.4808,236.2952,236.4417,39113.0
2024-03-01 15:00:00,242.04,242.06,241.75,242.06,51460.0,236.3636,236.3831,236.0804,236.3831,51460.0
2024-03-01 15:30:00,242.07,242.29,241.88,242.14,50356.0,236.3929,236.6077,236.2073,236.4612,50356.0
2024-03-04 09:30:00,242.45,242.8,242.39,242.77,37805.0,236.764,237.1057,236.7054,237.0765,37805.0
2024-03-04 10:00:00,242.7,242.71,242.07,242.34,17784.0,237.0081,237.0179,236.3929,236.6565,17784.0
2024-03-04 10:30:00,242.41,242.66,242.35,242.59,19334.0,236.7249,236.969,236.6663,236.9007,19334.0
2024-03-04 11:00:00,242.6,242.91,242.6,242.8,35829.0,236.9104,237.2132,236.9104,237.1057,35829.0
2024-03-04 11:30:00,242.87,243.12,242.83,243.12,15301.0,237.1741,237.4182,237.135,237.4182,15301.0
2024-03-04 12:00:00,243.11,243.18,242.99,243.18,14562.0,237.4085,237.4768,237.2913,237.4768,14562.0
2024-03-04 12:30:00,243.18,243.23,243.08,243.12,49705.0,237.4768,237.5257,237.3792,237.4182,49705.0
2024-03-04 13:00:00,243.11,243.29,242.98,243.08,36693.0,237.4085,237.5843,237.2815,237.3792,36693.0
2024-03-04 13:30:00,243.07,243.16,243.03,243.14,38594.0,237.3694,237.4573,237.3304,237.4378,38594.0
2024-03-04 14:00:00,243.12,243.22,242.97,243.12,40299.0,237.4182,237.5159,237.2718,237.4182,40299.0
2024-03-04 14:30:00,243.15,243.64,243.07,243.57,53864.0,237.4475,237.926,237.3694,237.8577,53864.0
2024-03-04 15:00:00,243.52,243.67,243.34,243.35,34120.0,237.8089,237.9553,237.6331,237.6428,34120.0
2024-03-04 15:30:00,243.37,243.38,242.89,243.11,70759.0,237.6624,237.6721,237.1936,237.4085,70759.0
2024-03-05 09:30:00,242.42,242.85,242.12,242.7,40173.0,236.7347,237.1546,236.4417,237.0081,40173.0
2024-03-05 10:00:00,242.59,243.18,241.88,242.12,24223.0,236.9007,237.4768,236.2073,236.4417,24223.0
2024-03-05 10:30:00,242.11,242.38,241.9,242.18,90559.0,236.4319,236.6956,236.2269,236.5003,90559.0
2024-03-05 11:00:00,242.14,242.21,241.67,241.93,28562.0,236.4612,236.5296,236.0022,236.2562,28562.0
2024-03-05 11:30:00,241.97,242.11,241.57,241.73,27537.0,236.2952,236.4319,235.9046,236.0608,27537.0
2024-03-05 12:00:00,241.88,242.06,241.78,242.04,20908.0,236.2073,236.3831,236.1097,236.3636,20908.0
2024-03-05 12:30:00,241.97,242.09,241.69,242.03,17166.0,236.2952,236.4124,236.0218,236.3538,17166.0
2024-03-05 13:00:00,241.96,242.07,241.82,241.99,14608.0,236.2854,236.3929,236.1487,236.3147,14608.0
2024-03-05 13:30:00,241.92,242.13,241.41,241.42,30380.0,236.2464,236.4515,235.7483,235.7581,30380.0
2024-03-05 14:00:00,241.41,241.57,241.32,241.46,31102.0,235.7483,235.9046,235.6605,235.7972,31102.0
2024-03-05 14:30:00,241.45,241.45,240.56,240.6,40038.0,235.7874,235.7874,234.9183,234.9573,40038.0
2024-03-05 15:00:00,240.64,240.72,240.18,240.22,53548.0,234.9964,235.0745,234.5472,234.5863,53548.0
2024-03-05 15:30:00,240.22,241.16,240.14,241.03,103117.0,234.5863,235.5042,234.5081,235.3773,103117.0
2024-03-06 09:30:00,242.98,243.2,242.32,242.85,34349.0,237.2815,237.4964,236.637,237.1546,34349.0
2024-03-06 10:00:00,242.75,242.9,242.2,242.59,30590.0,237.0569,237.2034,236.5198,236.9007,30590.0
2024-03-06 10:30:00,242.52,242.98,242.43,242.96,24756.0,236.8323,237.2815,236.7444,237.262,24756.0
2024-03-06 11:00:00,242.95,243.36,242.94,243.35,25598.0,237.2522,237.6526,237.2425,237.6428,25598.0
2024-03-06 11:30:00,243.33,243.61,243.09,243.32,25813.0,237.6233,237.8968,237.3889,237.6136,25813.0
2024-03-06 12:00:00,243.27,243.67,243.25,243.61,35742.0,237.5647,237.9553,237.5452,237.8968,35742.0
2024-03-06 12:30:00,243.59,243.71,243.39,243.5,11084.0,237.8772,237.9944,237.6819,237.7893,11084.0
2024-03-06 13:00:00,243.51,243.64,243.35,243.62,19625.0,237.7991,237.926,237.6428,237.9065,19625.0
2024-03-06 13:30:00,243.62,243.62,242.33,242.88,46630.0,237.9065,237.9065,236.6468,237.1839,46630.0
2024-03-06 14:00:00,242.8,243.01,242.21,242.95,44510.0,237.1057,237.3108,236.5296,237.2522,44510.0
2024-03-06 14:30:00,242.99,243.01,242.44,242.7,100896.0,237.2913,237.3108,236.7542,237.0081,100896.0
2024-03-06 15:00:00,242.66,242.87,242.42,242.7,65510.0,236.969,237.1741,236.7347,237.0081,65510.0
2024-03-06 15:30:00,242.71,243.14,242.39,243.08,81068.0,237.0179,237.4378,236.7054,237.3792,81068.0
2024-03-07 09:30:00,244.49,245.12,244.24,245.08,45225.0,238.7561,239.3713,238.512,239.3323,45225.0
2024-03-07 10:00:00,245.0,245.09,244.62,245.08,29768.0,239.2542,239.342,238.8831,239.3323,29768.0
2024-03-07 10:30:00,245.11,245.21,244.94,245.11,24242.0,239.3616,239.4592,239.1956,239.3616,24242.0
2024-03-07 11:00:00,245.08,245.08,244.59,244.76,27589.0,239.3323,239.3323,238.8538,239.0198,27589.0
2024-03-07 11:30:00,244.57,244.85,244.36,244.83,30992.0,238.8342,239.1077,238.6292,239.0881,30992.0
2024-03-07 12:00:00,244.81,244.95,244.69,244.83,24810.0,239.0686,239.2053,238.9514,239.0881,24810.0
2024-03-07 12:30:00,244.77,244.97,244.68,244.93,241651.0,239.0295,239.2249,238.9417,239.1858,241651.0
2024-03-07 13:00:00,244.94,245.32,244.93,245.17,702524.0,239.1956,239.5666,239.1858,239.4202,702524.0
2024-03-07 13:30:00,245.23,245.53,245.16,245.43,34777.0,239.4788,239.7717,239.4104,239.6741,34777.0
2024-03-07 14:00:00,245.41,245.46,245.21,245.26,22261.0,239.6545,239.7034,239.4592,239.5081,22261.0
2024-03-07 14:30:00,245.24,245.35,245.12,245.23,75522.0,239.4885,239.5959,239.3713,239.4788,75522.0
2024-03-07 15:00:00,245.02,245.21,244.92,245.08,46592.0,239.2737,239.4592,239.176,239.3323,46592.0
2024-03-07 15:30:00,245.11,245.49,245.04,245.26,77029.0,239.3616,239.7327,239.2932,239.5081,77029.0
2024-03-08 09:30:00,245.7,246.51,245.65,246.36,29118.0,239.9377,240.7287,239.8889,240.5823,29118.0
2024-03-08 10:00:00,246.47,246.52,245.89,245.93,22136.0,240.6897,240.7385,240.1233,240.1623,22136.0
2024-03-08 10:30:00,245.79,246.22,245.64,246.12,22543.0,240.0256,240.4455,239.8791,240.3479,22543.0
2024-03-08 11:00:00,246.05,246.05,245.24,245.26,36720.0,240.2795,240.2795,239.4885,239.5081,36720.0
2024-03-08 11:30:00,245.33,245.62,245.11,245.28,36199.0,239.5764,239.8596,239.3616,239.5276,36199.0
2024-03-08 12:00:00,245.22,245.64,245.21,245.37,20121.0,239.469,239.8791,239.4592,239.6155,20121.0
2024-03-08 12:30:00,245.35,245.59,244.77,244.98,21222.0,239.5959,239.8303,239.0295,239.2346,21222.0
2024-03-08 13:00:00,244.94,245.0,244.64,244.8,16164.0,239.1956,239.2542,238.9026,239.0588,16164.0
2024-03-08 13:30:00,244.8,244.81,243.95,244.2,20448.0,239.0588,239.0686,238.2288,238.4729,20448.0
2024-03-08 14:00:00,244.17,244.99,244.16,244.95,26425.0,238.4436,239.2444,238.4339,239.2053,26425.0
2024-03-08 14:30:00,245.01,245.35,244.95,245.08,38097.0,239.2639,239.5959,239.2053,239.3323,38097.0
2024-03-08 15:00:00,245.13,245.23,244.39,244.4,32836.0,239.3811,239.4788,238.6585,238.6682,32836.0
2024-03-08 15:30:00,244.42,244.72,244.33,244.39,131913.0,238.6878,238.9807,238.5999,238.6585,131913.0
2024-03-11 09:30:00,243.78,244.58,243.29,243.42,43112.0,238.0628,238.844,237.5843,237.7112,43112.0
2024-03-11 10:00:00,243.39,243.44,242.89,243.21,17571.0,237.6819,237.7307,237.1936,237.5061,17571.0
2024-03-11 10:30:00,243.21,243.86,243.13,243.86,27639.0,237.5061,238.1409,237.428,238.1409,27639.0
2024-03-11 11:00:00,243.87,243.88,243.35,243.35,29295.0,238.1507,238.1604,237.6428,237.6428,29295.0
2024-03-11 11:30:00,243.34,243.89,243.22,243.88,19102.0,237.6331,238.1702,237.5159,238.1604,19102.0
2024-03-11 12:00:00,243.86,244.04,243.65,244.04,20836.0,238.1409,238.3167,237.9358,238.3167,20836.0
2024-03-11 12:30:00,244.05,244.33,244.05,244.24,14135.0,238.3264,238.5999,238.3264,238.512,14135.0
2024-03-11 13:00:00,244.27,244.51,244.04,244.45,13625.0,238.5413,238.7756,238.3167,238.7171,13625.0
2024-03-11 13:30:00,244.57,244.59,244.2,244.4,24066.0,238.8342,238.8538,238.4729,238.6682,24066.0
2024-03-11 14:00:00,244.42,244.52,244.26,244.52,39781.0,238.6878,238.7854,238.5315,238.7854,39781.0
2024-03-11 14:30:00,244.48,244.7,244.41,244.65,127244.0,238.7463,238.9612,238.678,238.9124,127244.0
2024-03-11 15:00:00,244.65,244.7,244.44,244.45,42809.0,238.9124,238.9612,238.7073,238.7171,42809.0
2024-03-11 15:30:00,244.41,244.68,244.28,244.57,43237.0,238.678,238.9417,238.551,238.8342,43237.0
2024-03-12 09:30:00,244.84,244.92,243.72,244.7,36458.0,239.0979,239.176,238.0042,238.9612,36458.0
2024-03-12 10:00:00,244.89,245.08,244.53,244.99,12633.0,239.1467,239.3323,238.7952,239.2444,12633.0
2024-03-12 10:30:00,245.1,245.5,244.89,245.19,17932.0,239.3518,239.7424,239.1467,239.4397,17932.0
2024-03-12 11:00:00,245.27,245.45,245.01,245.18,12092.0,239.5178,239.6936,239.2639,239.4299,12092.0
2024-03-12 11:30:00,245.05,245.25,244.64,244.95,18779.0,239.303,239.4983,238.9026,239.2053,18779.0
2024-03-12 12:00:00,245.01,245.01,244.47,244.47,14222.0,239.2639,239.2639,238.7366,238.7366,14222.0
2024-03-12 12:30:00,244.44,244.48,243.81,244.25,47142.0,238.7073,238.7463,238.0921,238.5217,47142.0
2024-03-12 13:00:00,244.26,244.28,243.71,244.06,21355.0,238.5315,238.551,237.9944,238.3362,21355.0
2024-03-12 13:30:00,244.11,244.73,244.08,244.7,25637.0,238.385,238.9905,238.3557,238.9612,25637.0
2024-03-12 14:00:00,244.7,244.98,244.58,244.98,38682.0,238.9612,239.2346,238.844,239.2346,38682.0
2024-03-12 14:30:00,244.99,245.27,244.67,245.17,29028.0,239.2444,239.5178,238.9319,239.4202,29028.0
2024-03-12 15:00:00,245.18,245.41,245.09,245.39,19010.0,239.4299,239.6545,239.342,239.635,19010.0
2024-03-12 15:30:00,245.4,245.45,245.03,245.22,22775.0,239.6448,239.6936,239.2834,239.469,22775.0
2024-03-13 09:30:00,245.26,245.97,244.98,245.71,33138.0,239.5081,240.2014,239.2346,239.9475,33138.0
2024-03-13 10:00:00,245.61,245.98,245.52,245.96,18831.0,239.8498,240.2112,239.762,240.1916,18831.0
2024-03-13 10:30:00,245.91,245.91,245.45,245.61,12911.0,240.1428,240.1428,239.6936,239.8498,12911.0
2024-03-13 11:00:00,245.54,245.74,245.48,245.57,18758.0,239.7815,239.9768,239.7229,239.8108,18758.0
2024-03-13 11:30:00,245.48,245.71,245.48,245.66,25738.0,239.7229,239.9475,239.7229,239.8987,25738.0
2024-03-13 12:00:00,245.61,245.71,245.54,245.57,14038.0,239.8498,239.9475,239.7815,239.8108,14038.0
2024-03-13 12:30:00,245.55,245.77,245.5,245.6,11768.0,239.7913,240.0061,239.7424,239.8401,11768.0
2024-03-13 13:00:00,245.56,245.82,245.45,245.74,17056.0,239.801,240.0549,239.6936,239.9768,17056.0
2024-03-13 13:30:00,245.74,245.74,245.5,245.64,20202.0,239.9768,239.9768,239.7424,239.8791,20202.0
2024-03-13 14:00:00,245.56,245.68,245.53,245.57,15909.0,239.801,239.9182,239.7717,239.8108,15909.0
2024-03-13 14:30:00,245.58,245.65,245.2,245.21,16719.0,239.8205,239.8889,239.4495,239.4592,16719.0
2024-03-13 15:00:00,245.23,245.25,244.25,244.54,20218.0,239.4788,239.4983,238.5217,238.8049,20218.0
2024-03-13 15:30:00,244.64,245.02,244.56,244.96,28510.0,238.9026,239.2737,238.8245,239.2151,28510.0
2024-03-14 09:30:00,244.94,245.05,242.83,242.84,30265.0,239.1956,239.303,237.135,237.1448,30265.0
2024-03-14 10:00:00,242.77,243.18,242.51,242.59,20122.0,237.0765,237.4768,236.8225,236.9007,20122.0
2024-03-14 10:30:00,242.67,242.89,242.3,242.45,13744.0,236.9788,237.1936,236.6175,236.764,13744.0
2024-03-14 11:00:00,242.46,242.72,242.03,242.16,20180.0,236.7737,237.0276,236.3538,236.4808,20180.0
2024-03-14 11:30:00,242.24,242.72,242.06,242.72,18429.0,236.5589,237.0276,236.3831,237.0276,18429.0
2024-03-14 12:00:00,242.72,242.77,242.39,242.62,19651.0,237.0276,237.0765,236.7054,236.93,19651.0
2024-03-14 12:30:00,242.62,242.72,242.3,242.38,81994.0,236.93,237.0276,236.6175,236.6956,81994.0
2024-03-14 13:00:00,242.27,242.35,241.81,241.81,16526.0,236.5882,236.6663,236.139,236.139,16526.0
2024-03-14 13:30:00,241.68,242.31,241.56,242.31,278444.0,236.012,236.6272,235.8948,236.6272,278444.0
2024-03-14 14:00:00,242.34,242.52,242.28,242.34,19129.0,236.6565,236.8323,236.5979,236.6565,19129.0
2024-03-14 14:30:00,242.28,242.36,241.93,241.97,20225.0,236.5979,236.6761,236.2562,236.2952,20225.0
2024-03-14 15:00:00,241.94,241.94,241.21,241.37,41026.0,236.2659,236.2659,235.553,235.7093,41026.0
2024-03-14 15:30:00,241.32,242.58,240.92,242.58,69683.0,235.6605,236.8909,235.2698,236.8909,69683.0
2024-03-15 09:30:00,241.32,242.82,240.94,242.23,54684.0,235.6605,237.1253,235.2894,236.5491,54684.0
2024-03-15 10:00:00,242.32,242.54,241.83,242.48,26781.0,236.637,236.8518,236.1585,236.7933,26781.0
2024-03-15 10:30:00,242.48,243.22,242.45,242.97,25097.0,236.7933,237.5159,236.764,237.2718,25097.0
2024-03-15 11:00:00,243.02,243.03,242.48,242.8,21814.0,237.3206,237.3304,236.7933,237.1057,21814.0
2024-03-15 11:30:00,242.73,242.83,242.28,242.39,23919.0,237.0374,237.135,236.5979,236.7054,23919.0
2024-03-15 12:00:00,242.31,242.43,242.09,242.17,24432.0,236.6272,236.7444,236.4124,236.4905,24432.0
2024-03-15 12:30:00,242.16,242.37,241.79,241.85,39984.0,236.4808,236.6858,236.1194,236.178,39984.0
2024-03-15 13:00:00,241.78,242.44,241.78,242.31,28923.0,236.1097,236.7542,236.1097,236.6272,28923.0
2024-03-15 13:30:00,242.27,242.42,242.15,242.39,19677.0,236.5882,236.7347,236.471,236.7054,19677.0
2024-03-15 14:00:00,242.41,242.47,242.1,242.25,33086.0,236.7249,236.7835,236.4222,236.5686,33086.0
2024-03-15 14:30:00,242.24,242.58,242.17,242.56,19409.0,236.5589,236.8909,236.4905,236.8714,19409.0
2024-03-15 15:00:00,242.49,242.66,242.35,242.5,38349.0,236.803,236.969,236.6663,236.8128,38349.0
2024-03-15 15:30:00,242.46,242.51,242.14,242.34,79190.0,236.7737,236.8225,236.4612,236.6565,79190.0
2024-03-18 09:30:00,243.06,243.6,242.31,242.78,39764.0,237.3597,237.887,236.6272,237.0862,39764.0
2024-03-18 10:00:00,242.86,243.31,242.7,243.06,14589.0,237.1643,237.6038,237.0081,237.3597,14589.0
2024-03-18 10:30:00,243.04,243.29,242.95,243.23,11676.0,237.3401,237.5843,237.2522,237.5257,11676.0
2024-03-18 11:00:00,243.26,243.42,243.18,243.39,14874.0,237.555,237.7112,237.4768,237.6819,14874.0
2024-03-18 11:30:00,243.37,243.47,243.18,243.38,21995.0,237.6624,237.76,237.4768,237.6721,21995.0
2024-03-18 12:00:00,243.26,243.52,243.13,243.49,17333.0,237.555,237.8089,237.428,237.7796,17333.0
2024-03-18 12:30:00,243.5,243.6,243.33,243.41,11224.0,237.7893,237.887,237.6233,237.7014,11224.0
2024-03-18 13:00:00,243.42,243.65,243.42,243.65,6534.0,237.7112,237.9358,237.7112,237.9358,6534.0
2024-03-18 13:30:00,243.61,243.62,243.33,243.48,13769.0,237.8968,237.9065,237.6233,237.7698,13769.0
2024-03-18 14:00:00,243.42,243.59,243.37,243.51,27315.0,237.7112,237.8772,237.6624,237.7991,27315.0
2024-03-18 14:30:00,243.5,243.67,243.26,243.47,23434.0,237.7893,237.9553,237.555,237.76,23434.0
2024-03-18 15:00:00,243.46,243.6,243.36,243.36,28579.0,237.7503,237.887,237.6526,237.6526,28579.0
2024-03-18 15:30:00,243.31,243.44,242.67,242.82,50763.0,237.6038,237.7307,236.9788,237.1253,50763.0
2024-03-19 09:30:00,242.32,243.14,242.31,242.73,43208.0,236.637,237.4378,236.6272,237.0374,43208.0
2024-03-19 10:00:00,242.71,242.79,242.26,242.26,23892.0,237.0179,237.096,236.5784,236.5784,23892.0
2024-03-19 10:30:00,242.32,242.62,242.23,242.52,25901.0,236.637,236.93,236.5491,236.8323,25901.0
2024-03-19 11:00:00,242.5,242.72,242.45,242.72,50024.0,236.8128,237.0276,236.764,237.0276,50024.0
2024-03-19 11:30:00,242.72,243.05,242.72,243.05,32525.0,237.0276,237.3499,237.0276,237.3499,32525.0
2024-03-19 12:00:00,243.01,243.45,242.99,243.39,18512.0,237.3108,237.7405,237.2913,237.6819,18512.0
2024-03-19 12:30:00,243.48,243.82,243.46,243.63,24689.0,237.7698,238.1018,237.7503,237.9163,24689.0
2024-03-19 13:00:00,243.71,243.89,243.52,243.75,28908.0,237.9944,238.1702,237.8089,238.0335,28908.0
2024-03-19 13:30:00,243.75,243.83,243.57,243.69,19761.0,238.0335,238.1116,237.8577,237.9749,19761.0
2024-03-19 14:00:00,243.66,243.84,243.5,243.84,30242.0,237.9456,238.1214,237.7893,238.1214,30242.0
2024-03-19 14:30:00,243.86,244.03,243.69,243.81,32814.0,238.1409,238.3069,237.9749,238.0921,32814.0
2024-03-19 15:00:00,243.78,243.82,243.58,243.77,56867.0,238.0628,238.1018,237.8675,238.053,56867.0
2024-03-19 15:30:00,243.74,244.32,243.7,244.2,47218.0,238.0237,238.5901,237.9846,238.4729,47218.0
2024-03-20 09:30:00,244.11,244.57,243.77,244.55,28600.0,238.385,238.8342,238.053,238.8147,28600.0
2024-03-20 10:00:00,244.53,245.02,244.33,245.02,23950.0,238.7952,239.2737,238.5999,239.2737,23950.0
2024-03-20 10:30:00,245.07,245.1,244.73,244.92,19157.0,239.3225,239.3518,238.9905,239.176,19157.0
2024-03-20 11:00:00,244.89,245.02,244.72,244.92,13621.0,239.1467,239.2737,238.9807,239.176,13621.0
2024-03-20 11:30:00,244.91,244.91,244.54,244.65,26147.0,239.1663,239.1663,238.8049,238.9124,26147.0
2024-03-20 12:00:00,244.61,244.7,244.51,244.53,15803.0,238.8733,238.9612,238.7756,238.7952,15803.0
2024-03-20 12:30:00,244.55,244.58,244.37,244.55,12652.0,238.8147,238.844,238.6389,238.8147,12652.0
2024-03-20 13:00:00,244.48,244.48,244.24,244.4,8905.0,238.7463,238.7463,238.512,238.6682,8905.0
2024-03-20 13:30:00,244.32,244.43,244.17,244.29,15241.0,238.5901,238.6975,238.4436,238.5608,15241.0
2024-03-20 14:00:00,244.32,245.65,244.3,244.99,40090.0,238.5901,239.8889,238.5706,239.2444,40090.0
2024-03-20 14:30:00,245.17,246.07,244.26,245.88,40728.0,239.4202,240.2991,238.5315,240.1135,40728.0
2024-03-20 15:00:00,245.86,246.67,245.74,246.65,58660.0,240.094,240.885,239.9768,240.8655,58660.0
2024-03-20 15:30:00,246.59,246.78,245.86,246.46,55601.0,240.8069,240.9924,240.094,240.6799,55601.0
2024-03-21 09:30:00,246.87,247.49,246.6,247.36,68418.0,242.0292,242.6371,241.7645,242.5096,68418.0
2024-03-21 10:00:00,247.39,247.73,247.18,247.65,12478.0,242.539,242.8724,242.3332,242.7939,12478.0
2024-03-21 10:30:00,247.59,248.14,247.5,248.11,24751.0,242.7351,243.2743,242.6469,243.2449,24751.0
2024-03-21 11:00:00,248.17,248.17,247.56,247.66,17543.0,243.3037,243.3037,242.7057,242.8037,17543.0
2024-03-21 11:30:00,247.6,247.85,247.6,247.85,19744.0,242.7449,242.99,242.7449,242.99,19744.0
2024-03-21 12:00:00,247.83,247.84,247.67,247.77,19941.0,242.9704,242.9802,242.8135,242.9116,19941.0
2024-03-21 12:30:00,247.81,247.84,247.58,247.8,19114.0,242.9508,242.9802,242.7253,242.941,19114.0
2024-03-21 13:00:00,247.82,247.82,247.56,247.61,33786.0,242.9606,242.9606,242.7057,242.7547,33786.0
2024-03-21 13:30:00,247.6,247.7,247.46,247.46,12172.0,242.7449,242.843,242.6077,242.6077,12172.0
2024-03-21 14:00:00,247.45,247.76,247.45,247.76,39598.0,242.5979,242.9018,242.5979,242.9018,39598.0
2024-03-21 14:30:00,247.73,247.73,247.33,247.42,29278.0,242.8724,242.8724,242.4802,242.5685,29278.0
2024-03-21 15:00:00,247.44,247.74,247.39,247.72,38008.0,242.5881,242.8822,242.539,242.8626,38008.0
2024-03-21 15:30:00,247.75,247.85,247.28,247.28,45754.0,242.892,242.99,242.4312,242.4312,45754.0
2024-03-22 09:30:00,247.44,247.65,246.86,246.86,44756.0,242.5881,242.7939,242.0194,242.0194,44756.0
2024-03-22 10:00:00,246.89,246.98,246.26,246.4,20832.0,242.0488,242.1371,241.4312,241.5685,20832.0
2024-03-22 10:30:00,246.36,246.38,245.87,245.88,10853.0,241.5292,241.5488,241.0488,241.0586,10853.0
2024-03-22 11:00:00,245.88,246.21,245.88,246.21,10968.0,241.0586,241.3822,241.0586,241.3822,10968.0
2024-03-22 11:30:00,246.21,246.32,246.0,246.01,14420.0,241.3822,241.49,241.1763,241.1861,14420.0
2024-03-22 12:00:00,245.96,245.96,245.82,245.82,9036.0,241.1371,241.1371,240.9998,240.9998,9036.0
2024-03-22 12:30:00,245.92,245.93,245.74,245.79,17194.0,241.0979,241.1077,240.9214,240.9704,17194.0
2024-03-22 13:00:00,245.85,246.08,245.75,246.05,11445.0,241.0292,241.2547,240.9312,241.2253,11445.0
2024-03-22 13:30:00,246.1,246.29,246.01,246.28,30255.0,241.2743,241.4606,241.1861,241.4508,30255.0
2024-03-22 14:00:00,246.29,246.31,246.13,246.27,17272.0,241.4606,241.4802,241.3037,241.441,17272.0
2024-03-22 14:30:00,246.24,246.28,246.09,246.21,20465.0,241.4116,241.4508,241.2645,241.3822,20465.0
2024-03-22 15:00:00,246.23,246.23,245.74,246.0,24980.0,241.4018,241.4018,240.9214,241.1763,24980.0
2024-03-22 15:30:00,246.04,246.21,245.79,245.79,87928.0,241.2155,241.3822,240.9704,240.9704,87928.0
2024-03-25 09:30:00,245.95,246.53,245.95,246.11,27924.0,241.1273,241.6959,241.1273,241.2841,27924.0
2024-03-25 10:00:00,246.13,246.18,246.03,246.12,11569.0,241.3037,241.3528,241.2057,241.2939,11569.0
2024-03-25 10:30:00,246.12,246.13,245.77,246.1,114212.0,241.2939,241.3037,240.9508,241.2743,114212.0
2024-03-25 11:00:00,246.12,246.26,246.08,246.24,17681.0,241.2939,241.4312,241.2547,241.4116,17681.0
2024-03-25 11:30:00,246.2,246.37,246.18,246.22,14325.0,241.3724,241.539,241.3528,241.392,14325.0
2024-03-25 12:00:00,246.19,246.28,246.14,246.22,13192.0,241.3626,241.4508,241.3135,241.392,13192.0
2024-03-25 12:30:00,246.21,246.21,246.0,246.11,13272.0,241.3822,241.3822,241.1763,241.2841,13272.0
2024-03-25 13:00:00,246.1,246.13,245.99,246.11,16147.0,241.2743,241.3037,241.1665,241.2841,16147.0
2024-03-25 13:30:00,246.07,246.23,246.06,246.23,21297.0,241.2449,241.4018,241.2351,241.4018,21297.0
2024-03-25 14:00:00,246.23,246.3,246.16,246.28,33629.0,241.4018,241.4704,241.3332,241.4508,33629.0
2024-03-25 14:30:00,246.26,246.27,246.05,246.13,16190.0,241.4312,241.441,241.2253,241.3037,16190.0
2024-03-25 15:00:00,246.1,246.11,245.82,245.93,27680.0,241.2743,241.2841,240.9998,241.1077,27680.0
2024-03-25 15:30:00,245.94,246.09,245.72,245.81,43403.0,241.1175,241.2645,240.9018,240.99,43403.0
2024-03-26 09:30:00,246.65,246.97,246.47,246.82,94552.0,241.8135,242.1273,241.6371,241.9802,94552.0
2024-03-26 10:00:00,246.87,246.96,246.58,246.69,172278.0,242.0292,242.1175,241.7449,241.8528,172278.0
2024-03-26 10:30:00,246.71,246.71,246.53,246.7,18497.0,241.8724,241.8724,241.6959,241.8626,18497.0
2024-03-26 11:00:00,246.74,246.74,246.5,246.57,32161.0,241.9018,241.9018,241.6665,241.7351,32161.0
2024-03-26 11:30:00,246.53,246.72,246.38,246.7,30130.0,241.6959,241.8822,241.5488,241.8626,30130.0
2024-03-26 12:00:00,246.66,246.66,246.5,246.62,20560.0,241.8234,241.8234,241.6665,241.7841,20560.0
2024-03-26 12:30:00,246.6,246.69,246.52,246.62,11832.0,241.7645,241.8528,241.6861,241.7841,11832.0
2024-03-26 13:00:00,246.66,246.68,246.46,246.52,15928.0,241.8234,241.843,241.6273,241.6861,15928.0
2024-03-26 13:30:00,246.52,246.55,246.32,246.42,11925.0,241.6861,241.7155,241.49,241.5881,11925.0
2024-03-26 14:00:00,246.41,246.55,246.39,246.53,9822.0,241.5783,241.7155,241.5586,241.6959,9822.0
2024-03-26 14:30:00,246.52,246.58,246.41,246.52,65389.0,241.6861,241.7449,241.5783,241.6861,65389.0
2024-03-26 15:00:00,246.46,246.51,246.19,246.25,25310.0,241.6273,241.6763,241.3626,241.4214,25310.0
2024-03-26 15:30:00,246.24,246.26,245.56,245.68,50846.0,241.4116,241.4312,240.7449,240.8626,50846.0
2024-03-27 09:30:00,247.36,248.19,247.3,247.71,28959.0,242.5096,243.3234,242.4508,242.8528,28959.0
2024-03-27 10:00:00,247.64,247.69,247.14,247.48,98762.0,242.7841,242.8332,242.2939,242.6273,98762.0
2024-03-27 10:30:00,247.59,247.72,247.22,247.36,51667.0,242.7351,242.8626,242.3724,242.5096,51667.0
2024-03-27 11:00:00,247.33,247.64,247.33,247.59,36914.0,242.4802,242.7841,242.4802,242.7351,36914.0
2024-03-27 11:30:00,247.54,247.65,247.46,247.46,14063.0,242.6861,242.7939,242.6077,242.6077,14063.0
2024-03-27 12:00:00,247.44,247.63,247.31,247.63,19202.0,242.5881,242.7743,242.4606,242.7743,19202.0
2024-03-27 12:30:00,247.68,247.76,247.66,247.72,12465.0,242.8234,242.9018,242.8037,242.8626,12465.0
2024-03-27 13:00:00,247.66,247.74,247.43,247.56,9592.0,242.8037,242.8822,242.5783,242.7057,9592.0
2024-03-27 13:30:00,247.57,247.63,247.49,247.52,21379.0,242.7155,242.7743,242.6371,242.6665,21379.0
2024-03-27 14:00:00,247.52,247.98,247.52,247.98,15789.0,242.6665,243.1175,242.6665,243.1175,15789.0
2024-03-27 14:30:00,248.01,248.02,247.78,247.8,18974.0,243.1469,243.1567,242.9214,242.941,18974.0
2024-03-27 15:00:00,247.81,248.22,247.66,248.16,28112.0,242.9508,243.3528,242.8037,243.2939,28112.0
2024-03-27 15:30:00,248.16,249.19,248.12,249.19,48317.0,243.2939,244.3037,243.2547,244.3037,48317.0
2024-03-28 09:30:00,249.56,249.98,249.49,249.61,39568.0,244.6665,245.0783,244.5979,244.7155,39568.0
2024-03-28 10:00:00,249.79,250.01,249.6,249.87,12482.0,244.892,245.1077,244.7057,244.9704,12482.0
2024-03-28 10:30:00,249.84,250.2,249.84,250.1,10562.0,244.941,245.2939,244.941,245.1959,10562.0
2024-03-28 11:00:00,250.06,250.13,249.84,250.05,23514.0,245.1567,245.2253,244.941,245.1469,23514.0
2024-03-28 11:30:00,250.05,250.22,250.01,250.12,15374.0,245.1469,245.3135,245.1077,245.2155,15374.0
2024-03-28 12:00:00,250.1,250.17,250.0,250.11,15588.0,245.1959,245.2645,245.0979,245.2057,15588.0
2024-03-28 12:30:00,250.13,250.13,249.78,249.81,14956.0,245.2253,245.2253,244.8822,244.9116,14956.0
2024-03-28 13:00:00,249.78,249.91,249.7,249.73,13860.0,244.8822,245.0096,244.8037,244.8332,13860.0
2024-03-28 13:30:00,249.73,249.88,249.62,249.8,8877.0,244.8332,244.9802,244.7253,244.9018,8877.0
2024-03-28 14:00:00,249.85,249.9,249.74,249.84,11439.0,244.9508,244.9998,244.843,244.941,11439.0
2024-03-28 14:30:00,249.83,250.16,249.64,250.11,21698.0,244.9312,245.2547,244.7449,245.2057,21698.0
2024-03-28 15:00:00,250.11,250.31,249.9,250.29,24071.0,245.2057,245.4018,244.9998,245.3822,24071.0
2024-03-28 15:30:00,250.32,250.41,249.75,249.81,68489.0,245.4116,245.4998,244.8528,244.9116,68489.0
2024-04-01 09:30:00,250.09,250.09,248.6,249.59,50538.0,245.1861,245.1861,243.7253,244.6959,50538.0
2024-04-01 10:00:00,249.31,249.42,248.57,248.57,24995.0,244.4214,244.5292,243.6959,243.6959,24995.0
2024-04-01 10:30:00,248.52,248.67,248.37,248.66,23680.0,243.6469,243.7939,243.4998,243.7841,23680.0
2024-04-01 11:00:00,248.68,248.71,248.42,248.59,36382.0,243.8037,243.8332,243.5488,243.7155,36382.0
2024-04-01 11:30:00,248.53,248.56,248.18,248.18,25978.0,243.6567,243.6861,243.3135,243.3135,25978.0
2024-04-01 12:00:00,248.16,248.55,248.07,248.53,37220.0,243.2939,243.6763,243.2057,243.6567,37220.0
2024-04-01 12:30:00,248.53,248.57,248.42,248.43,41821.0,243.6567,243.6959,243.5488,243.5586,41821.0
2024-04-01 13:00:00,248.37,248.39,247.95,248.16,21279.0,243.4998,243.5194,243.0881,243.2939,21279.0
2024-04-01 13:30:00,248.16,248.4,248.09,248.3,21398.0,243.2939,243.5292,243.2253,243.4312,21398.0
2024-04-01 14:00:00,248.33,248.35,248.18,248.23,40973.0,243.4606,243.4802,243.3135,243.3626,40973.0
2024-04-01 14:30:00,248.26,248.33,248.15,248.2,25081.0,243.392,243.4606,243.2841,243.3332,25081.0
2024-04-01 15:00:00,248.19,248.35,248.13,248.22,26430.0,243.3234,243.4802,243.2645,243.3528,26430.0
2024-04-01 15:30:00,248.28,248.5,248.15,248.23,41790.0,243.4116,243.6273,243.2841,243.3626,41790.0
2024-04-02 09:30:00,246.46,246.88,245.46,245.7,33428.0,241.6273,242.039,240.6469,240.8822,33428.0
2024-04-02 10:00:00,245.87,246.13,245.39,245.73,22480.0,241.0488,241.3037,240.5783,240.9116,22480.0
2024-04-02 10:30:00,245.65,245.97,245.55,245.55,20359.0,240.8332,241.1469,240.7351,240.7351,20359.0
2024-04-02 11:00:00,245.52,245.92,245.51,245.72,16398.0,240.7057,241.0979,240.6959,240.9018,16398.0
2024-04-02 11:30:00,245.69,245.76,245.25,245.38,26805.0,240.8724,240.941,240.441,240.5685,26805.0
2024-04-02 12:00:00,245.36,245.51,245.2,245.44,19803.0,240.5488,240.6959,240.392,240.6273,19803.0
2024-04-02 12:30:00,245.45,245.69,245.42,245.6,14992.0,240.6371,240.8724,240.6077,240.7841,14992.0
2024-04-02 13:00:00,245.63,245.63,245.31,245.36,16214.0,240.8136,240.8136,240.4998,240.5488,16214.0
2024-04-02 13:30:00,245.33,245.47,245.25,245.43,18216.0,240.5194,240.6567,240.441,240.6175,18216.0
2024-04-02 14:00:00,245.42,245.7,245.36,245.59,11414.0,240.6077,240.8822,240.5488,240.7743,11414.0
2024-04-02 14:30:00,245.57,245.74,245.47,245.51,18454.0,240.7547,240.9214,240.6567,240.6959,18454.0
2024-04-02 15:00:00,245.53,245.84,245.49,245.79,29762.0,240.7155,241.0194,240.6763,240.9704,29762.0
2024-04-02 15:30:00,245.85,246.04,245.75,245.94,49423.0,241.0292,241.2155,240.9312,241.1175,49423.0
2024-04-03 09:30:00,245.3,246.16,245.3,245.66,45633.0,240.49,241.3332,240.49,240.843,45633.0
2024-04-03 10:00:00,245.78,246.78,245.78,246.66,32057.0,240.9606,241.941,240.9606,241.8234,32057.0
2024-04-03 10:30:00,246.66,246.92,246.5,246.84,454050.0,241.8234,242.0783,241.6665,241.9998,454050.0
2024-04-03 11:00:00,246.82,246.99,246.76,246.94,27768.0,241.9802,242.1469,241.9214,242.0979,27768.0
2024-04-03 11:30:00,246.93,246.95,246.55,246.58,14791.0,242.0881,242.1077,241.7155,241.7449,14791.0
2024-04-03 12:00:00,246.53,246.76,246.44,246.73,18609.0,241.6959,241.9214,241.6077,241.892,18609.0
2024-04-03 12:30:00,246.86,246.95,246.37,246.83,24067.0,242.0194,242.1077,241.539,241.99,24067.0
2024-04-03 13:00:00,246.82,246.87,246.73,246.85,10889.0,241.9802,242.0292,241.892,242.0096,10889.0
2024-04-03 13:30:00,246.84,246.9,246.75,246.82,16503.0,241.9998,242.0586,241.9116,241.9802,16503.0
2024-04-03 14:00:00,246.84,246.96,246.72,246.75,24579.0,241.9998,242.1175,241.8822,241.9116,24579.0
2024-04-03 14:30:00,246.71,246.8,246.6,246.64,28494.0,241.8724,241.9606,241.7645,241.8037,28494.0
2024-04-03 15:00:00,246.63,246.64,245.84,246.09,29608.0,241.7939,241.8037,241.0194,241.2645,29608.0
2024-04-03 15:30:00,246.07,246.7,246.03,246.48,72393.0,241.2449,241.8626,241.2057,241.6469,72393.0
2024-04-04 09:30:00,248.51,249.02,248.16,248.53,22297.0,243.6371,244.1371,243.2939,243.6567,22297.0
2024-04-04 10:00:00,248.56,248.65,248.31,248.53,626619.0,243.6861,243.7743,243.441,243.6567,626619.0
2024-04-04 10:30:00,248.5,248.59,248.42,248.47,12390.0,243.6273,243.7155,243.5488,243.5979,12390.0
2024-04-04 11:00:00,248.43,248.49,248.2,248.35,12168.0,243.5586,243.6175,243.3332,243.4802,12168.0
2024-04-04 11:30:00,248.37,248.56,248.34,248.52,9713.0,243.4998,243.6861,243.4704,243.6469,9713.0
2024-04-04 12:00:00,248.43,248.71,248.41,248.48,12817.0,243.5586,243.8332,243.539,243.6077,12817.0
2024-04-04 12:30:00,248.46,248.47,248.27,248.33,5996.0,243.5881,243.5979,243.4018,243.4606,5996.0
2024-04-04 13:00:00,248.3,248.32,248.19,248.29,5696.0,243.4312,243.4508,243.3234,243.4214,5696.0
2024-04-04 13:30:00,248.3,248.3,247.7,247.72,19271.0,243.4312,243.4312,242.843,242.8626,19271.0
2024-04-04 14:00:00,247.66,247.67,245.77,245.78,26493.0,242.8037,242.8135,240.9508,240.9606,26493.0
2024-04-04 14:30:00,245.69,245.83,244.68,244.68,27880.0,240.8724,241.0096,239.8822,239.8822,27880.0
2024-04-04 15:00:00,244.8,244.89,243.84,243.84,27454.0,239.9998,240.0881,239.0586,239.0586,27454.0
2024-04-04 15:30:00,243.88,244.31,243.47,243.82,37182.0,239.0979,239.5194,238.6959,239.039,37182.0
2024-04-05 09:30:00,244.03,244.84,244.0,244.64,35217.0,239.2449,240.039,239.2155,239.843,35217.0
2024-04-05 10:00:00,244.66,244.87,244.16,244.34,159844.0,239.8626,240.0685,239.3724,239.5488,159844.0
2024-04-05 10:30:00,244.33,245.6,244.33,245.5,22239.0,239.539,240.7841,239.539,240.6861,22239.0
2024-04-05 11:00:00,245.54,245.62,244.97,245.62,38691.0,240.7253,240.8037,240.1665,240.8037,38691.0
2024-04-05 11:30:00,245.49,246.19,245.45,246.15,14206.0,240.6763,241.3626,240.6371,241.3234,14206.0
2024-04-05 12:00:00,246.19,246.43,246.02,246.34,22117.0,241.3626,241.5979,241.1959,241.5096,22117.0
2024-04-05 12:30:00,246.31,246.55,246.1,246.53,19350.0,241.4802,241.7155,241.2743,241.6959,19350.0
2024-04-05 13:00:00,246.47,246.47,245.86,246.0,15676.0,241.6371,241.6371,241.039,241.1763,15676.0
2024-04-05 13:30:00,246.06,246.16,245.42,245.58,41554.0,241.2351,241.3332,240.6077,240.7645,41554.0
2024-04-05 14:00:00,245.57,246.2,245.3,245.79,62725.0,240.7547,241.3724,240.49,240.9704,62725.0
2024-04-05 14:30:00,245.75,246.02,245.44,245.62,33723.0,240.9312,241.1959,240.6273,240.8037,33723.0
2024-04-05 15:00:00,245.68,245.96,245.67,245.91,25338.0,240.8626,241.1371,240.8528,241.0881,25338.0
2024-04-05 15:30:00,245.88,246.31,245.74,246.01,40060.0,241.0586,241.4802,240.9214,241.1861,40060.0
2024-04-08 09:30:00,246.71,247.03,246.49,246.5,39748.0,241.8724,242.1861,241.6567,241.6665,39748.0
2024-04-08 10:00:00,246.45,246.92,246.18,246.89,510254.0,241.6175,242.0783,241.3528,242.0488,510254.0
2024-04-08 10:30:00,246.96,247.26,246.95,247.22,23378.0,242.1175,242.4116,242.1077,242.3724,23378.0
2024-04-08 11:00:00,247.27,247.31,247.05,247.13,16593.0,242.4214,242.4606,242.2057,242.2841,16593.0
2024-04-08 11:30:00,247.1,247.13,246.82,246.88,7670.0,242.2547,242.2841,241.9802,242.039,7670.0
2024-04-08 12:00:00,246.76,247.08,246.74,247.07,15932.0,241.9214,242.2351,241.9018,242.2253,15932.0
2024-04-08 12:30:00,247.06,247.4,247.0,247.4,15518.0,242.2155,242.5488,242.1567,242.5488,15518.0
2024-04-08 13:00:00,247.45,247.45,247.25,247.34,8135.0,242.5979,242.5979,242.4018,242.49,8135.0
2024-04-08 13:30:00,247.38,247.59,247.28,247.57,12816.0,242.5292,242.7351,242.4312,242.7155,12816.0
2024-04-08 14:00:00,247.55,247.55,247.18,247.31,9640.0,242.6959,242.6959,242.3332,242.4606,9640.0
2024-04-08 14:30:00,247.27,247.27,247.08,247.23,14786.0,242.4214,242.4214,242.2351,242.3822,14786.0
2024-04-08 15:00:00,247.24,247.29,247.04,247.15,16487.0,242.392,242.441,242.1959,242.3037,16487.0
2024-04-08 15:30:00,247.14,247.32,246.72,246.89,37101.0,242.2939,242.4704,241.8822,242.0488,37101.0
2024-04-09 09:30:00,247.85,248.21,247.04,247.05,248896.0,242.99,243.343,242.1959,242.2057,248896.0
2024-04-09 10:00:00,247.04,247.29,246.84,246.84,15992.0,242.1959,242.441,241.9998,241.9998,15992.0
2024-04-09 10:30:00,246.67,246.67,245.33,245.85,23812.0,241.8332,241.8332,240.5194,241.0292,23812.0
2024-04-09 11:00:00,245.81,246.37,245.74,246.15,17120.0,240.99,241.539,240.9214,241.3234,17120.0
2024-04-09 11:30:00,246.12,246.5,246.0,246.4,16742.0,241.2939,241.6665,241.1763,241.5685,16742.0
2024-04-09 12:00:00,246.39,246.68,246.36,246.61,14606.0,241.5586,241.843,241.5292,241.7743,14606.0
2024-04-09 12:30:00,246.59,246.78,246.33,246.39,11745.0,241.7547,241.941,241.4998,241.5586,11745.0
2024-04-09 13:00:00,246.42,246.76,246.34,246.54,12494.0,241.5881,241.9214,241.5096,241.7057,12494.0
2024-04-09 13:30:00,246.59,246.73,246.38,246.38,13910.0,241.7547,241.892,241.5488,241.5488,13910.0
2024-04-09 14:00:00,246.31,246.57,246.13,246.38,17891.0,241.4802,241.7351,241.3037,241.5488,17891.0
2024-04-09 14:30:00,246.37,246.48,246.25,246.39,40736.0,241.539,241.6469,241.4214,241.5586,40736.0
2024-04-09 15:00:00,246.42,247.3,246.03,247.3,44056.0,241.5881,242.4508,241.2057,242.4508,44056.0
2024-04-09 15:30:00,247.24,247.42,246.77,247.42,68131.0,242.392,242.5685,241.9312,242.5685,68131.0
2024-04-10 09:30:00,243.43,243.98,243.08,243.85,63779.0,238.6567,239.1959,238.3136,239.0685,63779.0
2024-04-10 10:00:00,243.74,244.54,243.7,244.41,27177.0,238.9606,239.7449,238.9214,239.6175,27177.0
2024-04-10 10:30:00,244.42,245.03,243.95,244.01,18520.0,239.6273,240.2253,239.1665,239.2253,18520.0
2024-04-10 11:00:00,244.16,244.17,243.72,244.17,14635.0,239.3724,239.3822,238.941,239.3822,14635.0
2024-04-10 11:30:00,244.17,244.17,243.47,243.55,17875.0,239.3822,239.3822,238.6959,238.7743,17875.0
2024-04-10 12:00:00,243.55,243.69,243.4,243.55,88161.0,238.7743,238.9116,238.6273,238.7743,88161.0
2024-04-10 12:30:00,243.59,243.84,243.41,243.81,29670.0,238.8136,239.0586,238.6371,239.0292,29670.0
2024-04-10 13:00:00,243.84,244.13,242.74,243.7,42248.0,239.0586,239.343,237.9802,238.9214,42248.0
2024-04-10 13:30:00,243.52,243.98,242.85,243.49,28684.0,238.7449,239.1959,238.0881,238.7155,28684.0
2024-04-10 14:00:00,243.66,243.79,243.05,243.08,19305.0,238.8822,239.0096,238.2841,238.3136,19305.0
2024-04-10 14:30:00,243.11,243.54,242.85,242.85,16452.0,238.343,238.7645,238.0881,238.0881,16452.0
2024-04-10 15:00:00,242.9,244.04,242.78,243.75,36664.0,238.1371,239.2547,238.0194,238.9704,36664.0
2024-04-10 15:30:00,243.77,244.0,243.33,243.67,44820.0,238.99,239.2155,238.5586,238.892,44820.0
2024-04-11 09:30:00,244.31,244.92,243.12,243.35,71616.0,239.5194,240.1175,238.3528,238.5783,71616.0
2024-04-11 10:00:00,243.21,243.21,242.18,242.19,23808.0,238.441,238.441,237.4312,237.441,23808.0
2024-04-11 10:30:00,242.23,242.59,242.16,242.41,17826.0,237.4802,237.8332,237.4116,237.6567,17826.0
2024-04-11 11:00:00,242.3,242.65,242.27,242.5,14692.0,237.5488,237.892,237.5194,237.7449,14692.0
2024-04-11 11:30:00,242.43,243.18,242.38,243.18,16680.0,237.6763,238.4116,237.6273,238.4116,16680.0
2024-04-11 12:00:00,243.25,243.26,243.0,243.0,14105.0,238.4802,238.49,238.2351,238.2351,14105.0
2024-04-11 12:30:00,243.03,243.25,242.92,243.07,20349.0,238.2645,238.4802,238.1567,238.3037,20349.0
2024-04-11 13:00:00,243.23,244.26,243.06,244.04,18239.0,238.4606,239.4704,238.2939,239.2547,18239.0
2024-04-11 13:30:00,244.09,244.22,243.81,244.17,10249.0,239.3037,239.4312,239.0292,239.3822,10249.0
2024-04-11 14:00:00,244.19,244.76,244.18,244.53,14938.0,239.4018,239.9606,239.392,239.7351,14938.0
2024-04-11 14:30:00,244.55,244.73,244.38,244.38,23551.0,239.7547,239.9312,239.5881,239.5881,23551.0
2024-04-11 15:00:00,244.35,244.51,244.21,244.39,22785.0,239.5586,239.7155,239.4214,239.5979,22785.0
2024-04-11 15:30:00,244.39,244.53,243.84,243.91,28487.0,239.5979,239.7351,239.0586,239.1273,28487.0
2024-04-12 09:30:00,242.34,242.85,242.0,242.21,109745.0,237.5881,238.0881,237.2547,237.4606,109745.0
2024-04-12 10:00:00,242.1,242.1,241.61,241.97,28877.0,237.3528,237.3528,236.8724,237.2253,28877.0
2024-04-12 10:30:00,241.94,242.16,241.22,241.44,30255.0,237.1959,237.4116,236.49,236.7057,30255.0
2024-04-12 11:00:00,241.46,241.75,241.35,241.65,49739.0,236.7253,237.0096,236.6175,236.9116,49739.0
2024-04-12 11:30:00,241.68,241.74,241.4,241.5,27790.0,236.941,236.9998,236.6665,236.7645,27790.0
2024-04-12 12:00:00,241.51,241.53,240.88,240.91,23325.0,236.7743,236.7939,236.1567,236.1861,23325.0
2024-04-12 12:30:00,240.93,240.93,240.31,240.41,23791.0,236.2057,236.2057,235.5979,235.6959,23791.0
2024-04-12 13:00:00,240.28,240.35,239.63,239.71,20405.0,235.5685,235.6371,234.9312,235.0096,20405.0
2024-04-12 13:30:00,239.68,240.37,239.53,240.12,24452.0,234.9802,235.6567,234.8332,235.4116,24452.0
2024-04-12 14:00:00,239.95,240.5,239.84,240.1,24191.0,235.2449,235.7841,235.1371,235.392,24191.0
2024-04-12 14:30:00,240.06,240.06,239.54,239.6,27442.0,235.3528,235.3528,234.843,234.9018,27442.0
2024-04-12 15:00:00,239.49,239.6,239.24,239.4,24820.0,234.7939,234.9018,234.5488,234.7057,24820.0
2024-04-12 15:30:00,239.43,240.03,239.28,240.02,39032.0,234.7351,235.3234,234.5881,235.3136,39032.0
2024-04-15 09:30:00,242.27,242.75,241.78,241.94,67246.0,237.5194,237.99,237.039,237.1959,67246.0
2024-04-15 10:00:00,242.01,242.01,240.26,240.32,1029791.0,237.2645,237.2645,235.5488,235.6077,1029791.0
2024-04-15 10:30:00,240.31,240.58,239.74,239.74,48416.0,235.5979,235.8626,235.039,235.039,48416.0
2024-04-15 11:00:00,239.71,239.94,239.57,239.94,19318.0,235.0096,235.2351,234.8724,235.2351,19318.0
2024-04-15 11:30:00,239.98,240.58,239.96,240.49,42189.0,235.2743,235.8626,235.2547,235.7743,42189.0
2024-04-15 12:00:00,240.4,240.61,239.63,239.63,23742.0,235.6861,235.892,234.9312,234.9312,23742.0
2024-04-15 12:30:00,239.48,239.58,239.31,239.4,13665.0,234.7841,234.8822,234.6175,234.7057,13665.0
2024-04-15 13:00:00,239.36,239.44,237.97,237.97,30235.0,234.6665,234.7449,233.3038,233.3038,30235.0
2024-04-15 13:30:00,237.91,238.1,237.36,238.07,43086.0,233.2449,233.4312,232.7057,233.4018,43086.0
2024-04-15 14:00:00,237.88,237.98,237.26,237.26,20909.0,233.2155,233.3136,232.6077,232.6077,20909.0
2024-04-15 14:30:00,237.23,237.77,236.86,237.2,22251.0,232.5783,233.1077,232.2155,232.5489,22251.0
2024-04-15 15:00:00,237.16,237.17,236.44,236.84,34587.0,232.5096,232.5194,231.8038,232.1959,34587.0
2024-04-15 15:30:00,236.92,237.38,236.75,237.13,39753.0,232.2743,232.7253,232.1077,232.4802,39753.0
2024-04-16 09:30:00,236.83,236.95,235.26,235.77,56831.0,232.1861,232.3038,230.6469,231.1469,56831.0
2024-04-16 10:00:00,235.57,236.11,235.33,235.51,31193.0,230.9508,231.4802,230.7155,230.892,31193.0
2024-04-16 10:30:00,235.4,235.81,235.0,235.38,30430.0,230.7841,231.1861,230.392,230.7645,30430.0
2024-04-16 11:00:00,235.4,236.05,235.36,235.96,25901.0,230.7841,231.4214,230.7449,231.3332,25901.0
2024-04-16 11:30:00,235.99,236.8,235.79,236.37,21623.0,231.3626,232.1567,231.1665,231.7351,21623.0
2024-04-16 12:00:00,236.22,236.58,235.96,236.39,21756.0,231.5881,231.941,231.3332,231.7547,21756.0
2024-04-16 12:30:00,236.51,236.63,236.31,236.49,25470.0,231.8724,231.99,231.6763,231.8528,25470.0
2024-04-16 13:00:00,236.55,236.64,236.09,236.27,17496.0,231.9116,231.9998,231.4606,231.6371,17496.0
2024-04-16 13:30:00,236.25,236.51,235.26,235.83,45128.0,231.6175,231.8724,230.6469,231.2057,45128.0
2024-04-16 14:00:00,235.95,237.09,235.27,235.58,55949.0,231.3234,232.441,230.6567,230.9606,55949.0
2024-04-16 14:30:00,235.62,236.81,235.56,236.81,48277.0,230.9998,232.1665,230.941,232.1665,48277.0
2024-04-16 15:00:00,236.86,236.9,236.41,236.81,24687.0,232.2155,232.2547,231.7743,232.1665,24687.0
2024-04-16 15:30:00,236.72,236.72,235.81,235.89,39089.0,232.0783,232.0783,231.1861,231.2645,39089.0
2024-04-17 09:30:00,237.23,237.25,236.6,237.21,61158.0,232.5783,232.5979,231.9606,232.5587,61158.0
2024-04-17 10:00:00,237.07,237.08,236.17,236.45,133196.0,232.4214,232.4312,231.539,231.8136,133196.0
2024-04-17 10:30:00,236.4,236.41,235.54,235.82,56325.0,231.7645,231.7743,230.9214,231.1959,56325.0
2024-04-17 11:00:00,235.87,236.31,235.51,235.52,48245.0,231.2449,231.6763,230.892,230.9018,48245.0
2024-04-17 11:30:00,235.49,235.69,235.02,235.55,40815.0,230.8724,231.0685,230.4116,230.9312,40815.0
2024-04-17 12:00:00,235.51,235.51,234.83,235.06,45751.0,230.892,230.892,230.2253,230.4508,45751.0
2024-04-17 12:30:00,234.96,235.03,234.65,234.83,13907.0,230.3528,230.4214,230.0489,230.2253,13907.0
2024-04-17 13:00:00,234.75,235.78,234.75,235.76,25053.0,230.1469,231.1567,230.1469,231.1371,25053.0
2024-04-17 13:30:00,235.83,236.2,235.48,236.06,20332.0,231.2057,231.5685,230.8626,231.4312,20332.0
2024-04-17 14:00:00,236.01,236.2,235.72,235.86,22637.0,231.3822,231.5685,231.0979,231.2351,22637.0
2024-04-17 14:30:00,235.94,236.89,235.59,235.77,23750.0,231.3136,232.2449,230.9704,231.1469,23750.0
2024-04-17 15:00:00,235.7,235.7,235.16,235.5,29644.0,231.0783,231.0783,230.5489,230.8822,29644.0
2024-04-17 15:30:00,235.49,235.89,235.22,235.22,30106.0,230.8724,231.2645,230.6077,230.6077,30106.0
2024-04-18 09:30:00,236.09,236.27,235.17,236.04,71637.0,231.4606,231.6371,230.5587,231.4116,71637.0
2024-04-18 10:00:00,236.06,236.45,235.58,236.43,13289.0,231.4312,231.8136,230.9606,231.7939,13289.0
2024-04-18 10:30:00,236.58,237.18,236.4,237.02,67727.0,231.941,232.5292,231.7645,232.3724,67727.0
2024-04-18 11:00:00,237.01,237.36,236.9,236.97,62555.0,232.3626,232.7057,232.2547,232.3234,62555.0
2024-04-18 11:30:00,236.87,237.0,236.56,236.83,9227.0,232.2253,232.3528,231.9214,232.1861,9227.0
2024-04-18 12:00:00,236.8,236.99,236.54,236.7,14649.0,232.1567,232.343,231.9018,232.0587,14649.0
2024-04-18 12:30:00,236.69,236.69,235.87,235.93,23046.0,232.0489,232.0489,231.2449,231.3038,23046.0
2024-04-18 13:00:00,235.89,236.02,234.98,235.57,15074.0,231.2645,231.392,230.3724,230.9508,15074.0
2024-04-18 13:30:00,235.41,235.41,234.89,235.14,9500.0,230.7939,230.7939,230.2841,230.5292,9500.0
2024-04-18 14:00:00,235.17,235.42,234.68,235.03,28499.0,230.5587,230.8038,230.0783,230.4214,28499.0
2024-04-18 14:30:00,234.9,235.16,234.52,234.81,59098.0,230.294,230.5489,229.9214,230.2057,59098.0
2024-04-18 15:00:00,235.0,235.34,234.92,235.2,44361.0,230.392,230.7253,230.3136,230.5881,44361.0
2024-04-18 15:30:00,235.28,235.59,235.03,235.07,73392.0,230.6665,230.9704,230.4214,230.4606,73392.0
2024-04-19 09:30:00,235.34,236.43,235.2,236.36,47958.0,230.7253,231.7939,230.5881,231.7253,47958.0
2024-04-19 10:00:00,236.42,236.55,235.69,236.04,14407.0,231.7841,231.9116,231.0685,231.4116,14407.0
2024-04-19 10:30:00,236.15,236.28,235.56,235.83,19730.0,231.5194,231.6469,230.941,231.2057,19730.0
2024-04-19 11:00:00,235.76,236.01,235.52,235.68,44387.0,231.1371,231.3822,230.9018,231.0587,44387.0
2024-04-19 11:30:00,235.72,235.73,235.33,235.35,18375.0,231.0979,231.1077,230.7155,230.7351,18375.0
2024-04-19 12:00:00,235.43,235.64,234.67,234.67,21103.0,230.8136,231.0194,230.0685,230.0685,21103.0
2024-04-19 12:30:00,234.62,235.37,234.49,235.29,17117.0,230.0194,230.7547,229.892,230.6763,17117.0
2024-04-19 13:00:00,235.37,235.54,235.19,235.19,23869.0,230.7547,230.9214,230.5783,230.5783,23869.0
2024-04-19 13:30:00,235.17,235.77,235.13,235.47,12216.0,230.5587,231.1469,230.5194,230.8528,12216.0
2024-04-19 14:00:00,235.29,235.29,234.73,234.73,18356.0,230.6763,230.6763,230.1273,230.1273,18356.0
2024-04-19 14:30:00,234.69,234.82,234.18,234.59,17468.0,230.0881,230.2155,229.5881,229.99,17468.0
2024-04-19 15:00:00,234.5,234.88,234.24,234.87,51068.0,229.9018,230.2743,229.6469,230.2645,51068.0
2024-04-19 15:30:00,234.75,235.03,234.35,234.96,28252.0,230.1469,230.4214,229.7547,230.3528,28252.0
2024-04-22 09:30:00,235.94,236.1,234.5,235.76,32138.0,231.3136,231.4704,229.9018,231.1371,32138.0
2024-04-22 10:00:00,235.73,236.07,235.69,235.73,13887.0,231.1077,231.441,231.0685,231.1077,13887.0
2024-04-22 10:30:00,235.69,236.04,235.45,235.5,26355.0,231.0685,231.4116,230.8332,230.8822,26355.0
2024-04-22 11:00:00,235.47,235.47,235.11,235.3,16992.0,230.8528,230.8528,230.4998,230.6861,16992.0
2024-04-22 11:30:00,235.36,235.58,235.15,235.58,26907.0,230.7449,230.9606,230.539,230.9606,26907.0
2024-04-22 12:00:00,235.6,236.15,235.59,235.89,16000.0,230.9802,231.5194,230.9704,231.2645,16000.0
2024-04-22 12:30:00,235.81,236.24,235.74,236.24,38909.0,231.1861,231.6077,231.1175,231.6077,38909.0
2024-04-22 13:00:00,236.28,236.81,236.24,236.78,13519.0,231.6469,232.1665,231.6077,232.1371,13519.0
2024-04-22 13:30:00,236.92,237.83,236.82,237.64,24129.0,232.2743,233.1665,232.1763,232.9802,24129.0
2024-04-22 14:00:00,237.65,238.02,237.54,237.97,20231.0,232.99,233.3528,232.8822,233.3038,20231.0
2024-04-22 14:30:00,237.94,238.02,237.3,237.59,38244.0,233.2743,233.3528,232.6469,232.9312,38244.0
2024-04-22 15:00:00,237.58,237.59,237.13,237.3,25260.0,232.9214,232.9312,232.4802,232.6469,25260.0
2024-04-22 15:30:00,237.3,237.33,236.59,236.85,46462.0,232.6469,232.6763,231.9508,232.2057,46462.0
2024-04-23 09:30:00,237.33,238.64,237.11,238.54,37927.0,232.6763,233.9606,232.4606,233.8626,37927.0
2024-04-23 10:00:00,238.5,239.14,238.43,239.01,16429.0,233.8234,234.4508,233.7547,234.3234,16429.0
2024-04-23 10:30:00,239.38,239.48,238.87,239.36,28946.0,234.6861,234.7841,234.1861,234.6665,28946.0
2024-04-23 11:00:00,239.38,239.38,238.85,239.11,23317.0,234.6861,234.6861,234.1665,234.4214,23317.0
2024-04-23 11:30:00,239.08,239.13,238.79,238.89,17025.0,234.392,234.441,234.1077,234.2057,17025.0
2024-04-23 12:00:00,238.93,239.36,238.82,239.29,11581.0,234.2449,234.6665,234.1371,234.5979,11581.0
2024-04-23 12:30:00,239.29,239.54,239.29,239.38,8245.0,234.5979,234.843,234.5979,234.6861,8245.0
2024-04-23 13:00:00,239.32,239.55,239.18,239.51,9218.0,234.6273,234.8528,234.49,234.8136,9218.0
2024-04-23 13:30:00,239.49,239.78,239.44,239.74,9843.0,234.7939,235.0783,234.7449,235.039,9843.0
2024-04-23 14:00:00,239.7,239.77,239.46,239.67,17916.0,234.9998,235.0685,234.7645,234.9704,17916.0
2024-04-23 14:30:00,239.65,239.7,239.34,239.55,14724.0,234.9508,234.9998,234.6469,234.8528,14724.0
2024-04-23 15:00:00,239.55,239.55,239.18,239.26,17010.0,234.8528,234.8528,234.49,234.5685,17010.0
2024-04-23 15:30:00,239.15,239.48,239.0,239.16,73120.0,234.4606,234.7841,234.3136,234.4704,73120.0
2024-04-24 09:30:00,239.43,240.4,238.78,239.83,59139.0,234.7351,235.6861,234.0979,235.1273,59139.0
2024-04-24 10:00:00,239.84,240.24,239.7,239.74,53809.0,235.1371,235.5292,234.9998,235.039,53809.0
2024-04-24 10:30:00,239.75,239.75,238.95,239.0,24645.0,235.0488,235.0488,234.2645,234.3136,24645.0
2024-04-24 11:00:00,239.08,239.13,238.63,238.91,20870.0,234.392,234.441,233.9508,234.2253,20870.0
2024-04-24 11:30:00,238.93,239.19,238.56,238.64,13943.0,234.2449,234.4998,233.8822,233.9606,13943.0
2024-04-24 12:00:00,238.63,238.77,238.43,238.76,23384.0,233.9508,234.0881,233.7547,234.0783,23384.0
2024-04-24 12:30:00,238.54,238.75,238.24,238.73,24911.0,233.8626,234.0685,233.5685,234.0488,24911.0
2024-04-24 13:00:00,238.78,239.28,238.73,239.25,8813.0,234.0979,234.5881,234.0488,234.5587,8813.0
2024-04-24 13:30:00,239.27,239.87,239.27,239.84,12173.0,234.5783,235.1665,234.5783,235.1371,12173.0
2024-04-24 14:00:00,239.84,239.84,239.12,239.3,26032.0,235.1371,235.1371,234.4312,234.6077,26032.0
2024-04-24 14:30:00,239.34,239.46,239.12,239.14,11813.0,234.6469,234.7645,234.4312,234.4508,11813.0
2024-04-24 15:00:00,239.15,239.64,238.95,239.55,17188.0,234.4606,234.941,234.2645,234.8528,17188.0
2024-04-24 15:30:00,239.51,239.83,239.38,239.65,22510.0,234.8136,235.1273,234.6861,234.9508,22510.0
2024-04-25 09:30:00,238.12,238.7,236.59,237.03,50439.0,233.4508,234.0194,231.9508,232.3822,50439.0
2024-04-25 10:00:00,236.71,237.68,236.48,237.57,14520.0,232.0685,233.0194,231.843,232.9116,14520.0
2024-04-25 10:30:00,237.63,237.68,237.15,237.33,9113.0,232.9704,233.0194,232.4998,232.6763,9113.0
2024-04-25 11:00:00,237.19,238.12,237.19,238.12,16494.0,232.539,233.4508,232.539,233.4508,16494.0
2024-04-25 11:30:00,238.1,238.59,237.84,238.58,18551.0,233.4312,233.9116,233.1763,233.9018,18551.0
2024-04-25 12:00:00,238.57,238.99,238.45,238.99,14160.0,233.892,234.3038,233.7743,234.3038,14160.0
2024-04-25 12:30:00,238.85,239.31,238.84,239.21,11783.0,234.1665,234.6175,234.1567,234.5194,11783.0
2024-04-25 13:00:00,239.16,239.29,238.85,239.07,11498.0,234.4704,234.5979,234.1665,234.3822,11498.0
2024-04-25 13:30:00,239.11,240.03,239.06,239.94,10434.0,234.4214,235.3234,234.3724,235.2351,10434.0
2024-04-25 14:00:00,239.93,240.0,239.4,239.4,20416.0,235.2253,235.2939,234.7057,234.7057,20416.0
2024-04-25 14:30:00,239.61,239.79,239.37,239.68,25191.0,234.9116,235.0881,234.6763,234.9802,25191.0
2024-04-25 15:00:00,239.77,240.39,239.77,240.34,27379.0,235.0685,235.6763,235.0685,235.6273,27379.0
2024-04-25 15:30:00,240.16,240.26,239.63,239.87,19197.0,235.4508,235.5488,234.9312,235.1665,19197.0
2024-04-26 09:30:00,239.93,240.8,239.66,240.64,39436.0,235.2253,236.0783,234.9606,235.9214,39436.0
2024-04-26 10:00:00,240.72,241.19,240.56,240.77,28185.0,235.9998,236.4606,235.843,236.0488,28185.0
2024-04-26 10:30:00,240.8,241.05,240.58,240.74,16511.0,236.0783,236.3234,235.8626,236.0194,16511.0
2024-04-26 11:00:00,240.73,240.97,240.19,240.31,16361.0,236.0096,236.2449,235.4802,235.5979,16361.0
2024-04-26 11:30:00,240.26,240.65,240.26,240.63,10353.0,235.5488,235.9312,235.5488,235.9116,10353.0
2024-04-26 12:00:00,240.68,240.8,240.5,240.78,13285.0,235.9606,236.0783,235.7841,236.0587,13285.0
2024-04-26 12:30:00,240.81,241.05,240.7,241.05,11445.0,236.0881,236.3234,235.9802,236.3234,11445.0
2024-04-26 13:00:00,241.01,241.23,240.97,241.11,14346.0,236.2841,236.4998,236.2449,236.3822,14346.0
2024-04-26 13:30:00,241.13,241.24,240.97,241.1,13392.0,236.4018,236.5096,236.2449,236.3724,13392.0
2024-04-26 14:00:00,241.04,241.17,240.96,241.04,20597.0,236.3136,236.441,236.2351,236.3136,20597.0
2024-04-26 14:30:00,240.97,241.22,240.85,241.2,28151.0,236.2449,236.49,236.1273,236.4704,28151.0
2024-04-26 15:00:00,241.21,241.24,241.07,241.13,30063.0,236.4802,236.5096,236.343,236.4018,30063.0
2024-04-26 15:30:00,241.13,241.13,240.47,240.48,23425.0,236.4018,236.4018,235.7547,235.7645,23425.0
2024-04-29 09:30:00,241.23,242.12,241.15,241.35,33809.0,236.4998,237.3724,236.4214,236.6175,33809.0
2024-04-29 10:00:00,241.37,242.03,241.37,242.02,7918.0,236.6371,237.2841,236.6371,237.2743,7918.0
2024-04-29 10:30:00,242.02,242.12,241.69,241.91,13977.0,237.2743,237.3724,236.9508,237.1665,13977.0
2024-04-29 11:00:00,241.84,241.95,241.72,241.84,23282.0,237.0979,237.2057,236.9802,237.0979,23282.0
2024-04-29 11:30:00,241.83,241.93,241.65,241.92,14874.0,237.0881,237.1861,236.9116,237.1763,14874.0
2024-04-29 12:00:00,241.84,242.13,241.84,242.11,6782.0,237.0979,237.3822,237.0979,237.3626,6782.0
2024-04-29 12:30:00,242.13,242.21,241.92,241.99,12606.0,237.3822,237.4606,237.1763,237.2449,12606.0
2024-04-29 13:00:00,241.98,242.15,241.97,242.14,10750.0,237.2351,237.4018,237.2253,237.392,10750.0
2024-04-29 13:30:00,242.08,242.17,242.01,242.01,10022.0,237.3332,237.4214,237.2645,237.2645,10022.0
2024-04-29 14:00:00,241.95,242.12,241.86,241.95,13116.0,237.2057,237.3724,237.1175,237.2057,13116.0
2024-04-29 14:30:00,241.85,241.93,241.46,241.93,18768.0,237.1077,237.1861,236.7253,237.1861,18768.0
2024-04-29 15:00:00,241.88,241.88,240.88,241.33,23435.0,237.1371,237.1371,236.1567,236.5979,23435.0
2024-04-29 15:30:00,241.38,242.14,241.35,242.14,22273.0,236.6469,237.392,236.6175,237.392,22273.0
2024-04-30 09:30:00,240.82,241.03,240.38,240.77,46903.0,236.0979,236.3037,235.6665,236.0488,46903.0
2024-04-30 10:00:00,240.91,241.09,240.66,240.72,39131.0,236.1861,236.3626,235.941,235.9998,39131.0
2024-04-30 10:30:00,240.6,241.04,240.39,240.76,103118.0,235.8822,236.3136,235.6763,236.039,103118.0
2024-04-30 11:00:00,240.72,240.72,239.69,239.84,12149.0,235.9998,235.9998,234.99,235.1371,12149.0
2024-04-30 11:30:00,239.78,239.78,239.47,239.74,18410.0,235.0783,235.0783,234.7743,235.039,18410.0
2024-04-30 12:00:00,239.74,239.95,239.58,239.78,12569.0,235.039,235.2449,234.8822,235.0783,12569.0
2024-04-30 12:30:00,239.69,239.69,239.05,239.14,8817.0,234.99,234.99,234.3626,234.4508,8817.0
2024-04-30 13:00:00,239.03,239.29,238.96,239.12,20301.0,234.343,234.5979,234.2743,234.4312,20301.0
2024-04-30 13:30:00,239.08,239.55,239.07,239.51,8570.0,234.392,234.8528,234.3822,234.8136,8570.0
2024-04-30 14:00:00,239.49,239.65,239.04,239.05,16028.0,234.7939,234.9508,234.3528,234.3626,16028.0
2024-04-30 14:30:00,239.02,239.31,238.76,238.87,21519.0,234.3332,234.6175,234.0783,234.1861,21519.0
2024-04-30 15:00:00,239.0,239.11,238.58,238.78,18735.0,234.3136,234.4214,233.9018,234.0979,18735.0
2024-04-30 15:30:00,238.7,238.88,238.0,238.08,29921.0,234.0194,234.1959,233.3332,233.4116,29921.0
2024-05-01 09:30:00,237.45,238.3,237.01,237.21,36877.0,232.7939,233.6273,232.3626,232.5587,36877.0
2024-05-01 10:00:00,237.35,237.52,236.96,237.1,14734.0,232.6959,232.8626,232.3136,232.4508,14734.0
2024-05-01 10:30:00,237.07,237.34,236.73,237.31,10182.0,232.4214,232.6861,232.0881,232.6567,10182.0
2024-05-01 11:00:00,237.34,237.39,236.91,237.21,30089.0,232.6861,232.7351,232.2645,232.5587,30089.0
2024-05-01 11:30:00,237.2,237.48,237.12,237.24,41769.0,232.5489,232.8234,232.4704,232.5881,41769.0
2024-05-01 12:00:00,237.18,237.69,237.11,237.69,16911.0,232.5292,233.0292,232.4606,233.0292,16911.0
2024-05-01 12:30:00,237.69,237.69,237.3,237.31,9264.0,233.0292,233.0292,232.6469,232.6567,9264.0
2024-05-01 13:00:00,237.34,237.53,237.09,237.53,9454.0,232.6861,232.8724,232.441,232.8724,9454.0
2024-05-01 13:30:00,237.54,237.84,237.46,237.59,24787.0,232.8822,233.1763,232.8038,232.9312,24787.0
2024-05-01 14:00:00,237.69,238.37,237.56,238.37,24814.0,233.0292,233.6959,232.9018,233.6959,24814.0
2024-05-01 14:30:00,238.45,240.73,237.38,240.51,52815.0,233.7743,236.0096,232.7253,235.7939,52815.0
2024-05-01 15:00:00,240.81,241.09,239.63,239.9,49459.0,236.0881,236.3626,234.9312,235.1959,49459.0
2024-05-01 15:30:00,239.83,239.83,237.6,237.65,62257.0,235.1273,235.1273,232.941,232.99,62257.0
2024-05-02 09:30:00,239.35,239.67,237.65,237.88,34408.0,234.6567,234.9704,232.99,233.2155,34408.0
2024-05-02 10:00:00,237.75,238.18,236.81,238.11,20803.0,233.0881,233.5096,232.1665,233.441,20803.0
2024-05-02 10:30:00,238.04,238.49,237.38,238.49,12200.0,233.3724,233.8136,232.7253,233.8136,12200.0
2024-05-02 11:00:00,238.36,238.7,238.25,238.3,15748.0,233.6861,234.0194,233.5783,233.6273,15748.0
2024-05-02 11:30:00,238.31,238.76,238.07,238.7,399054.0,233.6371,234.0783,233.4018,234.0194,399054.0
2024-05-02 12:00:00,238.62,238.68,238.29,238.54,8477.0,233.941,233.9998,233.6175,233.8626,8477.0
2024-05-02 12:30:00,238.34,238.7,238.14,238.61,16654.0,233.6665,234.0194,233.4704,233.9312,16654.0
2024-05-02 13:00:00,238.62,239.23,238.62,239.23,13686.0,233.941,234.539,233.941,234.539,13686.0
2024-05-02 13:30:00,239.35,239.35,239.01,239.15,15120.0,234.6567,234.6567,234.3234,234.4606,15120.0
2024-05-02 14:00:00,239.21,239.53,239.17,239.52,19148.0,234.5194,234.8332,234.4802,234.8234,19148.0
2024-05-02 14:30:00,239.54,240.06,239.52,240.0,10858.0,234.843,235.3528,234.8234,235.2939,10858.0
2024-05-02 15:00:00,239.99,240.23,239.73,239.89,23360.0,235.2841,235.5194,235.0292,235.1861,23360.0
2024-05-02 15:30:00,239.78,239.85,239.14,239.58,34874.0,235.0783,235.1469,234.4508,234.8822,34874.0
2024-05-03 09:30:00,242.0,242.24,241.12,241.97,34650.0,237.2547,237.49,236.392,237.2253,34650.0
2024-05-03 10:00:00,242.11,242.13,240.39,240.88,33445.0,237.3626,237.3822,235.6763,236.1567,33445.0
2024-05-03 10:30:00,240.87,241.07,240.21,240.37,20907.0,236.1469,236.343,235.4998,235.6567,20907.0
2024-05-03 11:00:00,240.46,240.52,240.15,240.44,25556.0,235.7449,235.8037,235.441,235.7253,25556.0
2024-05-03 11:30:00,240.53,240.94,240.49,240.8,13703.0,235.8136,236.2155,235.7743,236.0783,13703.0
2024-05-03 12:00:00,240.8,241.04,240.75,240.92,13566.0,236.0783,236.3136,236.0292,236.1959,13566.0
2024-05-03 12:30:00,240.94,241.04,240.61,240.75,283074.0,236.2155,236.3136,235.892,236.0292,283074.0
2024-05-03 13:00:00,240.78,241.08,240.73,240.86,31324.0,236.0587,236.3528,236.0096,236.1371,31324.0
2024-05-03 13:30:00,240.76,241.15,240.56,241.04,15246.0,236.039,236.4214,235.843,236.3136,15246.0
2024-05-03 14:00:00,241.01,241.27,241.01,241.21,8441.0,236.2841,236.539,236.2841,236.4802,8441.0
2024-05-03 14:30:00,241.16,241.24,240.92,241.06,58462.0,236.4312,236.5096,236.1959,236.3332,58462.0
2024-05-03 15:00:00,240.96,241.25,240.95,241.18,23648.0,236.2351,236.5194,236.2253,236.4508,23648.0
2024-05-03 15:30:00,241.12,241.31,241.0,241.21,58859.0,236.392,236.5783,236.2743,236.4802,58859.0
2024-05-06 09:30:00,242.76,243.04,242.01,242.71,33144.0,237.9998,238.2743,237.2645,237.9508,33144.0
2024-05-06 10:00:00,242.82,243.22,242.74,242.96,14822.0,238.0587,238.4508,237.9802,238.1959,14822.0
2024-05-06 10:30:00,243.01,243.04,242.8,242.81,10781.0,238.2449,238.2743,238.039,238.0488,10781.0
2024-05-06 11:00:00,242.76,242.78,242.52,242.53,20357.0,237.9998,238.0194,237.7645,237.7743,20357.0
2024-05-06 11:30:00,242.54,242.74,242.51,242.72,12885.0,237.7841,237.9802,237.7547,237.9606,12885.0
2024-05-06 12:00:00,242.59,242.67,242.51,242.67,5557.0,237.8332,237.9116,237.7547,237.9116,5557.0
2024-05-06 12:30:00,242.7,242.84,242.63,242.84,170810.0,237.941,238.0783,237.8724,238.0783,170810.0
2024-05-06 13:00:00,242.8,242.96,242.75,242.87,15508.0,238.039,238.1959,237.99,238.1077,15508.0
2024-05-06 13:30:00,242.88,243.06,242.86,242.96,14808.0,238.1175,238.2939,238.0979,238.1959,14808.0
2024-05-06 14:00:00,243.0,243.3,242.98,243.23,14746.0,238.2351,238.5292,238.2155,238.4606,14746.0
2024-05-06 14:30:00,243.26,243.29,243.05,243.1,32655.0,238.49,238.5194,238.2841,238.3332,32655.0
2024-05-06 15:00:00,242.94,243.09,242.8,242.86,23723.0,238.1763,238.3234,238.039,238.0979,23723.0
2024-05-06 15:30:00,242.85,243.57,242.85,243.57,44961.0,238.0881,238.7939,238.0881,238.7939,44961.0
2024-05-07 09:30:00,243.81,244.21,243.66,244.06,31174.0,239.0292,239.4214,238.8822,239.2743,31174.0
2024-05-07 10:00:00,244.06,244.31,243.93,244.31,13097.0,239.2743,239.5194,239.1469,239.5194,13097.0
2024-05-07 10:30:00,244.29,244.55,244.12,244.5,15518.0,239.4998,239.7547,239.3332,239.7057,15518.0
2024-05-07 11:00:00,244.57,244.63,244.4,244.43,18381.0,239.7743,239.8332,239.6077,239.6371,18381.0
2024-05-07 11:30:00,244.41,244.43,244.26,244.42,12837.0,239.6175,239.6371,239.4704,239.6273,12837.0
2024-05-07 12:00:00,244.36,244.47,244.33,244.38,18478.0,239.5685,239.6763,239.539,239.5881,18478.0
2024-05-07 12:30:00,244.36,244.38,244.11,244.2,10623.0,239.5685,239.5881,239.3234,239.4116,10623.0
2024-05-07 13:00:00,244.2,244.39,244.19,244.39,11885.0,239.4116,239.5979,239.4018,239.5979,11885.0
2024-05-07 13:30:00,244.33,244.39,243.82,243.88,12408.0,239.539,239.5979,239.039,239.0979,12408.0
2024-05-07 14:00:00,243.81,243.98,243.76,243.83,21594.0,239.0292,239.1959,238.9802,239.0488,21594.0
2024-05-07 14:30:00,243.82,243.94,243.66,243.86,9939.0,239.039,239.1567,238.8822,239.0783,9939.0
2024-05-07 15:00:00,243.88,244.05,243.74,243.97,19490.0,239.0979,239.2645,238.9606,239.1861,19490.0
2024-05-07 15:30:00,244.01,244.26,243.92,243.92,38793.0,239.2253,239.4704,239.1371,239.1371,38793.0
2024-05-08 09:30:00,243.06,243.44,242.85,243.29,29011.0,238.2939,238.6665,238.0881,238.5194,29011.0
2024-05-08 10:00:00,243.41,243.53,243.12,243.48,17566.0,238.6371,238.7547,238.3528,238.7057,17566.0
2024-05-08 10:30:00,243.55,243.74,243.43,243.71,12952.0,238.7743,238.9606,238.6567,238.9312,12952.0
2024-05-08 11:00:00,243.7,243.78,243.32,243.53,18765.0,238.9214,238.9998,238.5488,238.7547,18765.0
2024-05-08 11:30:00,243.45,243.63,243.42,243.5,14348.0,238.6763,238.8528,238.6469,238.7253,14348.0
2024-05-08 12:00:00,243.52,243.57,243.32,243.35,9505.0,238.7449,238.7939,238.5488,238.5783,9505.0
2024-05-08 12:30:00,243.31,243.47,243.1,243.4,6646.0,238.539,238.6959,238.3332,238.6273,6646.0
2024-05-08 13:00:00,243.36,243.41,243.23,243.34,10222.0,238.5881,238.6371,238.4606,238.5685,10222.0
2024-05-08 13:30:00,243.26,243.68,243.26,243.66,10117.0,238.49,238.9018,238.49,238.8822,10117.0
2024-05-08 14:00:00,243.66,243.77,243.6,243.74,11830.0,238.8822,238.99,238.8234,238.9606,11830.0
2024-05-08 14:30:00,243.74,243.76,243.45,243.47,11801.0,238.9606,238.9802,238.6763,238.6959,11801.0
2024-05-08 15:00:00,243.36,243.72,243.35,243.65,16940.0,238.5881,238.941,238.5783,238.8724,16940.0
2024-05-08 15:30:00,243.66,243.81,243.58,243.58,18388.0,238.8822,239.0292,238.8037,238.8037,18388.0
2024-05-09 09:30:00,243.71,243.91,243.44,243.7,29324.0,238.9312,239.1273,238.6665,238.9214,29324.0
2024-05-09 10:00:00,243.8,244.43,243.71,244.42,13633.0,239.0194,239.6371,238.9312,239.6273,13633.0
2024-05-09 10:30:00,244.44,244.87,244.44,244.76,56937.0,239.6469,240.0685,239.6469,239.9606,56937.0
2024-05-09 11:00:00,244.8,244.93,244.66,244.76,17922.0,239.9998,240.1273,239.8626,239.9606,17922.0
2024-05-09 11:30:00,244.8,244.8,244.5,244.58,54414.0,239.9998,239.9998,239.7057,239.7841,54414.0
2024-05-09 12:00:00,244.63,244.86,244.58,244.77,17225.0,239.8332,240.0586,239.7841,239.9704,17225.0
2024-05-09 12:30:00,244.78,244.9,244.7,244.78,10293.0,239.9802,240.0979,239.9018,239.9802,10293.0
2024-05-09 13:00:00,244.75,245.0,244.7,244.92,29490.0,239.9508,240.1959,239.9018,240.1175,29490.0
2024-05-09 13:30:00,244.83,244.93,244.76,244.76,13326.0,240.0292,240.1273,239.9606,239.9606,13326.0
2024-05-09 14:00:00,244.67,244.89,244.65,244.88,13526.0,239.8724,240.0881,239.8528,240.0783,13526.0
2024-05-09 14:30:00,244.88,245.16,244.83,245.15,10394.0,240.0783,240.3528,240.0292,240.343,10394.0
2024-05-09 15:00:00,245.08,245.17,244.98,245.12,19529.0,240.2743,240.3626,240.1763,240.3136,19529.0
2024-05-09 15:30:00,245.11,245.44,245.06,245.42,17494.0,240.3037,240.6273,240.2547,240.6077,17494.0
2024-05-10 09:30:00,246.37,246.54,246.0,246.54,26659.0,241.539,241.7057,241.1763,241.7057,26659.0
2024-05-10 10:00:00,246.44,246.44,245.88,245.97,17950.0,241.6077,241.6077,241.0586,241.1469,17950.0
2024-05-10 10:30:00,245.98,246.22,245.72,245.83,11486.0,241.1567,241.392,240.9018,241.0096,11486.0
2024-05-10 11:00:00,245.79,245.87,245.58,245.79,15230.0,240.9704,241.0488,240.7645,240.9704,15230.0
2024-05-10 11:30:00,245.85,245.85,245.54,245.82,12862.0,241.0292,241.0292,240.7253,240.9998,12862.0
2024-05-10 12:00:00,245.83,245.86,245.61,245.83,12710.0,241.0096,241.039,240.7939,241.0096,12710.0
2024-05-10 12:30:00,245.76,245.88,245.69,245.82,5463.0,240.941,241.0586,240.8724,240.9998,5463.0
2024-05-10 13:00:00,245.77,245.8,245.41,245.48,7557.0,240.9508,240.9802,240.5979,240.6665,7557.0
2024-05-10 13:30:00,245.42,245.64,245.42,245.64,9487.0,240.6077,240.8234,240.6077,240.8234,9487.0
2024-05-10 14:00:00,245.61,245.69,245.47,245.58,7609.0,240.7939,240.8724,240.6567,240.7645,7609.0
2024-05-10 14:30:00,245.58,245.83,245.45,245.78,14461.0,240.7645,241.0096,240.6371,240.9606,14461.0
2024-05-10 15:00:00,245.72,245.88,245.7,245.83,46607.0,240.9018,241.0586,240.8822,241.0096,46607.0
2024-05-10 15:30:00,245.87,246.02,245.74,245.82,30221.0,241.0488,241.1959,240.9214,240.9998,30221.0
2024-05-13 09:30:00,246.45,247.28,246.45,247.22,30106.0,241.6175,242.4312,241.6175,242.3724,30106.0
2024-05-13 10:00:00,247.09,247.16,246.7,246.83,13898.0,242.2449,242.3135,241.8626,241.99,13898.0
2024-05-13 10:30:00,246.78,246.79,246.37,246.42,15529.0,241.941,241.9508,241.539,241.5881,15529.0
2024-05-13 11:00:00,246.45,246.51,246.1,246.1,16481.0,241.6175,241.6763,241.2743,241.2743,16481.0
2024-05-13 11:30:00,246.0,246.08,245.85,245.99,80394.0,241.1763,241.2547,241.0292,241.1665,80394.0
2024-05-13 12:00:00,245.94,246.0,245.85,245.95,23708.0,241.1175,241.1763,241.0292,241.1273,23708.0
2024-05-13 12:30:00,245.96,245.96,245.81,245.81,13914.0,241.1371,241.1371,240.99,240.99,13914.0
2024-05-13 13:00:00,245.8,245.8,245.34,245.47,18461.0,240.9802,240.9802,240.5292,240.6567,18461.0
2024-05-13 13:30:00,245.46,245.51,245.38,245.49,13946.0,240.6469,240.6959,240.5685,240.6763,13946.0
2024-05-13 14:00:00,245.51,245.51,245.33,245.41,18780.0,240.6959,240.6959,240.5194,240.5979,18780.0
2024-05-13 14:30:00,245.41,245.56,245.37,245.45,29026.0,240.5979,240.7449,240.5586,240.6371,29026.0
2024-05-13 15:00:00,245.48,245.55,245.18,245.28,38980.0,240.6665,240.7351,240.3724,240.4704,38980.0
2024-05-13 15:30:00,245.26,245.39,245.13,245.22,55886.0,240.4508,240.5783,240.3234,240.4116,55886.0
2024-05-14 09:30:00,246.02,246.68,245.68,246.47,198375.0,241.1959,241.843,240.8626,241.6371,198375.0
2024-05-14 10:00:00,246.53,246.8,246.34,246.56,20477.0,241.6959,241.9606,241.5096,241.7253,20477.0
2024-05-14 10:30:00,246.55,246.55,245.85,246.18,16339.0,241.7155,241.7155,241.0292,241.3528,16339.0
2024-05-14 11:00:00,246.23,246.26,245.95,246.03,23573.0,241.4018,241.4312,241.1273,241.2057,23573.0
2024-05-14 11:30:00,246.01,246.05,245.77,245.77,35427.0,241.1861,241.2253,240.9508,240.9508,35427.0
2024-05-14 12:00:00,245.72,245.84,245.65,245.68,26279.0,240.9018,241.0194,240.8332,240.8626,26279.0
2024-05-14 12:30:00,245.67,245.71,245.46,245.56,28412.0,240.8528,240.892,240.6469,240.7449,28412.0
2024-05-14 13:00:00,245.55,245.56,245.3,245.43,22236.0,240.7351,240.7449,240.49,240.6175,22236.0
2024-05-14 13:30:00,245.43,245.66,245.41,245.52,73741.0,240.6175,240.843,240.5979,240.7057,73741.0
2024-05-14 14:00:00,245.51,245.82,245.51,245.78,12061.0,240.6959,240.9998,240.6959,240.9606,12061.0
2024-05-14 14:30:00,245.73,246.24,245.72,246.15,27562.0,240.9116,241.4116,240.9018,241.3234,27562.0
2024-05-14 15:00:00,246.12,246.28,246.03,246.22,30443.0,241.2939,241.4508,241.2057,241.392,30443.0
2024-05-14 15:30:00,246.15,246.47,246.1,246.27,61210.0,241.3234,241.6371,241.2743,241.441,61210.0
2024-05-15 09:30:00,248.02,248.4,247.74,247.77,76184.0,243.1567,243.5292,242.8822,242.9116,76184.0
2024-05-15 10:00:00,247.66,248.15,247.62,247.89,22232.0,242.8037,243.2841,242.7645,243.0292,22232.0
2024-05-15 10:30:00,247.85,248.21,247.85,248.1,24871.0,242.99,243.343,242.99,243.2351,24871.0
2024-05-15 11:00:00,248.1,248.46,248.0,248.45,51188.0,243.2351,243.5881,243.1371,243.5783,51188.0
2024-05-15 11:30:00,248.45,248.59,248.33,248.37,18109.0,243.5783,243.7155,243.4606,243.4998,18109.0
2024-05-15 12:00:00,248.27,248.47,248.18,248.47,10243.0,243.4018,243.5979,243.3135,243.5979,10243.0
2024-05-15 12:30:00,248.46,248.74,248.42,248.66,20280.0,243.5881,243.8626,243.5488,243.7841,20280.0
2024-05-15 13:00:00,248.75,248.82,248.65,248.76,10470.0,243.8724,243.941,243.7743,243.8822,10470.0
2024-05-15 13:30:00,248.76,248.78,248.46,248.69,9466.0,243.8822,243.9018,243.5881,243.8135,9466.0
2024-05-15 14:00:00,248.61,248.83,248.57,248.62,16162.0,243.7351,243.9508,243.6959,243.7449,16162.0
2024-05-15 14:30:00,248.69,248.7,248.5,248.66,29165.0,243.8135,243.8234,243.6273,243.7841,29165.0
2024-05-15 15:00:00,248.66,248.78,248.59,248.72,19045.0,243.7841,243.9018,243.7155,243.843,19045.0
2024-05-15 15:30:00,248.65,249.15,248.61,249.0,29520.0,243.7743,244.2645,243.7351,244.1175,29520.0
2024-05-16 09:30:00,248.8,249.36,248.65,248.74,51989.0,243.9214,244.4704,243.7743,243.8626,51989.0
2024-05-16 10:00:00,248.82,249.07,248.58,248.96,17951.0,243.941,244.1861,243.7057,244.0783,17951.0
2024-05-16 10:30:00,248.97,249.29,248.86,249.29,8954.0,244.0881,244.4018,243.9802,244.4018,8954.0
2024-05-16 11:00:00,249.22,249.36,249.04,249.29,20185.0,244.3332,244.4704,244.1567,244.4018,20185.0
2024-05-16 11:30:00,249.26,249.38,249.13,249.31,9993.0,244.3724,244.49,244.2449,244.4214,9993.0
2024-05-16 12:00:00,249.28,249.28,249.07,249.16,16633.0,244.392,244.392,244.1861,244.2743,16633.0
2024-05-16 12:30:00,249.05,249.22,248.97,249.18,11104.0,244.1665,244.3332,244.0881,244.2939,11104.0
2024-05-16 13:00:00,249.17,249.18,248.57,248.74,18217.0,244.2841,244.2939,243.6959,243.8626,18217.0
2024-05-16 13:30:00,248.81,248.89,248.62,248.88,29141.0,243.9312,244.0096,243.7449,243.9998,29141.0
2024-05-16 14:00:00,248.87,248.88,248.54,248.7,31128.0,243.99,243.9998,243.6665,243.8234,31128.0
2024-05-16 14:30:00,248.69,249.01,248.69,249.0,13074.0,243.8135,244.1273,243.8135,244.1175,13074.0
2024-05-16 15:00:00,249.03,249.04,248.83,248.87,20526.0,244.1469,244.1567,243.9508,243.99,20526.0
2024-05-16 15:30:00,248.84,248.84,248.18,248.27,24671.0,243.9606,243.9606,243.3135,243.4018,24671.0
2024-05-17 09:30:00,248.69,248.8,248.03,248.39,195719.0,243.8135,243.9214,243.1665,243.5194,195719.0
2024-05-17 10:00:00,248.26,248.44,248.07,248.41,13664.0,243.392,243.5685,243.2057,243.539,13664.0
2024-05-17 10:30:00,248.43,248.44,248.16,248.38,31416.0,243.5586,243.5685,243.2939,243.5096,31416.0
2024-05-17 11:00:00,248.41,248.45,248.17,248.21,13611.0,243.539,243.5783,243.3037,243.343,13611.0
2024-05-17 11:30:00,248.16,248.32,248.04,248.3,29537.0,243.2939,243.4508,243.1763,243.4312,29537.0
2024-05-17 12:00:00,248.29,248.41,248.17,248.17,21521.0,243.4214,243.539,243.3037,243.3037,21521.0
2024-05-17 12:30:00,248.13,248.31,248.0,248.24,15686.0,243.2645,243.441,243.1371,243.3724,15686.0
2024-05-17 13:00:00,248.23,248.34,248.07,248.2,15190.0,243.3626,243.4704,243.2057,243.3332,15190.0
2024-05-17 13:30:00,248.15,248.26,248.09,248.2,15989.0,243.2841,243.392,243.2253,243.3332,15989.0
2024-05-17 14:00:00,248.16,248.16,247.76,248.01,37791.0,243.2939,243.2939,242.9018,243.1469,37791.0
2024-05-17 14:30:00,247.99,248.31,247.95,248.23,22810.0,243.1273,243.441,243.0881,243.3626,22810.0
2024-05-17 15:00:00,248.24,248.5,248.2,248.43,22373.0,243.3724,243.6273,243.3332,243.5586,22373.0
2024-05-17 15:30:00,248.43,248.64,248.29,248.63,46257.0,243.5586,243.7645,243.4214,243.7547,46257.0
2024-05-20 09:30:00,248.96,249.0,248.38,248.9,34860.0,244.0783,244.1175,243.5096,244.0194,34860.0
2024-05-20 10:00:00,248.83,249.06,248.69,248.89,11497.0,243.9508,244.1763,243.8135,244.0096,11497.0
2024-05-20 10:30:00,248.92,249.18,248.87,249.12,16804.0,244.039,244.2939,243.99,244.2351,16804.0
2024-05-20 11:00:00,249.16,249.38,249.07,249.38,17350.0,244.2743,244.49,244.1861,244.49,17350.0
2024-05-20 11:30:00,249.37,249.43,249.16,249.2,15189.0,244.4802,244.539,244.2743,244.3135,15189.0
2024-05-20 12:00:00,249.22,249.32,249.17,249.21,13779.0,244.3332,244.4312,244.2841,244.3234,13779.0
2024-05-20 12:30:00,249.2,249.29,249.15,249.24,10831.0,244.3135,244.4018,244.2645,244.3528,10831.0
2024-05-20 13:00:00,249.25,249.32,248.98,249.01,16126.0,244.3626,244.4312,244.0979,244.1273,16126.0
2024-05-20 13:30:00,248.99,249.04,248.83,248.86,13107.0,244.1077,244.1567,243.9508,243.9802,13107.0
2024-05-20 14:00:00,248.84,248.89,248.42,248.89,15457.0,243.9606,244.0096,243.5488,244.0096,15457.0
2024-05-20 14:30:00,248.88,248.94,248.73,248.76,13925.0,243.9998,244.0586,243.8528,243.8822,13925.0
2024-05-20 15:00:00,248.75,249.04,248.7,248.92,27923.0,243.8724,244.1567,243.8234,244.039,27923.0
2024-05-20 15:30:00,248.92,248.93,248.71,248.93,36148.0,244.039,244.0488,243.8332,244.0488,36148.0
2024-05-21 09:30:00,248.53,248.53,248.0,248.02,26592.0,243.6567,243.6567,243.1371,243.1567,26592.0
2024-05-21 10:00:00,248.13,248.57,248.13,248.42,8151.0,243.2645,243.6959,243.2645,243.5488,8151.0
2024-05-21 10:30:00,248.39,248.5,248.32,248.42,15879.0,243.5194,243.6273,243.4508,243.5488,15879.0
2024-05-21 11:00:00,248.41,248.52,248.23,248.41,20232.0,243.539,243.6469,243.3626,243.539,20232.0
2024-05-21 11:30:00,248.4,248.41,247.95,247.95,12436.0,243.5292,243.539,243.0881,243.0881,12436.0
2024-05-21 12:00:00,247.94,248.18,247.92,248.15,12256.0,243.0783,243.3135,243.0586,243.2841,12256.0
2024-05-21 12:30:00,248.17,248.38,248.11,248.29,11765.0,243.3037,243.5096,243.2449,243.4214,11765.0
2024-05-21 13:00:00,248.26,248.32,248.1,248.24,11332.0,243.392,243.4508,243.2351,243.3724,11332.0
2024-05-21 13:30:00,248.3,248.58,248.24,248.53,10764.0,243.4312,243.7057,243.3724,243.6567,10764.0
2024-05-21 14:00:00,248.55,248.56,248.27,248.34,9543.0,243.6763,243.6861,243.4018,243.4704,9543.0
2024-05-21 14:30:00,248.38,248.44,248.14,248.28,10442.0,243.5096,243.5685,243.2743,243.4116,10442.0
2024-05-21 15:00:00,248.32,248.56,248.24,248.48,34966.0,243.4508,243.6861,243.3724,243.6077,34966.0
2024-05-21 15:30:00,248.49,248.81,248.48,248.67,21335.0,243.6175,243.9312,243.6077,243.7939,21335.0
2024-05-22 09:30:00,248.44,248.76,248.09,248.57,24455.0,243.5685,243.8822,243.2253,243.6959,24455.0
2024-05-22 10:00:00,248.64,248.78,248.34,248.52,7532.0,243.7645,243.9018,243.4704,243.6469,7532.0
2024-05-22 10:30:00,248.52,248.7,248.42,248.7,12746.0,243.6469,243.8234,243.5488,243.8234,12746.0
2024-05-22 11:00:00,248.75,248.76,248.52,248.57,11539.0,243.8724,243.8822,243.6469,243.6959,11539.0
2024-05-22 11:30:00,248.53,248.72,248.45,248.67,11645.0,243.6567,243.843,243.5783,243.7939,11645.0
2024-05-22 12:00:00,248.67,249.05,248.67,249.04,17798.0,243.7939,244.1665,243.7939,244.1567,17798.0
2024-05-22 12:30:00,249.06,249.06,248.93,249.0,10922.0,244.1763,244.1763,244.0488,244.1175,10922.0
2024-05-22 13:00:00,248.99,249.09,248.84,248.84,10718.0,244.1077,244.2057,243.9606,243.9606,10718.0
2024-05-22 13:30:00,248.82,248.84,248.3,248.57,12963.0,243.941,243.9606,243.4312,243.6959,12963.0
2024-05-22 14:00:00,248.53,248.58,247.26,247.26,18813.0,243.6567,243.7057,242.4116,242.4116,18813.0
2024-05-22 14:30:00,247.34,247.7,247.24,247.62,13133.0,242.49,242.843,242.392,242.7645,13133.0
2024-05-22 15:00:00,247.65,247.88,247.46,247.77,17770.0,242.7939,243.0194,242.6077,242.9116,17770.0
2024-05-22 15:30:00,247.79,248.23,247.45,248.07,22343.0,242.9312,243.3626,242.5979,243.2057,22343.0
2024-05-23 09:30:00,249.02,249.02,246.23,246.37,30193.0,244.1371,244.1371,241.4018,241.539,30193.0
2024-05-23 10:00:00,246.51,246.85,246.14,246.47,10476.0,241.6763,242.0096,241.3135,241.6371,10476.0
2024-05-23 10:30:00,246.53,246.55,245.79,245.84,14087.0,241.6959,241.7155,240.9704,241.0194,14087.0
2024-05-23 11:00:00,245.85,246.58,245.84,246.57,11302.0,241.0292,241.7449,241.0194,241.7351,11302.0
2024-05-23 11:30:00,246.59,246.95,246.58,246.87,18637.0,241.7547,242.1077,241.7449,242.0292,18637.0
2024-05-23 12:00:00,246.7,246.9,246.48,246.8,12663.0,241.8626,242.0586,241.6469,241.9606,12663.0
2024-05-23 12:30:00,246.81,246.96,246.23,246.28,17229.0,241.9704,242.1175,241.4018,241.4508,17229.0
2024-05-23 13:00:00,246.24,246.34,245.94,246.08,14195.0,241.4116,241.5096,241.1175,241.2547,14195.0
2024-05-23 13:30:00,246.17,246.17,244.95,245.0,14033.0,241.343,241.343,240.1469,240.1959,14033.0
2024-05-23 14:00:00,244.91,244.91,244.43,244.58,10602.0,240.1077,240.1077,239.6371,239.7841,10602.0
2024-05-23 14:30:00,244.4,244.77,244.28,244.32,15085.0,239.6077,239.9704,239.49,239.5292,15085.0
2024-05-23 15:00:00,244.29,244.67,244.28,244.45,18000.0,239.4998,239.8724,239.49,239.6567,18000.0
2024-05-23 15:30:00,244.51,244.64,244.29,244.45,39447.0,239.7155,239.843,239.4998,239.6567,39447.0
2024-05-24 09:30:00,245.89,246.13,245.21,245.34,25480.0,241.0685,241.3037,240.4018,240.5292,25480.0
2024-05-24 10:00:00,245.43,246.14,245.43,246.12,11096.0,240.6175,241.3135,240.6175,241.2939,11096.0
2024-05-24 10:30:00,246.1,246.2,245.61,246.2,8511.0,241.2743,241.3724,240.7939,241.3724,8511.0
2024-05-24 11:00:00,246.35,246.84,246.34,246.65,14771.0,241.5194,241.9998,241.5096,241.8135,14771.0
2024-05-24 11:30:00,246.68,246.88,246.36,246.54,24119.0,241.843,242.039,241.5292,241.7057,24119.0
2024-05-24 12:00:00,246.53,246.85,246.52,246.78,12046.0,241.6959,242.0096,241.6861,241.941,12046.0
2024-05-24 12:30:00,246.77,246.8,246.4,246.42,14143.0,241.9312,241.9606,241.5685,241.5881,14143.0
2024-05-24 13:00:00,246.4,246.62,246.27,246.62,6997.0,241.5685,241.7841,241.441,241.7841,6997.0
2024-05-24 13:30:00,246.53,246.54,246.39,246.52,10702.0,241.6959,241.7057,241.5586,241.6861,10702.0
2024-05-24 14:00:00,246.5,246.65,246.29,246.35,9437.0,241.6665,241.8135,241.4606,241.5194,9437.0
2024-05-24 14:30:00,246.31,246.52,246.29,246.37,26968.0,241.4802,241.6861,241.4606,241.539,26968.0
2024-05-24 15:00:00,246.35,246.37,246.04,246.3,30106.0,241.5194,241.539,241.2155,241.4704,30106.0
2024-05-24 15:30:00,246.24,246.59,246.23,246.58,34690.0,241.4116,241.7547,241.4018,241.7449,34690.0
2024-05-28 09:30:00,246.71,246.88,245.76,245.85,32116.0,241.8724,242.039,240.941,241.0292,32116.0
2024-05-28 10:00:00,245.86,246.04,245.65,245.73,9031.0,241.039,241.2155,240.8332,240.9116,9031.0
2024-05-28 10:30:00,245.75,245.84,245.4,245.61,11329.0,240.9312,241.0194,240.5881,240.7939,11329.0
2024-05-28 11:00:00,245.56,245.75,245.38,245.64,11610.0,240.7449,240.9312,240.5685,240.8234,11610.0
2024-05-28 11:30:00,245.71,245.71,245.45,245.65,10102.0,240.892,240.892,240.6371,240.8332,10102.0
2024-05-28 12:00:00,245.62,245.62,245.35,245.37,6940.0,240.8037,240.8037,240.539,240.5586,6940.0
2024-05-28 12:30:00,245.36,245.51,245.02,245.09,20784.0,240.5488,240.6959,240.2155,240.2841,20784.0
2024-05-28 13:00:00,245.04,245.13,244.75,244.86,11533.0,240.2351,240.3234,239.9508,240.0586,11533.0
2024-05-28 13:30:00,244.84,244.98,244.38,244.51,12845.0,240.039,240.1763,239.5881,239.7155,12845.0
2024-05-28 14:00:00,244.44,244.65,244.12,244.15,16702.0,239.6469,239.8528,239.3332,239.3626,16702.0
2024-05-28 14:30:00,244.13,244.14,243.75,244.14,12353.0,239.343,239.3528,238.9704,239.3528,12353.0
2024-05-28 15:00:00,244.03,244.29,244.01,244.11,62482.0,239.2449,239.4998,239.2253,239.3234,62482.0
2024-05-28 15:30:00,244.19,244.52,244.14,244.41,29538.0,239.4018,239.7253,239.3528,239.6175,29538.0
2024-05-29 09:30:00,242.3,242.3,241.61,241.77,37126.0,237.5488,237.5488,236.8724,237.0292,37126.0
2024-05-29 10:00:00,241.93,242.07,241.5,241.88,16983.0,237.1861,237.3234,236.7645,237.1371,16983.0
2024-05-29 10:30:00,241.89,241.96,241.57,241.71,23304.0,237.1469,237.2155,236.8332,236.9704,23304.0
2024-05-29 11:00:00,241.68,241.73,241.37,241.64,18107.0,236.941,236.99,236.6371,236.9018,18107.0
2024-05-29 11:30:00,241.51,241.75,241.45,241.73,9299.0,236.7743,237.0096,236.7155,236.99,9299.0
2024-05-29 12:00:00,241.56,241.83,241.4,241.77,15720.0,236.8234,237.0881,236.6665,237.0292,15720.0
2024-05-29 12:30:00,241.76,241.99,241.71,241.89,9005.0,237.0194,237.2449,236.9704,237.1469,9005.0
2024-05-29 13:00:00,241.93,241.93,241.44,241.78,22703.0,237.1861,237.1861,236.7057,237.039,22703.0
2024-05-29 13:30:00,241.74,241.83,241.46,241.75,10782.0,236.9998,237.0881,236.7253,237.0096,10782.0
2024-05-29 14:00:00,241.67,241.76,241.44,241.46,16575.0,236.9312,237.0194,236.7057,236.7253,16575.0
2024-05-29 14:30:00,241.45,241.6,241.24,241.31,18961.0,236.7155,236.8626,236.5096,236.5783,18961.0
2024-05-29 15:00:00,241.38,241.79,241.32,241.76,21947.0,236.6469,237.0488,236.5881,237.0194,21947.0
2024-05-29 15:30:00,241.59,241.88,241.32,241.4,26211.0,236.8528,237.1371,236.5881,236.6665,26211.0
2024-05-30 09:30:00,241.79,242.09,241.43,242.09,38590.0,237.0488,237.343,236.6959,237.343,38590.0
2024-05-30 10:00:00,242.04,242.25,241.56,241.91,12971.0,237.2939,237.4998,236.8234,237.1665,12971.0
2024-05-30 10:30:00,241.9,242.08,241.79,242.04,14835.0,237.1567,237.3332,237.0488,237.2939,14835.0
2024-05-30 11:00:00,242.04,242.44,241.86,242.39,13398.0,237.2939,237.6861,237.1175,237.6371,13398.0
2024-05-30 11:30:00,242.41,242.51,242.18,242.23,23135.0,237.6567,237.7547,237.4312,237.4802,23135.0
2024-05-30 12:00:00,242.22,242.52,242.21,242.42,15706.0,237.4704,237.7645,237.4606,237.6665,15706.0
2024-05-30 12:30:00,242.43,242.79,242.43,242.77,10325.0,237.6763,238.0292,237.6763,238.0096,10325.0
2024-05-30 13:00:00,242.92,242.92,242.67,242.82,7233.0,238.1567,238.1567,237.9116,238.0587,7233.0
2024-05-30 13:30:00,242.88,242.96,242.64,242.72,10233.0,238.1175,238.1959,237.8822,237.9606,10233.0
2024-05-30 14:00:00,242.68,242.69,242.16,242.42,15722.0,237.9214,237.9312,237.4116,237.6665,15722.0
2024-05-30 14:30:00,242.47,242.58,242.37,242.55,20148.0,237.7155,237.8234,237.6175,237.7939,20148.0
2024-05-30 15:00:00,242.55,242.55,242.14,242.37,20559.0,237.7939,237.7939,237.392,237.6175,20559.0
2024-05-30 15:30:00,242.44,242.54,241.77,242.45,29632.0,237.6861,237.7841,237.0292,237.6959,29632.0
2024-05-31 09:30:00,243.11,243.65,242.34,242.75,44472.0,238.343,238.8724,237.5881,237.99,44472.0
2024-05-31 10:00:00,242.53,242.69,241.71,241.75,27287.0,237.7743,237.9312,236.9704,237.0096,27287.0
2024-05-31 10:30:00,241.57,241.9,241.49,241.8,18681.0,236.8332,237.1567,236.7547,237.0587,18681.0
2024-05-31 11:00:00,241.79,241.83,241.44,241.52,32159.0,237.0488,237.0881,236.7057,236.7841,32159.0
2024-05-31 11:30:00,241.48,241.61,241.33,241.37,15202.0,236.7449,236.8724,236.5979,236.6371,15202.0
2024-05-31 12:00:00,241.23,241.24,240.84,241.08,15234.0,236.4998,236.5096,236.1175,236.3528,15234.0
2024-05-31 12:30:00,241.08,241.33,241.04,241.32,17198.0,236.3528,236.5979,236.3136,236.5881,17198.0
2024-05-31 13:00:00,241.33,241.9,241.32,241.89,14479.0,236.5979,237.1567,236.5881,237.1469,14479.0
2024-05-31 13:30:00,241.95,242.0,241.77,241.97,8555.0,237.2057,237.2547,237.0292,237.2253,8555.0
2024-05-31 14:00:00,241.96,242.22,241.88,242.05,12821.0,237.2155,237.4704,237.1371,237.3037,12821.0
2024-05-31 14:30:00,242.09,242.37,242.0,242.3,10471.0,237.343,237.6175,237.2547,237.5488,10471.0
2024-05-31 15:00:00,242.22,242.66,242.09,242.47,28972.0,237.4704,237.9018,237.343,237.7155,28972.0
2024-05-31 15:30:00,242.43,244.67,242.38,244.61,69781.0,237.6763,239.8724,237.6273,239.8136,69781.0
2024-06-03 09:30:00,245.03,245.09,243.67,243.75,151699.0,240.2253,240.2841,238.892,238.9704,151699.0
2024-06-03 10:00:00,243.82,244.31,243.29,243.29,40883.0,239.039,239.5194,238.5194,238.5194,40883.0
2024-06-03 10:30:00,243.29,243.3,242.42,242.6,25577.0,238.5194,238.5292,237.6665,237.843,25577.0
2024-06-03 11:00:00,242.43,242.77,242.33,242.43,11638.0,237.6763,238.0096,237.5783,237.6763,11638.0
2024-06-03 11:30:00,242.43,242.53,242.12,242.2,18627.0,237.6763,237.7743,237.3724,237.4508,18627.0
2024-06-03 12:00:00,242.39,242.39,241.33,241.4,43743.0,237.6371,237.6371,236.5979,236.6665,43743.0
2024-06-03 12:30:00,241.32,241.49,241.04,241.35,25976.0,236.5881,236.7547,236.3136,236.6175,25976.0
2024-06-03 13:00:00,241.27,241.63,240.77,241.52,20990.0,236.539,236.892,236.0488,236.7841,20990.0
2024-06-03 13:30:00,241.61,241.92,241.58,241.86,12101.0,236.8724,237.1763,236.843,237.1175,12101.0
2024-06-03 14:00:00,241.86,242.23,241.83,242.07,16187.0,237.1175,237.4802,237.0881,237.3234,16187.0
2024-06-03 14:30:00,242.17,242.48,242.15,242.34,16813.0,237.4214,237.7253,237.4018,237.5881,16813.0
2024-06-03 15:00:00,242.33,242.6,242.32,242.58,17774.0,237.5783,237.843,237.5685,237.8234,17774.0
2024-06-03 15:30:00,242.55,242.89,242.35,242.87,21984.0,237.7939,238.1273,237.5979,238.1077,21984.0
2024-06-04 09:30:00,241.98,242.49,241.98,242.39,33725.0,237.2351,237.7351,237.2351,237.6371,33725.0
2024-06-04 10:00:00,242.5,242.9,242.34,242.66,34426.0,237.7449,238.1371,237.5881,237.9018,34426.0
2024-06-04 10:30:00,242.69,242.85,241.81,241.82,41369.0,237.9312,238.0881,237.0685,237.0783,41369.0
2024-06-04 11:00:00,241.84,242.23,241.7,241.84,25993.0,237.0979,237.4802,236.9606,237.0979,25993.0
2024-06-04 11:30:00,241.72,241.73,241.44,241.49,14054.0,236.9802,236.99,236.7057,236.7547,14054.0
2024-06-04 12:00:00,241.45,241.7,241.24,241.7,39822.0,236.7155,236.9606,236.5096,236.9606,39822.0
2024-06-04 12:30:00,241.74,242.1,241.61,241.87,15331.0,236.9998,237.3528,236.8724,237.1273,15331.0
2024-06-04 13:00:00,241.81,242.1,241.6,242.1,9673.0,237.0685,237.3528,236.8626,237.3528,9673.0
2024-06-04 13:30:00,242.16,242.19,241.91,242.09,7947.0,237.4116,237.441,237.1665,237.343,7947.0
2024-06-04 14:00:00,242.1,242.8,242.04,242.79,21723.0,237.3528,238.039,237.2939,238.0292,21723.0
2024-06-04 14:30:00,242.64,242.82,242.49,242.49,13952.0,237.8822,238.0587,237.7351,237.7351,13952.0
2024-06-04 15:00:00,242.44,242.44,241.89,242.28,21547.0,237.6861,237.6861,237.1469,237.5292,21547.0
2024-06-04 15:30:00,242.11,242.42,241.94,242.24,58332.0,237.3626,237.6665,237.1959,237.49,58332.0
2024-06-05 09:30:00,243.2,243.25,242.32,242.48,38495.0,238.4312,238.4802,237.5685,237.7253,38495.0
2024-06-05 10:00:00,242.32,242.62,241.9,242.56,23960.0,237.5685,237.8626,237.1567,237.8037,23960.0
2024-06-05 10:30:00,242.64,243.15,242.64,242.97,22619.0,237.8822,238.3822,237.8822,238.2057,22619.0
2024-06-05 11:00:00,243.05,243.61,243.04,243.47,26568.0,238.2841,238.8332,238.2743,238.6959,26568.0
2024-06-05 11:30:00,243.47,243.81,243.44,243.7,12069.0,238.6959,239.0292,238.6665,238.9214,12069.0
2024-06-05 12:00:00,243.7,243.78,243.6,243.74,18554.0,238.9214,238.9998,238.8234,238.9606,18554.0
2024-06-05 12:30:00,243.73,243.97,243.69,243.87,9182.0,238.9508,239.1861,238.9116,239.0881,9182.0
2024-06-05 13:00:00,243.74,243.86,243.52,243.76,9313.0,238.9606,239.0783,238.7449,238.9802,9313.0
2024-06-05 13:30:00,243.83,243.93,243.75,243.91,15074.0,239.0488,239.1469,238.9704,239.1273,15074.0
2024-06-05 14:00:00,243.87,244.01,243.83,243.96,10468.0,239.0881,239.2253,239.0488,239.1763,10468.0
2024-06-05 14:30:00,243.96,244.2,243.95,244.17,13852.0,239.1763,239.4116,239.1665,239.3822,13852.0
2024-06-05 15:00:00,244.17,244.22,243.94,243.94,18377.0,239.3822,239.4312,239.1567,239.1567,18377.0
2024-06-05 15:30:00,243.9,244.22,243.76,244.16,70246.0,239.1175,239.4312,238.9802,239.3724,70246.0
2024-06-06 09:30:00,243.8,244.45,243.24,244.22,44899.0,239.0194,239.6567,238.4704,239.4312,44899.0
2024-06-06 10:00:00,244.19,244.24,243.79,243.9,19042.0,239.4018,239.4508,239.0096,239.1175,19042.0
2024-06-06 10:30:00,243.84,243.86,243.41,243.51,20544.0,239.0586,239.0783,238.6371,238.7351,20544.0
2024-06-06 11:00:00,243.48,243.84,243.48,243.79,14319.0,238.7057,239.0586,238.7057,239.0096,14319.0
2024-06-06 11:30:00,243.77,243.77,243.53,243.61,6960.0,238.99,238.99,238.7547,238.8332,6960.0
2024-06-06 12:00:00,243.52,243.56,243.09,243.22,10315.0,238.7449,238.7841,238.3234,238.4508,10315.0
2024-06-06 12:30:00,243.19,243.25,243.04,243.06,24084.0,238.4214,238.4802,238.2743,238.2939,24084.0
2024-06-06 13:00:00,243.09,243.35,242.95,243.35,16829.0,238.3234,238.5783,238.1861,238.5783,16829.0
2024-06-06 13:30:00,243.3,243.46,243.22,243.34,12392.0,238.5292,238.6861,238.4508,238.5685,12392.0
2024-06-06 14:00:00,243.3,243.4,242.73,243.1,12086.0,238.5292,238.6273,237.9704,238.3332,12086.0
2024-06-06 14:30:00,243.06,243.51,243.0,243.5,25805.0,238.2939,238.7351,238.2351,238.7253,25805.0
2024-06-06 15:00:00,243.41,243.5,243.15,243.29,34631.0,238.6371,238.7253,238.3822,238.5194,34631.0
2024-06-06 15:30:00,243.3,243.3,243.01,243.24,18992.0,238.5292,238.5292,238.2449,238.4704,18992.0
2024-06-07 09:30:00,241.99,242.72,241.46,242.38,46339.0,237.2449,237.9606,236.7253,237.6273,46339.0
2024-06-07 10:00:00,242.67,242.98,242.54,242.98,15105.0,237.9116,238.2155,237.7841,238.2155,15105.0
2024-06-07 10:30:00,242.88,243.61,242.64,243.08,20392.0,238.1175,238.8332,237.8822,238.3136,20392.0
2024-06-07 11:00:00,242.97,242.99,242.58,242.82,27037.0,238.2057,238.2253,237.8234,238.0587,27037.0
2024-06-07 11:30:00,242.92,243.0,242.7,242.91,16247.0,238.1567,238.2351,237.941,238.1469,16247.0
2024-06-07 12:00:00,242.91,243.11,242.8,243.11,29942.0,238.1469,238.343,238.039,238.343,29942.0
2024-06-07 12:30:00,243.14,243.19,242.66,242.98,35131.0,238.3724,238.4214,237.9018,238.2155,35131.0
2024-06-07 13:00:00,242.97,243.24,242.74,243.03,20877.0,238.2057,238.4704,237.9802,238.2645,20877.0
2024-06-07 13:30:00,243.02,243.03,242.81,242.85,35099.0,238.2547,238.2645,238.0488,238.0881,35099.0
2024-06-07 14:00:00,242.52,242.53,242.02,242.5,64840.0,237.7645,237.7743,237.2743,237.7449,64840.0
2024-06-07 14:30:00,242.49,242.67,242.46,242.49,14925.0,237.7351,237.9116,237.7057,237.7351,14925.0
2024-06-07 15:00:00,242.45,242.62,242.06,242.35,18282.0,237.6959,237.8626,237.3136,237.5979,18282.0
2024-06-07 15:30:00,242.32,242.41,242.0,242.13,23733.0,237.5685,237.6567,237.2547,237.3822,23733.0
2024-06-10 09:30:00,241.41,241.94,240.89,241.69,62938.0,236.6763,237.1959,236.1665,236.9508,62938.0
2024-06-10 10:00:00,241.83,242.24,241.79,241.94,13537.0,237.0881,237.49,237.0488,237.1959,13537.0
2024-06-10 10:30:00,241.94,242.26,241.93,242.03,10974.0,237.1959,237.5096,237.1861,237.2841,10974.0
2024-06-10 11:00:00,241.97,242.25,241.92,242.22,9083.0,237.2253,237.4998,237.1763,237.4704,9083.0
2024-06-10 11:30:00,242.24,242.47,242.19,242.4,16374.0,237.49,237.7155,237.441,237.6469,16374.0
2024-06-10 12:00:00,242.41,242.62,242.37,242.61,9462.0,237.6567,237.8626,237.6175,237.8528,9462.0
2024-06-10 12:30:00,242.59,242.63,242.48,242.59,11057.0,237.8332,237.8724,237.7253,237.8332,11057.0
2024-06-10 13:00:00,242.56,242.61,242.35,242.56,12922.0,237.8037,237.8528,237.5979,237.8037,12922.0
2024-06-10 13:30:00,242.53,243.28,242.53,243.07,12653.0,237.7743,238.5096,237.7743,238.3037,12653.0
2024-06-10 14:00:00,243.05,243.27,242.94,243.16,10919.0,238.2841,238.4998,238.1763,238.392,10919.0
2024-06-10 14:30:00,243.14,243.39,243.13,243.35,14181.0,238.3724,238.6175,238.3626,238.5783,14181.0
2024-06-10 15:00:00,243.36,243.43,243.17,243.28,21739.0,238.5881,238.6567,238.4018,238.5096,21739.0
2024-06-10 15:30:00,243.25,243.27,242.96,243.14,16100.0,238.4802,238.4998,238.1959,238.3724,16100.0
2024-06-11 09:30:00,242.09,242.09,240.65,241.09,62360.0,237.343,237.343,235.9312,236.3626,62360.0
2024-06-11 10:00:00,241.23,241.59,240.93,241.49,15692.0,236.4998,236.8528,236.2057,236.7547,15692.0
2024-06-11 10:30:00,241.48,241.89,241.41,241.89,9766.0,236.7449,237.1469,236.6763,237.1469,9766.0
2024-06-11 11:00:00,241.88,241.92,241.7,241.83,13359.0,237.1371,237.1763,236.9606,237.0881,13359.0
2024-06-11 11:30:00,241.91,242.0,241.7,241.87,17252.0,237.1665,237.2547,236.9606,237.1273,17252.0
2024-06-11 12:00:00,241.78,241.96,241.71,241.82,39690.0,237.039,237.2155,236.9704,237.0783,39690.0
2024-06-11 12:30:00,241.87,242.1,241.87,241.92,8472.0,237.1273,237.3528,237.1273,237.1763,8472.0
2024-06-11 13:00:00,241.84,242.12,241.72,241.81,26762.0,237.0979,237.3724,236.9802,237.0685,26762.0
2024-06-11 13:30:00,241.85,242.21,241.85,242.18,9793.0,237.1077,237.4606,237.1077,237.4312,9793.0
2024-06-11 14:00:00,242.18,242.56,242.09,242.56,55347.0,237.4312,237.8037,237.343,237.8037,55347.0
2024-06-11 14:30:00,242.57,242.69,242.33,242.37,20036.0,237.8136,237.9312,237.5783,237.6175,20036.0
2024-06-11 15:00:00,242.4,242.52,242.21,242.21,20768.0,237.6469,237.7645,237.4606,237.4606,20768.0
2024-06-11 15:30:00,242.2,242.48,242.04,242.36,29937.0,237.4508,237.7253,237.2939,237.6077,29937.0
2024-06-12 09:30:00,245.2,245.85,245.0,245.49,48965.0,240.392,241.0292,240.1959,240.6763,48965.0
2024-06-12 10:00:00,245.42,245.79,245.25,245.73,15350.0,240.6077,240.9704,240.441,240.9116,15350.0
2024-06-12 10:30:00,245.7,245.87,245.14,245.32,12078.0,240.8822,241.0488,240.3332,240.5096,12078.0
2024-06-12 11:00:00,245.31,245.35,244.97,245.24,23651.0,240.4998,240.539,240.1665,240.4312,23651.0
2024-06-12 11:30:00,245.2,245.38,244.99,245.31,10857.0,240.392,240.5685,240.1861,240.4998,10857.0
2024-06-12 12:00:00,245.23,245.33,245.19,245.23,13751.0,240.4214,240.5194,240.3822,240.4214,13751.0
2024-06-12 12:30:00,245.24,245.25,245.09,245.18,10568.0,240.4312,240.441,240.2841,240.3724,10568.0
2024-06-12 13:00:00,245.21,245.32,245.04,245.17,20376.0,240.4018,240.5096,240.2351,240.3626,20376.0
2024-06-12 13:30:00,245.06,245.1,244.8,244.96,8591.0,240.2547,240.2939,239.9998,240.1567,8591.0
2024-06-12 14:00:00,244.93,244.93,243.88,244.9,22125.0,240.1273,240.1273,239.0979,240.0979,22125.0
2024-06-12 14:30:00,244.88,245.12,244.06,244.72,46251.0,240.0783,240.3136,239.2743,239.9214,46251.0
2024-06-12 15:00:00,244.58,244.97,243.63,243.74,20270.0,239.7841,240.1665,238.8528,238.9606,20270.0
2024-06-12 15:30:00,243.84,244.51,243.65,244.27,40997.0,239.0586,239.7155,238.8724,239.4802,40997.0
2024-06-13 09:30:00,243.9,244.0,242.66,242.67,49459.0,239.1175,239.2155,237.9018,237.9116,49459.0
2024-06-13 10:00:00,242.69,242.84,242.33,242.35,14517.0,237.9312,238.0783,237.5783,237.5979,14517.0
2024-06-13 10:30:00,242.46,242.46,242.03,242.35,16853.0,237.7057,237.7057,237.2841,237.5979,16853.0
2024-06-13 11:00:00,242.31,242.47,242.07,242.43,13071.0,237.5587,237.7155,237.3234,237.6763,13071.0
2024-06-13 11:30:00,242.46,242.56,242.38,242.42,11946.0,237.7057,237.8037,237.6273,237.6665,11946.0
2024-06-13 12:00:00,242.32,242.39,242.11,242.23,6328.0,237.5685,237.6371,237.3626,237.4802,6328.0
2024-06-13 12:30:00,242.15,242.8,242.14,242.72,91722.0,237.4018,238.039,237.392,237.9606,91722.0
2024-06-13 13:00:00,242.67,243.1,242.66,243.03,12871.0,237.9116,238.3332,237.9018,238.2645,12871.0
2024-06-13 13:30:00,242.98,243.11,242.82,243.03,12659.0,238.2155,238.343,238.0587,238.2645,12659.0
2024-06-13 14:00:00,243.0,243.2,242.91,243.18,12288.0,238.2351,238.4312,238.1469,238.4116,12288.0
2024-06-13 14:30:00,243.22,243.37,243.12,243.36,12085.0,238.4508,238.5979,238.3528,238.5881,12085.0
2024-06-13 15:00:00,243.34,243.58,243.29,243.4,22967.0,238.5685,238.8037,238.5194,238.6273,22967.0
2024-06-13 15:30:00,243.41,243.7,243.29,243.46,25074.0,238.6371,238.9214,238.5194,238.6861,25074.0
2024-06-14 09:30:00,241.97,242.19,241.29,241.31,46435.0,237.2253,237.441,236.5587,236.5783,46435.0
2024-06-14 10:00:00,241.24,241.24,240.2,240.4,17443.0,236.5096,236.5096,235.49,235.6861,17443.0
2024-06-14 10:30:00,240.37,240.57,239.91,240.48,19390.0,235.6567,235.8528,235.2057,235.7645,19390.0
2024-06-14 11:00:00,240.54,240.91,240.33,240.86,15151.0,235.8234,236.1861,235.6175,236.1371,15151.0
2024-06-14 11:30:00,240.91,241.0,240.52,240.74,42261.0,236.1861,236.2743,235.8037,236.0194,42261.0
2024-06-14 12:00:00,240.76,240.98,240.6,240.76,16616.0,236.039,236.2547,235.8822,236.039,16616.0
2024-06-14 12:30:00,240.72,241.18,240.67,241.17,7899.0,235.9998,236.4508,235.9508,236.441,7899.0
2024-06-14 13:00:00,241.21,241.49,241.16,241.37,9246.0,236.4802,236.7547,236.4312,236.6371,9246.0
2024-06-14 13:30:00,241.29,241.29,240.99,241.06,9469.0,236.5587,236.5587,236.2645,236.3332,9469.0
2024-06-14 14:00:00,240.99,241.19,240.86,241.12,17211.0,236.2645,236.4606,236.1371,236.392,17211.0
2024-06-14 14:30:00,241.11,241.32,240.99,241.28,23895.0,236.3822,236.5881,236.2645,236.5488,23895.0
2024-06-14 15:00:00,241.2,241.47,241.19,241.45,10727.0,236.4704,236.7351,236.4606,236.7155,10727.0
2024-06-14 15:30:00,241.45,241.63,241.28,241.63,15650.0,236.7155,236.892,236.5488,236.892,15650.0
2024-06-17 09:30:00,241.15,241.28,240.45,240.71,43154.0,236.4214,236.5488,235.7351,235.99,43154.0
2024-06-17 10:00:00,240.71,241.06,240.47,240.81,22276.0,235.99,236.3332,235.7547,236.0881,22276.0
2024-06-17 10:30:00,240.75,241.01,240.63,241.01,25992.0,236.0292,236.2841,235.9116,236.2841,25992.0
2024-06-17 11:00:00,241.02,241.6,241.02,241.58,16322.0,236.2939,236.8626,236.2939,236.843,16322.0
2024-06-17 11:30:00,241.56,241.65,241.36,241.6,17425.0,236.8234,236.9116,236.6273,236.8626,17425.0
2024-06-17 12:00:00,241.6,242.4,241.59,242.4,23129.0,236.8626,237.6469,236.8528,237.6469,23129.0
2024-06-17 12:30:00,242.31,242.46,242.19,242.32,22221.0,237.5587,237.7057,237.441,237.5685,22221.0
2024-06-17 13:00:00,242.41,242.7,242.37,242.58,46177.0,237.6567,237.941,237.6175,237.8234,46177.0
2024-06-17 13:30:00,242.6,243.05,242.6,243.03,20776.0,237.843,238.2841,237.843,238.2645,20776.0
2024-06-17 14:00:00,243.03,243.55,243.03,243.52,16712.0,238.2645,238.7743,238.2645,238.7449,16712.0
2024-06-17 14:30:00,243.54,243.57,243.23,243.29,85073.0,238.7645,238.7939,238.4606,238.5194,85073.0
2024-06-17 15:00:00,243.27,243.52,243.18,243.48,87473.0,238.4998,238.7449,238.4116,238.7057,87473.0
2024-06-17 15:30:00,243.46,243.55,243.09,243.15,45934.0,238.6861,238.7743,238.3234,238.3822,45934.0
2024-06-18 09:30:00,243.44,244.27,243.19,243.25,55369.0,238.6665,239.4802,238.4214,238.4802,55369.0
2024-06-18 10:00:00,243.37,243.56,243.17,243.44,17461.0,238.5979,238.7841,238.4018,238.6665,17461.0
2024-06-18 10:30:00,243.43,243.7,243.3,243.37,11803.0,238.6567,238.9214,238.5292,238.5979,11803.0
2024-06-18 11:00:00,243.39,243.74,243.19,243.45,61700.0,238.6175,238.9606,238.4214,238.6763,61700.0
2024-06-18 11:30:00,243.48,243.93,243.45,243.88,15217.0,238.7057,239.1469,238.6763,239.0979,15217.0
2024-06-18 12:00:00,243.92,244.18,243.89,244.0,13376.0,239.1371,239.392,239.1077,239.2155,13376.0
2024-06-18 12:30:00,243.95,244.19,243.88,244.03,21504.0,239.1665,239.4018,239.0979,239.2449,21504.0
2024-06-18 13:00:00,243.98,244.15,243.8,244.0,33855.0,239.1959,239.3626,239.0194,239.2155,33855.0
2024-06-18 13:30:00,244.04,244.25,243.91,244.09,36793.0,239.2547,239.4606,239.1273,239.3037,36793.0
2024-06-18 14:00:00,244.09,244.24,243.7,244.14,33886.0,239.3037,239.4508,238.9214,239.3528,33886.0
2024-06-18 14:30:00,244.14,244.2,243.96,244.09,38497.0,239.3528,239.4116,239.1763,239.3037,38497.0
2024-06-18 15:00:00,244.07,244.1,243.8,243.97,52056.0,239.2841,239.3136,239.0194,239.1861,52056.0
2024-06-18 15:30:00,243.96,244.21,243.89,244.13,64515.0,239.1763,239.4214,239.1077,239.343,64515.0
2024-06-20 09:30:00,244.28,244.72,243.67,244.38,36457.0,239.49,239.9214,238.892,239.5881,36457.0
2024-06-20 10:00:00,244.4,244.71,244.19,244.71,107094.0,239.6077,239.9116,239.4018,239.9116,107094.0
2024-06-20 10:30:00,244.61,244.65,244.11,244.31,18032.0,239.8136,239.8528,239.3234,239.5194,18032.0
2024-06-20 11:00:00,244.33,244.55,244.07,244.08,14030.0,239.539,239.7547,239.2841,239.2939,14030.0
2024-06-20 11:30:00,244.08,244.2,243.83,243.91,12294.0,239.2939,239.4116,239.0488,239.1273,12294.0
2024-06-20 12:00:00,243.8,244.04,243.73,243.81,28387.0,239.0194,239.2547,238.9508,239.0292,28387.0
2024-06-20 12:30:00,243.59,243.88,243.48,243.79,11617.0,238.8136,239.0979,238.7057,239.0096,11617.0
2024-06-20 13:00:00,243.64,243.72,243.39,243.47,5607.0,238.8626,238.941,238.6175,238.6959,5607.0
2024-06-20 13:30:00,243.53,243.96,243.31,243.93,45744.0,238.7547,239.1763,238.539,239.1469,45744.0
2024-06-20 14:00:00,243.95,244.26,243.95,244.26,12410.0,239.1665,239.4704,239.1665,239.4704,12410.0
2024-06-20 14:30:00,244.26,244.3,243.95,244.22,12816.0,239.4704,239.5096,239.1665,239.4312,12816.0
2024-06-20 15:00:00,244.1,244.12,243.62,244.04,31590.0,239.3136,239.3332,238.843,239.2547,31590.0
2024-06-20 15:30:00,244.02,244.24,243.76,243.93,28449.0,239.2351,239.4508,238.9802,239.1469,28449.0
2024-06-21 09:30:00,244.03,244.03,242.32,243.02,56835.0,239.2449,239.2449,237.5685,238.2547,56835.0
2024-06-21 10:00:00,243.22,243.5,243.15,243.5,17611.0,238.4508,238.7253,238.3822,238.7253,17611.0
2024-06-21 10:30:00,243.44,243.6,243.12,243.44,16897.0,238.6665,238.8234,238.3528,238.6665,16897.0
2024-06-21 11:00:00,243.43,243.62,243.22,243.3,7364.0,238.6567,238.843,238.4508,238.5292,7364.0
2024-06-21 11:30:00,243.17,243.37,243.01,243.36,13035.0,238.4018,238.5979,238.2449,238.5881,13035.0
2024-06-21 12:00:00,243.34,243.35,243.17,243.23,13667.0,238.5685,238.5783,238.4018,238.4606,13667.0
2024-06-21 12:30:00,243.24,243.37,243.2,243.27,9985.0,238.4704,238.5979,238.4312,238.4998,9985.0
2024-06-21 13:00:00,243.29,243.38,243.13,243.2,10789.0,238.5194,238.6077,238.3626,238.4312,10789.0
2024-06-21 13:30:00,243.12,243.36,243.11,243.26,6864.0,238.3528,238.5881,238.343,238.49,6864.0
2024-06-21 14:00:00,243.16,243.44,243.07,243.44,19023.0,238.392,238.6665,238.3037,238.6665,19023.0
2024-06-21 14:30:00,243.44,243.47,243.27,243.38,18303.0,238.6665,238.6959,238.4998,238.6077,18303.0
2024-06-21 15:00:00,243.43,243.57,243.39,243.48,33834.0,238.6567,238.7939,238.6175,238.7057,33834.0
2024-06-21 15:30:00,243.41,244.13,243.4,243.93,29270.0,238.6371,239.343,238.6273,239.1469,29270.0
2024-06-24 09:30:00,244.7,245.44,244.09,245.35,42091.0,239.9018,240.6273,239.3037,240.539,42091.0
2024-06-24 10:00:00,245.4,246.05,245.3,245.56,14410.0,240.5881,241.2253,240.49,240.7449,14410.0
2024-06-24 10:30:00,245.85,246.33,245.75,246.28,24297.0,241.0292,241.4998,240.9312,241.4508,24297.0
2024-06-24 11:00:00,246.27,246.28,246.04,246.18,13373.0,241.441,241.4508,241.2155,241.3528,13373.0
2024-06-24 11:30:00,246.11,246.13,245.66,245.86,10900.0,241.2841,241.3037,240.843,241.039,10900.0
2024-06-24 12:00:00,245.86,246.0,245.78,245.91,14458.0,241.039,241.1763,240.9606,241.0881,14458.0
2024-06-24 12:30:00,245.92,245.92,245.52,245.55,16166.0,241.0979,241.0979,240.7057,240.7351,16166.0
2024-06-24 13:00:00,245.63,245.73,245.34,245.46,195504.0,240.8136,240.9116,240.5292,240.6469,195504.0
2024-06-24 13:30:00,245.48,245.5,245.19,245.35,68034.0,240.6665,240.6861,240.3822,240.539,68034.0
2024-06-24 14:00:00,245.31,245.62,245.31,245.62,13053.0,240.4998,240.8037,240.4998,240.8037,13053.0
2024-06-24 14:30:00,245.63,245.98,245.56,245.81,24300.0,240.8136,241.1567,240.7449,240.99,24300.0
2024-06-24 15:00:00,245.77,245.94,245.55,245.6,18897.0,240.9508,241.1175,240.7351,240.7841,18897.0
2024-06-24 15:30:00,245.61,245.63,245.06,245.06,37146.0,240.7939,240.8136,240.2547,240.2547,37146.0
2024-06-25 09:30:00,245.29,245.29,244.02,244.07,80198.0,240.4802,240.4802,239.2351,239.2841,80198.0
2024-06-25 10:00:00,244.12,244.42,244.12,244.18,22087.0,239.3332,239.6273,239.3332,239.392,22087.0
2024-06-25 10:30:00,244.24,244.24,243.82,243.97,22524.0,239.4508,239.4508,239.039,239.1861,22524.0
2024-06-25 11:00:00,243.88,243.91,243.65,243.74,23600.0,239.0979,239.1273,238.8724,238.9606,23600.0
2024-06-25 11:30:00,243.73,243.82,243.62,243.62,21246.0,238.9508,239.039,238.843,238.843,21246.0
2024-06-25 12:00:00,243.53,243.58,243.33,243.5,18268.0,238.7547,238.8037,238.5586,238.7253,18268.0
2024-06-25 12:30:00,243.39,243.4,243.07,243.21,13902.0,238.6175,238.6273,238.3037,238.441,13902.0
2024-06-25 13:00:00,243.19,243.56,243.16,243.56,15895.0,238.4214,238.7841,238.392,238.7841,15895.0
2024-06-25 13:30:00,243.59,243.64,243.49,243.61,35724.0,238.8136,238.8626,238.7155,238.8332,35724.0
2024-06-25 14:00:00,243.58,243.96,243.51,243.96,16667.0,238.8037,239.1763,238.7351,239.1763,16667.0
2024-06-25 14:30:00,243.92,243.93,243.57,243.71,21012.0,239.1371,239.1469,238.7939,238.9312,21012.0
2024-06-25 15:00:00,243.68,244.0,243.68,243.98,47416.0,238.9018,239.2155,238.9018,239.1959,47416.0
2024-06-25 15:30:00,243.89,244.02,243.73,243.9,24398.0,239.1077,239.2351,238.9508,239.1175,24398.0
2024-06-26 09:30:00,242.77,242.77,241.98,242.32,34920.0,238.0096,238.0096,237.2351,237.5685,34920.0
2024-06-26 10:00:00,242.21,242.33,241.99,242.13,43888.0,237.4606,237.5783,237.2449,237.3822,43888.0
2024-06-26 10:30:00,242.0,242.17,241.77,242.16,16063.0,237.2547,237.4214,237.0292,237.4116,16063.0
2024-06-26 11:00:00,242.12,242.18,241.75,242.15,13732.0,237.3724,237.4312,237.0096,237.4018,13732.0
2024-06-26 11:30:00,242.12,242.68,242.05,242.51,48976.0,237.3724,237.9214,237.3037,237.7547,48976.0
2024-06-26 12:00:00,242.51,242.57,242.25,242.32,18396.0,237.7547,237.8136,237.4998,237.5685,18396.0
2024-06-26 12:30:00,242.3,242.31,242.08,242.25,23825.0,237.5488,237.5587,237.3332,237.4998,23825.0
2024-06-26 13:00:00,242.22,242.24,241.98,241.99,12978.0,237.4704,237.49,237.2351,237.2449,12978.0
2024-06-26 13:30:00,241.97,242.08,241.84,241.97,15618.0,237.2253,237.3332,237.0979,237.2253,15618.0
2024-06-26 14:00:00,241.89,242.03,241.83,241.93,18798.0,237.1469,237.2841,237.0881,237.1861,18798.0
2024-06-26 14:30:00,241.94,242.13,241.81,242.06,20653.0,237.1959,237.3822,237.0685,237.3136,20653.0
2024-06-26 15:00:00,242.06,242.06,241.88,241.97,14212.0,237.3136,237.3136,237.1371,237.2253,14212.0
2024-06-26 15:30:00,241.97,242.59,241.94,242.36,23936.0,237.2253,237.8332,237.1959,237.6077,23936.0
2024-06-27 09:30:00,241.48,241.65,240.92,241.43,50118.0,237.6526,237.8199,237.1015,237.6034,50118.0
2024-06-27 10:00:00,241.56,241.76,241.4,241.68,14612.0,237.7313,237.9281,237.5738,237.8494,14612.0
2024-06-27 10:30:00,241.77,242.04,241.66,241.78,20316.0,237.938,238.2037,237.8297,237.9478,20316.0
2024-06-27 11:00:00,241.76,241.76,241.46,241.57,13342.0,237.9281,237.9281,237.6329,237.7412,13342.0
2024-06-27 11:30:00,241.53,241.77,241.39,241.74,16418.0,237.7018,237.938,237.564,237.9085,16418.0
2024-06-27 12:00:00,241.68,241.82,241.64,241.66,23497.0,237.8494,237.9872,237.81,237.8297,23497.0
2024-06-27 12:30:00,241.59,241.73,241.46,241.64,11923.0,237.7608,237.8986,237.6329,237.81,11923.0
2024-06-27 13:00:00,241.77,241.88,241.74,241.85,10220.0,237.938,238.0462,237.9085,238.0167,10220.0
2024-06-27 13:30:00,241.8,241.86,241.72,241.76,12864.0,237.9675,238.0266,237.8888,237.9281,12864.0
2024-06-27 14:00:00,241.7,241.7,241.33,241.41,26529.0,237.8691,237.8691,237.505,237.5837,26529.0
2024-06-27 14:30:00,241.34,241.63,241.31,241.54,14908.0,237.5148,237.8002,237.4853,237.7116,14908.0
2024-06-27 15:00:00,241.57,241.82,241.48,241.82,55201.0,237.7412,237.9872,237.6526,237.9872,55201.0
2024-06-27 15:30:00,241.78,242.1,241.74,242.1,32448.0,237.9478,238.2628,237.9085,238.2628,32448.0
2024-06-28 09:30:00,242.91,243.97,242.61,242.76,51770.0,239.0599,240.1031,238.7647,238.9123,51770.0
2024-06-28 10:00:00,242.89,243.5,242.89,243.2,16433.0,239.0402,239.6406,239.0402,239.3453,16433.0
2024-06-28 10:30:00,243.31,243.51,243.02,243.12,22650.0,239.4536,239.6504,239.1682,239.2666,22650.0
2024-06-28 11:00:00,243.02,243.02,242.59,242.71,18164.0,239.1682,239.1682,238.745,238.8631,18164.0
2024-06-28 11:30:00,242.64,242.86,242.56,242.69,37585.0,238.7942,239.0107,238.7155,238.8434,37585.0
2024-06-28 12:00:00,242.69,242.73,242.18,242.55,20611.0,238.8434,238.8828,238.3415,238.7056,20611.0
2024-06-28 12:30:00,242.58,242.61,242.14,242.24,25724.0,238.7351,238.7647,238.3021,238.4005,25724.0
2024-06-28 13:00:00,242.22,242.47,242.13,242.13,12074.0,238.3809,238.6269,238.2923,238.2923,12074.0
2024-06-28 13:30:00,242.13,242.13,241.92,241.99,21741.0,238.2923,238.2923,238.0856,238.1545,21741.0
2024-06-28 14:00:00,241.96,242.07,241.71,241.84,16704.0,238.125,238.2332,237.8789,238.0069,16704.0
2024-06-28 14:30:00,241.78,241.8,241.49,241.56,19995.0,237.9478,237.9675,237.6624,237.7313,19995.0
2024-06-28 15:00:00,241.48,241.52,241.31,241.47,17852.0,237.6526,237.6919,237.4853,237.6427,17852.0
2024-06-28 15:30:00,241.51,242.14,241.01,242.11,23579.0,237.6821,238.3021,237.19,238.2726,23579.0
2024-07-01 09:30:00,242.93,243.2,242.1,242.43,75303.0,239.0796,239.3453,238.2628,238.5875,75303.0
2024-07-01 10:00:00,242.49,242.87,240.68,240.92,77759.0,238.6466,239.0206,236.8653,237.1015,77759.0
2024-07-01 10:30:00,241.01,241.01,240.12,240.42,63477.0,237.19,237.19,236.3141,236.6094,63477.0
2024-07-01 11:00:00,240.35,240.61,240.17,240.38,18895.0,236.5405,236.7964,236.3633,236.57,18895.0
2024-07-01 11:30:00,240.3,240.44,240.21,240.44,49228.0,236.4913,236.6291,236.4027,236.6291,49228.0
2024-07-01 12:00:00,240.4,240.51,240.15,240.46,20151.0,236.5897,236.698,236.3437,236.6487,20151.0
2024-07-01 12:30:00,240.47,240.47,240.15,240.24,19015.0,236.6586,236.6586,236.3437,236.4322,19015.0
2024-07-01 13:00:00,240.26,240.54,240.19,240.54,12914.0,236.4519,236.7275,236.383,236.7275,12914.0
2024-07-01 13:30:00,240.5,240.59,240.42,240.45,13347.0,236.6881,236.7767,236.6094,236.6389,13347.0
2024-07-01 14:00:00,240.38,240.68,240.34,240.47,14792.0,236.57,236.8653,236.5307,236.6586,14792.0
2024-07-01 14:30:00,240.41,240.51,240.32,240.37,13452.0,236.5995,236.698,236.511,236.5602,13452.0
2024-07-01 15:00:00,240.34,240.36,239.9,240.06,31890.0,236.5307,236.5503,236.0976,236.2551,31890.0
2024-07-01 15:30:00,240.04,240.43,240.04,240.27,24439.0,236.2354,236.6192,236.2354,236.4618,24439.0
2024-07-02 09:30:00,240.08,241.38,239.99,240.64,37978.0,236.2748,237.5542,236.1862,236.8259,37978.0
2024-07-02 10:00:00,240.49,240.8,240.38,240.79,37801.0,236.6783,236.9834,236.57,236.9735,37801.0
2024-07-02 10:30:00,240.78,240.86,240.41,240.63,16528.0,236.9637,237.0424,236.5995,236.8161,16528.0
2024-07-02 11:00:00,240.67,240.67,240.39,240.58,18350.0,236.8554,236.8554,236.5799,236.7668,18350.0
2024-07-02 11:30:00,240.67,240.68,240.48,240.49,19464.0,236.8554,236.8653,236.6684,236.6783,19464.0
2024-07-02 12:00:00,240.49,240.49,240.32,240.43,29870.0,236.6783,236.6783,236.511,236.6192,29870.0
2024-07-02 12:30:00,240.4,240.44,240.2,240.2,23614.0,236.5897,236.6291,236.3929,236.3929,23614.0
2024-07-02 13:00:00,240.18,240.48,240.13,240.39,34135.0,236.3732,236.6684,236.324,236.5799,34135.0
2024-07-02 13:30:00,240.35,240.62,240.26,240.58,16501.0,236.5405,236.8062,236.4519,236.7668,16501.0
2024-07-02 14:00:00,240.63,240.99,240.62,240.9,18592.0,236.8161,237.1703,236.8062,237.0818,18592.0
2024-07-02 14:30:00,240.9,241.04,240.89,240.91,28690.0,237.0818,237.2196,237.0719,237.0916,28690.0
2024-07-02 15:00:00,240.88,241.15,240.83,241.12,70957.0,237.0621,237.3278,237.0129,237.2983,70957.0
2024-07-02 15:30:00,241.11,241.4,241.04,241.4,165473.0,237.2884,237.5738,237.2196,237.5738,165473.0
2024-07-03 09:30:00,241.66,241.98,241.29,241.92,113211.0,237.8297,238.1447,237.4656,238.0856,113211.0
2024-07-03 10:00:00,241.98,242.59,241.95,242.28,31992.0,238.1447,238.745,238.1151,238.4399,31992.0
2024-07-03 10:30:00,242.27,242.38,241.69,241.73,28163.0,238.4301,238.5383,237.8593,237.8986,28163.0
2024-07-03 11:00:00,241.68,241.85,241.61,241.62,25290.0,237.8494,238.0167,237.7805,237.7904,25290.0
2024-07-03 11:30:00,241.63,241.73,241.49,241.6,40906.0,237.8002,237.8986,237.6624,237.7707,40906.0
2024-07-03 12:00:00,241.6,241.88,241.47,241.74,37751.0,237.7707,238.0462,237.6427,237.9085,37751.0
2024-07-03 12:30:00,241.69,241.98,241.51,241.57,77102.0,237.8593,238.1447,237.6821,237.7412,77102.0
2024-07-05 09:30:00,241.72,241.74,240.58,240.71,45061.0,237.8888,237.9085,236.7668,236.8948,45061.0
2024-07-05 10:00:00,240.57,240.79,240.09,240.12,51696.0,236.757,236.9735,236.2846,236.3141,51696.0
2024-07-05 10:30:00,240.09,240.73,240.09,240.61,24551.0,236.2846,236.9145,236.2846,236.7964,24551.0
2024-07-05 11:00:00,240.61,240.89,240.5,240.66,24008.0,236.7964,237.0719,236.6881,236.8456,24008.0
2024-07-05 11:30:00,240.67,240.9,240.57,240.73,19848.0,236.8554,237.0818,236.757,236.9145,19848.0
2024-07-05 12:00:00,240.72,240.87,240.59,240.74,12020.0,236.9046,237.0522,236.7767,236.9243,12020.0
2024-07-05 12:30:00,240.7,240.92,240.65,240.9,13601.0,236.8849,237.1015,236.8357,237.0818,13601.0
2024-07-05 13:00:00,240.89,240.92,240.76,240.86,50452.0,237.0719,237.1015,236.944,237.0424,50452.0
2024-07-05 13:30:00,240.85,241.32,240.84,241.27,10103.0,237.0326,237.4951,237.0227,237.4459,10103.0
2024-07-05 14:00:00,241.25,241.26,241.07,241.16,17732.0,237.4262,237.4361,237.2491,237.3377,17732.0
2024-07-05 14:30:00,241.15,241.35,241.1,241.35,21103.0,237.3278,237.5246,237.2786,237.5246,21103.0
2024-07-05 15:00:00,241.31,241.37,241.26,241.28,22083.0,237.4853,237.5443,237.4361,237.4558,22083.0
2024-07-05 15:30:00,241.28,241.87,241.21,241.64,30470.0,237.4558,238.0364,237.3869,237.81,30470.0
2024-07-08 09:30:00,242.23,243.03,242.22,242.64,53557.0,238.3907,239.178,238.3809,238.7942,53557.0
2024-07-08 10:00:00,242.66,242.75,242.13,242.23,23897.0,238.8139,238.9025,238.2923,238.3907,23897.0
2024-07-08 10:30:00,242.12,242.41,242.1,242.35,9703.0,238.2824,238.5678,238.2628,238.5088,9703.0
2024-07-08 11:00:00,242.3,242.38,242.06,242.1,16415.0,238.4596,238.5383,238.2234,238.2628,16415.0
2024-07-08 11:30:00,242.06,242.07,241.56,241.59,28833.0,238.2234,238.2332,237.7313,237.7608,28833.0
2024-07-08 12:00:00,241.59,241.86,241.52,241.86,13845.0,237.7608,238.0266,237.6919,238.0266,13845.0
2024-07-08 12:30:00,241.83,242.24,241.82,242.2,11880.0,237.997,238.4005,237.9872,238.3612,11880.0
2024-07-08 13:00:00,242.15,242.2,242.03,242.15,12998.0,238.312,238.3612,238.1939,238.312,12998.0
2024-07-08 13:30:00,242.16,242.43,242.14,242.39,18010.0,238.3218,238.5875,238.3021,238.5482,18010.0
2024-07-08 14:00:00,242.34,242.34,242.19,242.23,25023.0,238.499,238.499,238.3513,238.3907,25023.0
2024-07-08 14:30:00,242.24,242.3,241.82,242.18,21769.0,238.4005,238.4596,237.9872,238.3415,21769.0
2024-07-08 15:00:00,242.17,242.29,242.11,242.22,54999.0,238.3316,238.4497,238.2726,238.3809,54999.0
2024-07-08 15:30:00,242.15,242.32,242.12,242.14,37720.0,238.312,238.4793,238.2824,238.3021,37720.0
2024-07-09 09:30:00,242.25,242.3,241.83,242.1,47079.0,238.4104,238.4596,237.997,238.2628,47079.0
2024-07-09 10:00:00,242.12,242.18,241.39,241.62,29944.0,238.2824,238.3415,237.564,237.7904,29944.0
2024-07-09 10:30:00,241.59,241.86,241.46,241.59,25766.0,237.7608,238.0266,237.6329,237.7608,25766.0
2024-07-09 11:00:00,241.61,241.73,241.54,241.55,27456.0,237.7805,237.8986,237.7116,237.7215,27456.0
2024-07-09 11:30:00,241.63,242.08,241.61,242.08,25527.0,237.8002,238.2431,237.7805,238.2431,25527.0
2024-07-09 12:00:00,242.01,242.29,242.01,242.29,12327.0,238.1742,238.4497,238.1742,238.4497,12327.0
2024-07-09 12:30:00,242.31,242.59,242.27,242.58,10715.0,238.4694,238.745,238.4301,238.7351,10715.0
2024-07-09 13:00:00,242.62,242.89,242.35,242.51,34708.0,238.7745,239.0402,238.5088,238.6663,34708.0
2024-07-09 13:30:00,242.5,242.59,242.16,242.17,16674.0,238.6564,238.745,238.3218,238.3316,16674.0
2024-07-09 14:00:00,242.13,242.16,241.95,241.95,14530.0,238.2923,238.3218,238.1151,238.1151,14530.0
2024-07-09 14:30:00,241.89,242.05,241.85,241.9,19284.0,238.0561,238.2135,238.0167,238.0659,19284.0
2024-07-09 15:00:00,241.91,241.92,241.66,241.76,38682.0,238.0758,238.0856,237.8297,237.9281,38682.0
2024-07-09 15:30:00,241.74,241.9,241.52,241.59,44900.0,237.9085,238.0659,237.6919,237.7608,44900.0
2024-07-10 09:30:00,242.4,242.53,241.78,241.88,51907.0,238.558,238.6859,237.9478,238.0462,51907.0
2024-07-10 10:00:00,241.93,242.19,241.56,241.66,24805.0,238.0954,238.3513,237.7313,237.8297,24805.0
2024-07-10 10:30:00,241.7,241.82,241.54,241.74,24937.0,237.8691,237.9872,237.7116,237.9085,24937.0
2024-07-10 11:00:00,241.74,241.92,241.63,241.91,23286.0,237.9085,238.0856,237.8002,238.0758,23286.0
2024-07-10 11:30:00,241.9,242.03,241.8,241.97,36831.0,238.0659,238.1939,237.9675,238.1348,36831.0
2024-07-10 12:00:00,242.02,242.55,242.01,242.45,27910.0,238.184,238.7056,238.1742,238.6072,27910.0
2024-07-10 12:30:00,242.34,242.65,242.34,242.65,39982.0,238.499,238.804,238.499,238.804,39982.0
2024-07-10 13:00:00,242.68,242.85,242.65,242.72,18921.0,238.8336,239.0009,238.804,238.8729,18921.0
2024-07-10 13:30:00,242.66,242.76,242.59,242.76,9961.0,238.8139,238.9123,238.745,238.9123,9961.0
2024-07-10 14:00:00,242.74,242.85,242.55,242.56,27564.0,238.8926,239.0009,238.7056,238.7155,27564.0
2024-07-10 14:30:00,242.52,242.92,242.52,242.92,26188.0,238.6761,239.0698,238.6761,239.0698,26188.0
2024-07-10 15:00:00,242.9,243.1,242.86,243.04,21845.0,239.0501,239.2469,239.0107,239.1879,21845.0
2024-07-10 15:30:00,243.07,243.71,243.06,243.57,39742.0,239.2174,239.8472,239.2075,239.7095,39742.0
2024-07-11 09:30:00,244.88,246.12,244.8,246.03,56227.0,240.9987,242.219,240.92,242.1305,56227.0
2024-07-11 10:00:00,246.05,246.91,246.04,246.5,73535.0,242.1501,242.9965,242.1403,242.593,73535.0
2024-07-11 10:30:00,246.57,246.78,246.46,246.64,25067.0,242.6619,242.8686,242.5536,242.7308,25067.0
2024-07-11 11:00:00,246.84,246.98,246.52,246.64,20408.0,242.9276,243.0654,242.6127,242.7308,20408.0
2024-07-11 11:30:00,246.62,246.98,246.48,246.51,34506.0,242.7111,243.0654,242.5733,242.6029,34506.0
2024-07-11 12:00:00,246.49,246.49,246.02,246.26,12883.0,242.5832,242.5832,242.1206,242.3568,12883.0
2024-07-11 12:30:00,246.26,246.42,245.99,246.26,12703.0,242.3568,242.5143,242.0911,242.3568,12703.0
2024-07-11 13:00:00,246.26,246.54,246.05,246.54,17831.0,242.3568,242.6324,242.1501,242.6324,17831.0
2024-07-11 13:30:00,246.5,246.63,246.36,246.55,22146.0,242.593,242.721,242.4552,242.6422,22146.0
2024-07-11 14:00:00,246.62,246.74,246.41,246.42,15639.0,242.7111,242.8292,242.5044,242.5143,15639.0
2024-07-11 14:30:00,246.42,246.73,246.42,246.47,17238.0,242.5143,242.8194,242.5143,242.5635,17238.0
2024-07-11 15:00:00,246.52,246.53,246.27,246.47,16636.0,242.6127,242.6225,242.3667,242.5635,16636.0
2024-07-11 15:30:00,246.49,246.79,246.48,246.63,27549.0,242.5832,242.8784,242.5733,242.721,27549.0
2024-07-12 09:30:00,247.51,248.18,247.4,248.03,42672.0,243.587,244.2464,243.4788,244.0988,42672.0
2024-07-12 10:00:00,248.17,249.13,248.1,249.08,22424.0,244.2365,245.1813,244.1677,245.1321,22424.0
2024-07-12 10:30:00,249.13,249.21,248.89,249.19,37636.0,245.1813,245.2601,244.9451,245.2404,37636.0
2024-07-12 11:00:00,249.23,249.47,249.15,249.47,30084.0,245.2797,245.5159,245.201,245.5159,30084.0
2024-07-12 11:30:00,249.46,249.49,249.23,249.37,48853.0,245.5061,245.5356,245.2797,245.4175,48853.0
2024-07-12 12:00:00,249.16,249.25,248.96,249.06,23588.0,245.2109,245.2994,245.014,245.1124,23588.0
2024-07-12 12:30:00,249.06,249.3,248.91,249.27,13811.0,245.1124,245.3486,244.9648,245.3191,13811.0
2024-07-12 13:00:00,249.27,249.53,249.14,249.51,22573.0,245.3191,245.575,245.1912,245.5553,22573.0
2024-07-12 13:30:00,249.48,249.88,249.46,249.67,47531.0,245.5258,245.9194,245.5061,245.7128,47531.0
2024-07-12 14:00:00,249.68,249.81,249.58,249.68,15343.0,245.7226,245.8506,245.6242,245.7226,15343.0
2024-07-12 14:30:00,249.62,249.76,249.51,249.76,18877.0,245.6636,245.8013,245.5553,245.8013,18877.0
2024-07-12 15:00:00,249.73,249.79,249.6,249.72,28248.0,245.7718,245.8309,245.6439,245.762,28248.0
2024-07-12 15:30:00,249.71,249.72,248.43,248.64,89204.0,245.7521,245.762,244.4924,244.6991,89204.0
2024-07-15 09:30:00,249.06,249.32,248.38,249.2,43441.0,245.1124,245.3683,244.4432,245.2502,43441.0
2024-07-15 10:00:00,249.21,249.54,249.12,249.27,17493.0,245.2601,245.5848,245.1715,245.3191,17493.0
2024-07-15 10:30:00,249.26,249.6,249.21,249.47,17303.0,245.3093,245.6439,245.2601,245.5159,17303.0
2024-07-15 11:00:00,249.51,250.02,249.5,249.91,17323.0,245.5553,246.0572,245.5455,245.949,17323.0
2024-07-15 11:30:00,249.88,250.4,249.74,250.33,21515.0,245.9194,246.4312,245.7817,246.3623,21515.0
2024-07-15 12:00:00,250.34,250.34,250.02,250.07,14412.0,246.3722,246.3722,246.0572,246.1064,14412.0
2024-07-15 12:30:00,249.89,249.96,249.66,249.67,8910.0,245.9293,245.9982,245.7029,245.7128,8910.0
2024-07-15 13:00:00,249.65,249.76,249.43,249.47,20716.0,245.6931,245.8013,245.4766,245.5159,20716.0
2024-07-15 13:30:00,249.43,249.43,248.98,249.16,16477.0,245.4766,245.4766,245.0337,245.2109,16477.0
2024-07-15 14:00:00,249.11,249.5,249.1,249.5,15779.0,245.1616,245.5455,245.1518,245.5455,15779.0
2024-07-15 14:30:00,249.48,249.69,249.42,249.54,24602.0,245.5258,245.7325,245.4667,245.5848,24602.0
2024-07-15 15:00:00,249.54,249.61,249.38,249.44,15309.0,245.5848,245.6537,245.4274,245.4864,15309.0
2024-07-15 15:30:00,249.43,249.44,248.56,249.01,27675.0,245.4766,245.4864,244.6204,245.0632,27675.0
2024-07-16 09:30:00,249.92,251.52,249.67,251.52,67154.0,245.9588,247.5334,245.7128,247.5334,67154.0
2024-07-16 10:00:00,251.74,251.76,251.21,251.38,59542.0,247.75,247.7696,247.2284,247.3957,59542.0
2024-07-16 10:30:00,251.3,251.69,251.2,251.59,27138.0,247.3169,247.7008,247.2185,247.6023,27138.0
2024-07-16 11:00:00,251.52,252.13,251.51,252.06,16425.0,247.5334,248.1338,247.5236,248.0649,16425.0
2024-07-16 11:30:00,252.05,252.05,251.72,251.97,23659.0,248.055,248.055,247.7303,247.9763,23659.0
2024-07-16 12:00:00,251.91,252.45,251.9,252.37,25801.0,247.9173,248.4487,247.9074,248.37,25801.0
2024-07-16 12:30:00,252.32,252.58,252.29,252.56,9172.0,248.3208,248.5766,248.2912,248.557,9172.0
2024-07-16 13:00:00,252.5,252.6,252.28,252.29,21819.0,248.4979,248.5963,248.2814,248.2912,21819.0
2024-07-16 13:30:00,252.37,252.61,252.33,252.58,28915.0,248.37,248.6062,248.3306,248.5766,28915.0
2024-07-16 14:00:00,252.57,252.84,252.5,252.74,24453.0,248.5668,248.8325,248.4979,248.7341,24453.0
2024-07-16 14:30:00,252.75,253.1,252.73,253.08,22910.0,248.744,249.0884,248.7243,249.0687,22910.0
2024-07-16 15:00:00,253.05,253.27,252.94,253.24,37993.0,249.0392,249.2557,248.9309,249.2262,37993.0
2024-07-16 15:30:00,253.24,253.48,253.12,253.44,65999.0,249.2262,249.4624,249.1081,249.423,65999.0
2024-07-17 09:30:00,251.75,253.26,251.73,253.25,50946.0,247.7598,249.2459,247.7401,249.236,50946.0
2024-07-17 10:00:00,253.18,253.29,252.32,252.76,39098.0,249.1671,249.2754,248.3208,248.7538,39098.0
2024-07-17 10:30:00,252.6,252.85,252.2,252.35,26243.0,248.5963,248.8424,248.2027,248.3503,26243.0
2024-07-17 11:00:00,252.29,252.48,252.09,252.3,22423.0,248.2912,248.4782,248.0944,248.3011,22423.0
2024-07-17 11:30:00,252.2,252.35,252.07,252.2,31285.0,248.2027,248.3503,248.0747,248.2027,31285.0
2024-07-17 12:00:00,252.25,252.3,251.71,251.76,41593.0,248.2519,248.3011,247.7204,247.7696,41593.0
2024-07-17 12:30:00,251.7,251.81,251.45,251.78,36194.0,247.7106,247.8189,247.4646,247.7893,36194.0
2024-07-17 13:00:00,251.73,251.74,251.32,251.48,31150.0,247.7401,247.75,247.3366,247.4941,31150.0
2024-07-17 13:30:00,251.49,251.67,251.33,251.34,22510.0,247.5039,247.6811,247.3465,247.3563,22510.0
2024-07-17 14:00:00,251.32,251.58,251.13,251.58,21608.0,247.3366,247.5925,247.1496,247.5925,21608.0
2024-07-17 14:30:00,251.54,251.69,251.31,251.42,34999.0,247.5531,247.7008,247.3268,247.435,34999.0
2024-07-17 15:00:00,251.4,251.61,251.2,251.57,81581.0,247.4154,247.622,247.2185,247.5827,81581.0
2024-07-17 15:30:00,251.6,251.66,250.92,250.93,54132.0,247.6122,247.6712,246.943,246.9528,54132.0
2024-07-18 09:30:00,251.19,253.39,251.1,253.39,31135.0,247.2087,249.3738,247.1201,249.3738,31135.0
2024-07-18 10:00:00,253.41,253.69,252.98,253.25,25818.0,249.3935,249.6691,248.9703,249.236,25818.0
2024-07-18 10:30:00,253.22,253.22,251.99,252.53,16061.0,249.2065,249.2065,247.996,248.5274,16061.0
2024-07-18 11:00:00,252.5,252.72,251.9,252.03,21721.0,248.4979,248.7144,247.9074,248.0354,21721.0
2024-07-18 11:30:00,251.86,251.92,251.03,251.16,8400.0,247.8681,247.9271,247.0512,247.1792,8400.0
2024-07-18 12:00:00,251.1,251.31,250.8,250.81,15895.0,247.1201,247.3268,246.8249,246.8347,15895.0
2024-07-18 12:30:00,250.78,251.29,250.7,251.27,10157.0,246.8052,247.3071,246.7264,247.2874,10157.0
2024-07-18 13:00:00,251.33,251.49,251.12,251.17,13156.0,247.3465,247.5039,247.1398,247.189,13156.0
2024-07-18 13:30:00,251.21,251.29,250.6,250.66,20759.0,247.2284,247.3071,246.628,246.6871,20759.0
2024-07-18 14:00:00,250.45,250.5,249.84,249.84,41470.0,246.4804,246.5296,245.8801,245.8801,41470.0
2024-07-18 14:30:00,249.78,249.95,249.21,249.58,32457.0,245.821,245.9883,245.2601,245.6242,32457.0
2024-07-18 15:00:00,249.58,249.77,248.87,249.11,35189.0,245.6242,245.8112,244.9255,245.1616,35189.0
2024-07-18 15:30:00,249.05,249.92,249.05,249.43,53357.0,245.1026,245.9588,245.1026,245.4766,53357.0
2024-07-19 09:30:00,249.79,250.09,248.62,249.04,33086.0,245.8309,246.1261,244.6794,245.0928,33086.0
2024-07-19 10:00:00,249.13,249.3,248.31,248.4,11448.0,245.1813,245.3486,244.3743,244.4629,11448.0
2024-07-19 10:30:00,248.47,248.66,247.96,248.07,22110.0,244.5318,244.7188,244.0299,244.1381,22110.0
2024-07-19 11:00:00,248.11,248.29,247.75,247.78,22204.0,244.1775,244.3546,243.8232,243.8527,22204.0
2024-07-19 11:30:00,247.74,248.33,247.63,248.33,20340.0,243.8134,244.394,243.7051,244.394,20340.0
2024-07-19 12:00:00,248.45,248.95,248.24,248.3,8955.0,244.5121,245.0042,244.3054,244.3645,8955.0
2024-07-19 12:30:00,248.25,248.42,248.0,248.15,23627.0,244.3153,244.4826,244.0692,244.2169,23627.0
2024-07-19 13:00:00,248.06,248.1,247.7,247.93,18061.0,244.1283,244.1677,243.774,244.0004,18061.0
2024-07-19 13:30:00,247.75,248.38,247.74,248.38,24205.0,243.8232,244.4432,243.8134,244.4432,24205.0
2024-07-19 14:00:00,248.33,248.33,247.78,247.78,9374.0,244.394,244.394,243.8527,243.8527,9374.0
2024-07-19 14:30:00,247.79,247.97,247.56,247.9,29514.0,243.8626,244.0397,243.6362,243.9708,29514.0
2024-07-19 15:00:00,247.98,248.68,247.89,248.63,77044.0,244.0496,244.7385,243.961,244.6893,77044.0
2024-07-19 15:30:00,248.53,248.58,247.8,248.1,24046.0,244.5908,244.64,243.8724,244.1677,24046.0
2024-07-22 09:30:00,249.56,249.87,247.93,247.93,41811.0,245.6045,245.9096,244.0004,244.0004,41811.0
2024-07-22 10:00:00,247.94,248.69,247.64,248.61,28144.0,244.0102,244.7483,243.7149,244.6696,28144.0
2024-07-22 10:30:00,248.58,249.65,248.53,249.65,21899.0,244.64,245.6931,244.5908,245.6931,21899.0
2024-07-22 11:00:00,249.6,249.9,249.34,249.39,34928.0,245.6439,245.9391,245.388,245.4372,34928.0
2024-07-22 11:30:00,249.3,249.45,249.07,249.36,29303.0,245.3486,245.4963,245.1223,245.4077,29303.0
2024-07-22 12:00:00,249.39,249.46,249.14,249.23,9711.0,245.4372,245.5061,245.1912,245.2797,9711.0
2024-07-22 12:30:00,249.13,249.88,249.02,249.88,14476.0,245.1813,245.9194,245.0731,245.9194,14476.0
2024-07-22 13:00:00,249.88,250.29,249.88,250.23,25738.0,245.9194,246.3229,245.9194,246.2639,25738.0
2024-07-22 13:30:00,250.23,250.47,250.1,250.28,17838.0,246.2639,246.5001,246.136,246.3131,17838.0
2024-07-22 14:00:00,250.28,250.28,249.92,250.12,15701.0,246.3131,246.3131,245.9588,246.1556,15701.0
2024-07-22 14:30:00,250.07,250.5,250.06,250.38,12420.0,246.1064,246.5296,246.0966,246.4115,12420.0
2024-07-22 15:00:00,250.24,250.56,250.06,250.41,27032.0,246.2737,246.5887,246.0966,246.441,27032.0
2024-07-22 15:30:00,250.37,250.86,250.37,250.77,41282.0,246.4017,246.8839,246.4017,246.7953,41282.0
2024-07-23 09:30:00,250.32,250.59,249.87,250.33,205279.0,246.3525,246.6182,245.9096,246.3623,205279.0
2024-07-23 10:00:00,250.41,251.02,250.33,250.92,305750.0,246.441,247.0414,246.3623,246.943,305750.0
2024-07-23 10:30:00,250.9,251.09,250.08,250.45,80517.0,246.9233,247.1103,246.1163,246.4804,80517.0
2024-07-23 11:00:00,250.49,250.82,250.48,250.7,46174.0,246.5198,246.8445,246.5099,246.7264,46174.0
2024-07-23 11:30:00,250.75,251.0,250.7,250.9,88283.0,246.7757,247.0217,246.7264,246.9233,88283.0
2024-07-23 12:00:00,250.9,251.04,250.22,250.34,61320.0,246.9233,247.0611,246.2541,246.3722,61320.0
2024-07-23 12:30:00,250.3,250.36,250.09,250.26,14890.0,246.3328,246.3918,246.1261,246.2934,14890.0
2024-07-23 13:00:00,250.24,250.39,250.17,250.26,35839.0,246.2737,246.4214,246.2048,246.2934,35839.0
2024-07-23 13:30:00,250.21,250.63,250.05,250.51,34852.0,246.2442,246.6576,246.0867,246.5395,34852.0
2024-07-23 14:00:00,250.51,250.73,250.45,250.58,25849.0,246.5395,246.756,246.4804,246.6083,25849.0
2024-07-23 14:30:00,250.6,250.69,250.5,250.6,20740.0,246.628,246.7166,246.5296,246.628,20740.0
2024-07-23 15:00:00,250.56,250.56,250.25,250.44,53409.0,246.5887,246.5887,246.2836,246.4706,53409.0
2024-07-23 15:30:00,250.34,250.38,249.58,249.71,118361.0,246.3722,246.4115,245.6242,245.7521,118361.0
2024-07-24 09:30:00,248.86,249.54,247.64,247.79,37180.0,244.9156,245.5848,243.7149,243.8626,37180.0
2024-07-24 10:00:00,247.8,248.04,247.39,247.87,23130.0,243.8724,244.1086,243.4689,243.9413,23130.0
2024-07-24 10:30:00,248.05,248.59,247.94,248.47,16686.0,244.1184,244.6499,244.0102,244.5318,16686.0
2024-07-24 11:00:00,248.37,248.4,247.73,248.0,19576.0,244.4334,244.4629,243.8035,244.0692,19576.0
2024-07-24 11:30:00,248.0,248.35,247.95,248.23,17558.0,244.0692,244.4137,244.02,244.2956,17558.0
2024-07-24 12:00:00,248.3,248.64,248.17,248.31,23523.0,244.3645,244.6991,244.2365,244.3743,23523.0
2024-07-24 12:30:00,248.25,248.31,247.76,247.92,11854.0,244.3153,244.3743,243.833,243.9905,11854.0
2024-07-24 13:00:00,247.99,248.19,247.76,247.93,18578.0,244.0594,244.2562,243.833,244.0004,18578.0
2024-07-24 13:30:00,247.9,248.16,247.78,247.85,19673.0,243.9708,244.2267,243.8527,243.9216,19673.0
2024-07-24 14:00:00,247.87,247.99,247.37,247.42,19732.0,243.9413,244.0594,243.4492,243.4984,19732.0
2024-07-24 14:30:00,247.38,247.45,246.66,246.9,37279.0,243.4591,243.528,242.7505,242.9867,37279.0
2024-07-24 15:00:00,246.85,246.89,246.5,246.51,24081.0,242.9375,242.9768,242.593,242.6029,24081.0
2024-07-24 15:30:00,246.56,246.81,245.61,245.83,40738.0,242.6521,242.8981,241.7171,241.9336,40738.0
2024-07-25 09:30:00,245.73,247.38,245.38,247.19,52805.0,241.8352,243.4591,241.4908,243.2721,52805.0
2024-07-25 10:00:00,247.12,247.5,246.45,247.25,81988.0,243.2032,243.5772,242.5438,243.3311,81988.0
2024-07-25 10:30:00,247.3,247.44,246.66,247.44,16399.0,243.3803,243.5181,242.7505,243.5181,16399.0
2024-07-25 11:00:00,247.54,248.31,247.51,247.76,25645.0,243.6165,244.3743,243.587,243.833,25645.0
2024-07-25 11:30:00,247.64,248.3,247.63,248.3,16080.0,243.7149,244.3645,243.7051,244.3645,16080.0
2024-07-25 12:00:00,248.29,249.26,248.26,249.26,36436.0,244.3546,245.3093,244.3251,245.3093,36436.0
2024-07-25 12:30:00,249.21,249.39,249.05,249.2,8851.0,245.2601,245.4372,245.1026,245.2502,8851.0
2024-07-25 13:00:00,249.27,249.8,248.61,248.69,26016.0,245.3191,245.8407,244.6696,244.7483,26016.0
2024-07-25 13:30:00,248.64,248.7,248.14,248.23,27750.0,244.6991,244.7581,244.207,244.2956,27750.0
2024-07-25 14:00:00,248.21,248.21,247.75,247.77,17342.0,244.2759,244.2759,243.8232,243.8429,17342.0
2024-07-25 14:30:00,247.74,247.9,246.62,246.64,15800.0,243.8134,243.9708,242.7111,242.7308,15800.0
2024-07-25 15:00:00,246.75,247.74,246.61,247.66,24897.0,242.8391,243.8134,242.7013,243.7346,24897.0
2024-07-25 15:30:00,247.64,247.75,246.08,246.14,31023.0,243.7149,243.8232,242.1797,242.2387,31023.0
2024-07-26 09:30:00,247.43,248.69,247.04,248.33,42290.0,243.5083,244.7483,243.1245,244.394,42290.0
2024-07-26 10:00:00,248.18,249.03,248.03,248.63,12230.0,244.2464,245.0829,244.0988,244.6893,12230.0
2024-07-26 10:30:00,248.52,248.52,247.64,248.26,27575.0,244.581,244.581,243.7149,244.3251,27575.0
2024-07-26 11:00:00,248.41,248.67,248.1,248.44,17479.0,244.4727,244.7286,244.1677,244.5023,17479.0
2024-07-26 11:30:00,248.46,249.28,248.42,249.24,15171.0,244.5219,245.329,244.4826,245.2896,15171.0
2024-07-26 12:00:00,249.39,249.63,249.17,249.37,8982.0,245.4372,245.6734,245.2207,245.4175,8982.0
2024-07-26 12:30:00,249.34,249.79,249.15,249.79,16526.0,245.388,245.8309,245.201,245.8309,16526.0
2024-07-26 13:00:00,249.74,249.84,249.54,249.84,10069.0,245.7817,245.8801,245.5848,245.8801,10069.0
2024-07-26 13:30:00,249.79,249.86,248.82,249.14,22159.0,245.8309,245.8998,244.8762,245.1912,22159.0
2024-07-26 14:00:00,249.18,249.31,248.89,248.96,14747.0,245.2305,245.3585,244.9451,245.014,14747.0
2024-07-26 14:30:00,248.95,249.09,248.73,248.81,13134.0,245.0042,245.142,244.7877,244.8664,13134.0
2024-07-26 15:00:00,248.75,249.46,248.57,249.34,29487.0,244.8074,245.5061,244.6302,245.388,29487.0
2024-07-26 15:30:00,249.31,249.44,248.62,248.99,28624.0,245.3585,245.4864,244.6794,245.0435,28624.0
2024-07-29 09:30:00,249.98,249.98,248.77,249.5,38782.0,246.0179,246.0179,244.827,245.5455,38782.0
2024-07-29 10:00:00,249.5,249.91,248.95,248.95,22863.0,245.5455,245.949,245.0042,245.0042,22863.0
2024-07-29 10:30:00,248.85,248.95,248.36,248.85,20515.0,244.9058,245.0042,244.4235,244.9058,20515.0
2024-07-29 11:00:00,248.9,249.03,248.59,248.93,18315.0,244.955,245.0829,244.6499,244.9845,18315.0
2024-07-29 11:30:00,248.8,249.6,248.46,249.6,18123.0,244.8566,245.6439,244.5219,245.6439,18123.0
2024-07-29 12:00:00,249.57,250.03,249.54,249.6,8460.0,245.6144,246.0671,245.5848,245.6439,8460.0
2024-07-29 12:30:00,249.63,249.76,249.38,249.4,12907.0,245.6734,245.8013,245.4274,245.4471,12907.0
2024-07-29 13:00:00,249.39,249.69,249.21,249.21,10522.0,245.4372,245.7325,245.2601,245.2601,10522.0
2024-07-29 13:30:00,249.06,249.31,249.01,249.31,8968.0,245.1124,245.3585,245.0632,245.3585,8968.0
2024-07-29 14:00:00,249.12,249.33,249.01,249.32,14355.0,245.1715,245.3782,245.0632,245.3683,14355.0
2024-07-29 14:30:00,249.24,249.45,249.17,249.41,24156.0,245.2896,245.4963,245.2207,245.4569,24156.0
2024-07-29 15:00:00,249.32,249.69,249.31,249.62,20201.0,245.3683,245.7325,245.3585,245.6636,20201.0
2024-07-29 15:30:00,249.66,249.96,249.35,249.45,59815.0,245.7029,245.9982,245.3978,245.4963,59815.0
2024-07-30 09:30:00,250.28,251.5,250.28,251.28,49812.0,246.3131,247.5138,246.3131,247.2973,49812.0
2024-07-30 10:00:00,251.21,251.24,250.33,250.67,18112.0,247.2284,247.2579,246.3623,246.6969,18112.0
2024-07-30 10:30:00,250.62,250.9,250.4,250.41,22561.0,246.6477,246.9233,246.4312,246.441,22561.0
2024-07-30 11:00:00,250.44,250.45,249.83,250.12,27063.0,246.4706,246.4804,245.8702,246.1556,27063.0
2024-07-30 11:30:00,250.02,250.1,249.55,249.58,20380.0,246.0572,246.136,245.5947,245.6242,20380.0
2024-07-30 12:00:00,249.66,249.79,249.35,249.59,16214.0,245.7029,245.8309,245.3978,245.634,16214.0
2024-07-30 12:30:00,249.72,249.95,249.24,249.26,38190.0,245.762,245.9883,245.2896,245.3093,38190.0
2024-07-30 13:00:00,249.19,249.7,249.04,249.4,17603.0,245.2404,245.7423,245.0928,245.4471,17603.0
2024-07-30 13:30:00,249.42,249.87,249.41,249.76,16217.0,245.4667,245.9096,245.4569,245.8013,16217.0
2024-07-30 14:00:00,249.85,250.15,249.7,249.84,9311.0,245.8899,246.1852,245.7423,245.8801,9311.0
2024-07-30 14:30:00,249.84,249.96,249.56,249.8,22681.0,245.8801,245.9982,245.6045,245.8407,22681.0
2024-07-30 15:00:00,249.77,250.1,249.55,250.08,19164.0,245.8112,246.136,245.5947,246.1163,19164.0
2024-07-30 15:30:00,250.05,250.92,249.94,250.21,40971.0,246.0867,246.943,245.9785,246.2442,40971.0
2024-07-31 09:30:00,252.74,252.74,251.09,251.37,41821.0,248.7341,248.7341,247.1103,247.3858,41821.0
2024-07-31 10:00:00,251.34,252.47,251.33,252.4,9649.0,247.3563,248.4684,247.3465,248.3995,9649.0
2024-07-31 10:30:00,252.48,252.7,252.05,252.59,14367.0,248.4782,248.6947,248.055,248.5865,14367.0
2024-07-31 11:00:00,252.66,252.96,252.57,252.84,12334.0,248.6554,248.9506,248.5668,248.8325,12334.0
2024-07-31 11:30:00,252.77,253.06,252.66,252.85,10073.0,248.7636,249.049,248.6554,248.8424,10073.0
2024-07-31 12:00:00,252.89,252.95,252.72,252.93,17520.0,248.8817,248.9408,248.7144,248.9211,17520.0
2024-07-31 12:30:00,252.93,253.18,252.81,252.81,13520.0,248.9211,249.1671,248.803,248.803,13520.0
2024-07-31 13:00:00,252.76,252.98,252.38,252.56,24092.0,248.7538,248.9703,248.3798,248.557,24092.0
2024-07-31 13:30:00,252.39,252.62,252.08,252.51,10950.0,248.3897,248.616,248.0846,248.5078,10950.0
2024-07-31 14:00:00,252.27,252.67,252.0,252.45,25095.0,248.2716,248.6652,248.0058,248.4487,25095.0
2024-07-31 14:30:00,252.53,254.0,252.44,253.99,25152.0,248.5274,249.9741,248.4389,249.9643,25152.0
2024-07-31 15:00:00,253.99,254.09,252.11,252.15,30351.0,249.9643,250.0627,248.1141,248.1535,30351.0
2024-07-31 15:30:00,252.04,252.82,251.75,251.75,37471.0,248.0452,248.8128,247.7598,247.7598,37471.0
2024-08-01 09:30:00,251.83,252.95,251.3,251.39,52161.0,247.8385,248.9408,247.3169,247.4055,52161.0
2024-08-01 10:00:00,251.29,251.62,250.0,250.05,78692.0,247.3071,247.6319,246.0375,246.0867,78692.0
2024-08-01 10:30:00,250.03,250.16,248.92,249.02,71453.0,246.0671,246.195,244.9747,245.0731,71453.0
2024-08-01 11:00:00,248.98,249.02,248.33,248.4,42405.0,245.0337,245.0731,244.394,244.4629,42405.0
2024-08-01 11:30:00,248.36,248.45,247.73,248.1,27049.0,244.4235,244.5121,243.8035,244.1677,27049.0
2024-08-01 12:00:00,248.05,248.73,248.0,248.48,43247.0,244.1184,244.7877,244.0692,244.5416,43247.0
2024-08-01 12:30:00,248.46,248.46,247.62,247.98,39238.0,244.5219,244.5219,243.6953,244.0496,39238.0
2024-08-01 13:00:00,247.91,247.96,247.27,247.44,25708.0,243.9807,244.0299,243.3508,243.5181,25708.0
2024-08-01 13:30:00,247.42,247.79,247.03,247.79,17787.0,243.4984,243.8626,243.1146,243.8626,17787.0
2024-08-01 14:00:00,247.78,247.8,247.01,247.12,37869.0,243.8527,243.8724,243.0949,243.2032,37869.0
2024-08-01 14:30:00,247.07,247.1,246.75,246.99,26153.0,243.154,243.1835,242.8391,243.0752,26153.0
2024-08-01 15:00:00,246.95,247.55,246.78,247.55,25318.0,243.0359,243.6264,242.8686,243.6264,25318.0
2024-08-01 15:30:00,247.65,248.67,247.63,248.4,39851.0,243.7248,244.7286,243.7051,244.4629,39851.0
2024-08-02 09:30:00,245.99,245.99,244.27,244.28,57204.0,242.0911,242.0911,240.3984,240.4082,57204.0
2024-08-02 10:00:00,244.1,244.83,242.07,242.42,61939.0,240.2311,240.9495,238.2332,238.5777,61939.0
2024-08-02 10:30:00,242.33,242.68,241.61,241.87,51769.0,238.4891,238.8336,237.7805,238.0364,51769.0
2024-08-02 11:00:00,241.93,241.93,240.92,241.14,40457.0,238.0954,238.0954,237.1015,237.318,40457.0
2024-08-02 11:30:00,241.2,242.73,241.19,242.52,21793.0,237.377,238.8828,237.3672,238.6761,21793.0
2024-08-02 12:00:00,242.47,243.19,242.41,243.13,16748.0,238.6269,239.3355,238.5678,239.2764,16748.0
2024-08-02 12:30:00,242.9,243.39,242.61,242.81,28181.0,239.0501,239.5323,238.7647,238.9615,28181.0
2024-08-02 13:00:00,242.83,242.84,242.36,242.43,25591.0,238.9812,238.991,238.5186,238.5875,25591.0
2024-08-02 13:30:00,242.44,242.44,241.95,242.08,32929.0,238.5974,238.5974,238.1151,238.2431,32929.0
2024-08-02 14:00:00,242.0,242.64,241.8,242.64,25928.0,238.1643,238.7942,237.9675,238.7942,25928.0
2024-08-02 14:30:00,242.66,242.8,242.24,242.45,39045.0,238.8139,238.9517,238.4005,238.6072,39045.0
2024-08-02 15:00:00,242.5,243.17,242.44,243.07,31058.0,238.6564,239.3158,238.5974,239.2174,31058.0
2024-08-02 15:30:00,243.17,243.57,242.6,243.42,49124.0,239.3158,239.7095,238.7548,239.5618,49124.0
2024-08-05 09:30:00,236.07,237.99,235.64,236.83,127429.0,232.3283,234.2179,231.9051,233.0763,127429.0
2024-08-05 10:00:00,237.37,239.03,236.58,236.58,48137.0,233.6077,235.2414,232.8302,232.8302,48137.0
2024-08-05 10:30:00,236.75,238.45,236.75,237.33,38931.0,232.9976,234.6706,232.9976,233.5684,38931.0
2024-08-05 11:00:00,237.34,239.04,237.0,238.76,52196.0,233.5782,235.2513,233.2436,234.9757,52196.0
2024-08-05 11:30:00,238.7,239.92,238.69,239.7,30103.0,234.9166,236.1173,234.9068,235.9008,30103.0
2024-08-05 12:00:00,239.6,240.67,239.4,240.55,40786.0,235.8024,236.8554,235.6055,236.7373,40786.0
2024-08-05 12:30:00,240.5,240.51,238.84,239.09,35403.0,236.6881,236.698,235.0544,235.3005,35403.0
2024-08-05 13:00:00,239.13,239.38,238.4,239.06,37642.0,235.3398,235.5859,234.6214,235.2709,37642.0
2024-08-05 13:30:00,238.97,239.39,238.56,238.66,25575.0,235.1824,235.5957,234.7789,234.8773,25575.0
2024-08-05 14:00:00,238.55,238.93,238.22,238.84,29144.0,234.769,235.143,234.4443,235.0544,29144.0
2024-08-05 14:30:00,238.81,238.88,237.99,238.04,32071.0,235.0249,235.0938,234.2179,234.2671,32071.0
2024-08-05 15:00:00,238.03,238.37,237.68,238.08,39784.0,234.2573,234.5919,233.9128,234.3065,39784.0
2024-08-05 15:30:00,238.17,238.17,237.38,238.03,47953.0,234.395,234.395,233.6176,234.2573,47953.0
2024-08-06 09:30:00,239.52,241.81,238.65,241.74,75738.0,235.7236,237.9774,234.8674,237.9085,75738.0
2024-08-06 10:00:00,241.46,242.48,241.41,241.96,40526.0,237.6329,238.6367,237.5837,238.125,40526.0
2024-08-06 10:30:00,241.77,243.02,241.58,242.27,46498.0,237.938,239.1682,237.751,238.4301,46498.0
2024-08-06 11:00:00,242.25,242.49,241.0,241.0,39156.0,238.4104,238.6466,237.1802,237.1802,39156.0
2024-08-06 11:30:00,240.96,242.27,240.95,242.25,26040.0,237.1408,238.4301,237.131,238.4104,26040.0
2024-08-06 12:00:00,242.32,242.81,242.3,242.31,14968.0,238.4793,238.9615,238.4596,238.4694,14968.0
2024-08-06 12:30:00,242.35,242.87,242.13,242.71,23434.0,238.5088,239.0206,238.2923,238.8631,23434.0
2024-08-06 13:00:00,242.71,243.01,242.71,242.92,17047.0,238.8631,239.1583,238.8631,239.0698,17047.0
2024-08-06 13:30:00,243.09,243.38,242.9,243.19,20245.0,239.2371,239.5225,239.0501,239.3355,20245.0
2024-08-06 14:00:00,243.25,243.72,242.89,243.72,19432.0,239.3945,239.8571,239.0402,239.8571,19432.0
2024-08-06 14:30:00,243.62,244.03,243.07,243.07,29040.0,239.7587,240.1622,239.2174,239.2174,29040.0
2024-08-06 15:00:00,243.03,243.18,242.02,242.82,39145.0,239.178,239.3256,238.184,238.9713,39145.0
2024-08-06 15:30:00,242.82,242.93,240.88,240.88,63334.0,238.9713,239.0796,237.0621,237.0621,63334.0
2024-08-07 09:30:00,243.24,244.61,242.88,244.6,61215.0,239.3847,240.733,239.0304,240.7231,61215.0
2024-08-07 10:00:00,244.64,244.68,243.44,243.53,27544.0,240.7625,240.8019,239.5815,239.6701,27544.0
2024-08-07 10:30:00,243.42,244.4,243.42,244.4,13522.0,239.5618,240.5263,239.5618,240.5263,13522.0
2024-08-07 11:00:00,244.39,244.66,243.96,244.29,9535.0,240.5165,240.7822,240.0933,240.418,9535.0
2024-08-07 11:30:00,244.31,244.46,243.45,243.58,15758.0,240.4377,240.5853,239.5914,239.7193,15758.0
2024-08-07 12:00:00,243.63,243.63,243.0,243.52,16915.0,239.7685,239.7685,239.1485,239.6602,16915.0
2024-08-07 12:30:00,243.47,243.5,242.32,242.39,26922.0,239.611,239.6406,238.4793,238.5482,26922.0
2024-08-07 13:00:00,242.37,242.44,241.08,241.71,19561.0,238.5285,238.5974,237.2589,237.8789,19561.0
2024-08-07 13:30:00,241.7,242.19,240.68,240.91,19525.0,237.8691,238.3513,236.8653,237.0916,19525.0
2024-08-07 14:00:00,240.72,240.84,239.76,240.12,16846.0,236.9046,237.0227,235.9598,236.3141,16846.0
2024-08-07 14:30:00,239.99,240.23,239.59,239.8,48169.0,236.1862,236.4224,235.7925,235.9992,48169.0
2024-08-07 15:00:00,239.92,240.79,239.76,240.48,33833.0,236.1173,236.9735,235.9598,236.6684,33833.0
2024-08-07 15:30:00,240.24,240.59,238.96,239.11,28288.0,236.4322,236.7767,235.1725,235.3201,28288.0
2024-08-08 09:30:00,240.22,241.69,240.22,241.56,58246.0,236.4126,237.8593,236.4126,237.7313,58246.0
2024-08-08 10:00:00,241.92,242.77,241.61,242.77,23375.0,238.0856,238.9221,237.7805,238.9221,23375.0
2024-08-08 10:30:00,242.75,243.04,242.37,243.04,24504.0,238.9025,239.1879,238.5285,239.1879,24504.0
2024-08-08 11:00:00,242.9,243.28,242.5,243.09,20444.0,239.0501,239.4241,238.6564,239.2371,20444.0
2024-08-08 11:30:00,242.96,243.21,242.62,242.96,40415.0,239.1091,239.3552,238.7745,239.1091,40415.0
2024-08-08 12:00:00,242.91,243.18,242.82,243.16,12273.0,239.0599,239.3256,238.9713,239.306,12273.0
2024-08-08 12:30:00,243.0,243.0,242.35,242.73,30498.0,239.1485,239.1485,238.5088,238.8828,30498.0
2024-08-08 13:00:00,242.75,243.79,242.46,243.79,20864.0,238.9025,239.926,238.617,239.926,20864.0
2024-08-08 13:30:00,243.82,244.01,243.69,243.77,13518.0,239.9555,240.1425,239.8276,239.9063,13518.0
2024-08-08 14:00:00,243.69,244.23,243.69,243.83,29969.0,239.8276,240.359,239.8276,239.9653,29969.0
2024-08-08 14:30:00,243.9,244.09,243.52,243.84,14066.0,240.0342,240.2212,239.6602,239.9752,14066.0
2024-08-08 15:00:00,243.83,244.18,243.45,243.92,101530.0,239.9653,240.3098,239.5914,240.0539,101530.0
2024-08-08 15:30:00,243.83,244.2,243.31,243.93,30999.0,239.9653,240.3295,239.4536,240.0637,30999.0
2024-08-09 09:30:00,244.21,244.21,242.19,243.04,42945.0,240.3393,240.3393,238.3513,239.1879,42945.0
2024-08-09 10:00:00,242.96,243.89,242.81,243.7,18569.0,239.1091,240.0244,238.9615,239.8374,18569.0
2024-08-09 10:30:00,243.62,244.33,243.2,244.01,24616.0,239.7587,240.4574,239.3453,240.1425,24616.0
2024-08-09 11:00:00,244.04,244.54,243.84,243.84,12772.0,240.172,240.6641,239.9752,239.9752,12772.0
2024-08-09 11:30:00,243.79,244.18,243.61,243.61,17989.0,239.926,240.3098,239.7488,239.7488,17989.0
2024-08-09 12:00:00,243.66,243.75,243.51,243.67,14824.0,239.798,239.8866,239.6504,239.8079,14824.0
2024-08-09 12:30:00,243.69,244.21,243.69,244.2,10860.0,239.8276,240.3393,239.8276,240.3295,10860.0
2024-08-09 13:00:00,244.18,245.04,244.1,245.04,22113.0,240.3098,241.1562,240.2311,241.1562,22113.0
2024-08-09 13:30:00,245.11,245.18,244.41,244.48,11859.0,241.225,241.2939,240.5361,240.605,11859.0
2024-08-09 14:00:00,244.34,244.47,244.04,244.1,22044.0,240.4673,240.5952,240.172,240.2311,22044.0
2024-08-09 14:30:00,244.08,244.45,243.89,244.42,14707.0,240.2114,240.5755,240.0244,240.546,14707.0
2024-08-09 15:00:00,244.43,244.74,244.29,244.59,18947.0,240.5558,240.8609,240.418,240.7133,18947.0
2024-08-09 15:30:00,244.55,244.78,244.25,244.67,21609.0,240.6739,240.9003,240.3787,240.792,21609.0
2024-08-12 09:30:00,244.68,244.75,243.03,243.24,68462.0,240.8019,240.8708,239.178,239.3847,68462.0
2024-08-12 10:00:00,243.14,244.32,243.14,244.13,31556.0,239.2863,240.4476,239.2863,240.2606,31556.0
2024-08-12 10:30:00,244.15,244.81,244.13,244.72,70876.0,240.2803,240.9298,240.2606,240.8412,70876.0
2024-08-12 11:00:00,244.73,244.76,243.32,243.63,58901.0,240.8511,240.8806,239.4634,239.7685,58901.0
2024-08-12 11:30:00,243.54,244.41,243.4,244.41,65795.0,239.6799,240.5361,239.5421,240.5361,65795.0
2024-08-12 12:00:00,244.39,244.5,243.8,243.86,53754.0,240.5165,240.6247,239.9358,239.9949,53754.0
2024-08-12 12:30:00,243.81,243.95,243.42,243.44,43595.0,239.9457,240.0834,239.5618,239.5815,43595.0
2024-08-12 13:00:00,243.39,243.89,243.15,243.68,48022.0,239.5323,240.0244,239.2961,239.8177,48022.0
2024-08-12 13:30:00,243.69,243.81,243.07,243.18,83381.0,239.8276,239.9457,239.2174,239.3256,83381.0
2024-08-12 14:00:00,243.18,243.55,243.14,243.4,12325.0,239.3256,239.6898,239.2863,239.5421,12325.0
2024-08-12 14:30:00,243.38,243.57,243.27,243.54,16324.0,239.5225,239.7095,239.4142,239.6799,16324.0
2024-08-12 15:00:00,243.45,243.6,243.31,243.52,20459.0,239.5914,239.739,239.4536,239.6602,20459.0
2024-08-12 15:30:00,243.55,243.55,243.06,243.5,34707.0,239.6898,239.6898,239.2075,239.6406,34707.0
2024-08-13 09:30:00,244.48,245.49,244.35,244.8,546003.0,240.605,241.599,240.4771,240.92,546003.0
2024-08-13 10:00:00,244.84,244.85,244.11,244.41,13899.0,240.9593,240.9692,240.2409,240.5361,13899.0
2024-08-13 10:30:00,244.39,245.09,244.18,244.99,11120.0,240.5165,241.2054,240.3098,241.1069,11120.0
2024-08-13 11:00:00,245.17,245.21,244.92,245.06,16681.0,241.2841,241.3235,241.0381,241.1758,16681.0
2024-08-13 11:30:00,245.07,245.33,245.01,245.24,13456.0,241.1857,241.4416,241.1266,241.353,13456.0
2024-08-13 12:00:00,245.2,245.79,245.2,245.6,12612.0,241.3136,241.8943,241.3136,241.7073,12612.0
2024-08-13 12:30:00,245.59,246.25,245.37,246.12,11712.0,241.6974,242.347,241.4809,242.219,11712.0
2024-08-13 13:00:00,246.07,246.07,245.75,245.78,13614.0,242.1698,242.1698,241.8549,241.8844,13614.0
2024-08-13 13:30:00,245.78,245.99,245.37,245.98,27458.0,241.8844,242.0911,241.4809,242.0813,27458.0
2024-08-13 14:00:00,245.96,246.04,245.77,246.02,25299.0,242.0616,242.1403,241.8746,242.1206,25299.0
2024-08-13 14:30:00,246.03,246.29,245.95,246.2,23475.0,242.1305,242.3863,242.0517,242.2978,23475.0
2024-08-13 15:00:00,246.16,246.32,245.99,246.28,19606.0,242.2584,242.4159,242.0911,242.3765,19606.0
2024-08-13 15:30:00,246.26,246.6,246.0,246.32,47613.0,242.3568,242.6914,242.1009,242.4159,47613.0
2024-08-14 09:30:00,246.69,247.17,246.32,246.35,41235.0,242.78,243.2524,242.4159,242.4454,41235.0
2024-08-14 10:00:00,246.34,246.89,246.03,246.83,11867.0,242.4356,242.9768,242.1305,242.9178,11867.0
2024-08-14 10:30:00,246.72,246.72,246.08,246.62,17364.0,242.8095,242.8095,242.1797,242.7111,17364.0
2024-08-14 11:00:00,246.74,246.87,246.64,246.74,90917.0,242.8292,242.9572,242.7308,242.8292,90917.0
2024-08-14 11:30:00,246.87,247.27,246.83,247.25,45243.0,242.9572,243.3508,242.9178,243.3311,45243.0
2024-08-14 12:00:00,247.22,247.39,246.41,246.51,14948.0,243.3016,243.4689,242.5044,242.6029,14948.0
2024-08-14 12:30:00,246.52,246.96,246.37,246.96,8568.0,242.6127,243.0457,242.4651,243.0457,8568.0
2024-08-14 13:00:00,246.89,247.02,246.69,246.7,9728.0,242.9768,243.1048,242.78,242.7898,9728.0
2024-08-14 13:30:00,246.75,247.07,246.69,246.98,10366.0,242.8391,243.154,242.78,243.0654,10366.0
2024-08-14 14:00:00,246.93,246.93,246.63,246.85,8827.0,243.0162,243.0162,242.721,242.9375,8827.0
2024-08-14 14:30:00,246.87,247.47,246.87,247.41,16336.0,242.9572,243.5476,242.9572,243.4886,16336.0
2024-08-14 15:00:00,247.34,247.47,246.85,246.9,49401.0,243.4197,243.5476,242.9375,242.9867,49401.0
2024-08-14 15:30:00,246.81,247.21,246.7,246.89,29757.0,242.8981,243.2918,242.7898,242.9768,29757.0
2024-08-15 09:30:00,249.17,250.2,248.87,248.94,59630.0,245.2207,246.2344,244.9255,244.9943,59630.0
2024-08-15 10:00:00,249.04,249.46,248.7,249.33,21884.0,245.0928,245.5061,244.7581,245.3782,21884.0
2024-08-15 10:30:00,249.36,249.69,249.32,249.67,23239.0,245.4077,245.7325,245.3683,245.7128,23239.0
2024-08-15 11:00:00,249.67,250.25,249.63,250.07,13068.0,245.7128,246.2836,245.6734,246.1064,13068.0
2024-08-15 11:30:00,249.95,250.17,249.94,250.04,18807.0,245.9883,246.2048,245.9785,246.0769,18807.0
2024-08-15 12:00:00,249.94,250.49,249.94,250.49,35107.0,245.9785,246.5198,245.9785,246.5198,35107.0
2024-08-15 12:30:00,250.5,250.5,249.88,250.15,10053.0,246.5296,246.5296,245.9194,246.1852,10053.0
2024-08-15 13:00:00,250.1,250.35,249.98,250.29,13646.0,246.136,246.382,246.0179,246.3229,13646.0
2024-08-15 13:30:00,250.28,250.52,250.28,250.39,37403.0,246.3131,246.5493,246.3131,246.4214,37403.0
2024-08-15 14:00:00,250.37,250.48,250.21,250.36,46498.0,246.4017,246.5099,246.2442,246.3918,46498.0
2024-08-15 14:30:00,250.3,250.62,250.27,250.47,10127.0,246.3328,246.6477,246.3033,246.5001,10127.0
2024-08-15 15:00:00,250.43,250.58,250.29,250.58,20439.0,246.4607,246.6083,246.3229,246.6083,20439.0
2024-08-15 15:30:00,250.54,250.63,249.89,250.25,35559.0,246.569,246.6576,245.9293,246.2836,35559.0
2024-08-16 09:30:00,250.0,250.5,249.92,250.33,36114.0,246.0375,246.5296,245.9588,246.3623,36114.0
2024-08-16 10:00:00,250.62,250.77,250.03,250.17,31414.0,246.6477,246.7953,246.0671,246.2048,31414.0
2024-08-16 10:30:00,250.22,250.22,249.75,249.93,26248.0,246.2541,246.2541,245.7915,245.9687,26248.0
2024-08-16 11:00:00,249.9,250.35,249.9,250.29,18557.0,245.9391,246.382,245.9391,246.3229,18557.0
2024-08-16 11:30:00,250.39,250.61,250.25,250.57,30263.0,246.4214,246.6379,246.2836,246.5985,30263.0
2024-08-16 12:00:00,250.51,250.83,250.49,250.75,12876.0,246.5395,246.8544,246.5198,246.7757,12876.0
2024-08-16 12:30:00,250.72,251.15,250.72,251.09,12087.0,246.7461,247.1693,246.7461,247.1103,12087.0
2024-08-16 13:00:00,251.04,251.06,250.78,250.88,14602.0,247.0611,247.0807,246.8052,246.9036,14602.0
2024-08-16 13:30:00,250.88,250.99,250.74,250.97,9267.0,246.9036,247.0118,246.7658,246.9922,9267.0
2024-08-16 14:00:00,250.85,250.9,250.7,250.87,22302.0,246.8741,246.9233,246.7264,246.8938,22302.0
2024-08-16 14:30:00,250.86,251.1,250.83,251.09,10316.0,246.8839,247.1201,246.8544,247.1103,10316.0
2024-08-16 15:00:00,251.07,251.19,250.86,250.92,16351.0,247.0906,247.2087,246.8839,246.943,16351.0
2024-08-16 15:30:00,250.79,251.14,250.76,251.07,22558.0,246.815,247.1595,246.7855,247.0906,22558.0
2024-08-19 09:30:00,251.41,252.01,251.22,251.29,29603.0,247.4252,248.0157,247.2382,247.3071,29603.0
2024-08-19 10:00:00,251.26,251.84,251.26,251.76,21569.0,247.2776,247.8484,247.2776,247.7696,21569.0
2024-08-19 10:30:00,251.8,252.38,251.74,252.36,12763.0,247.809,248.3798,247.75,248.3601,12763.0
2024-08-19 11:00:00,252.27,252.39,252.21,252.33,25625.0,248.2716,248.3897,248.2125,248.3306,25625.0
2024-08-19 11:30:00,252.21,252.46,252.07,252.12,12191.0,248.2125,248.4586,248.0747,248.1239,12191.0
2024-08-19 12:00:00,252.13,252.42,252.07,252.42,34180.0,248.1338,248.4192,248.0747,248.4192,34180.0
2024-08-19 12:30:00,252.29,252.53,252.25,252.51,7703.0,248.2912,248.5274,248.2519,248.5078,7703.0
2024-08-19 13:00:00,252.47,252.58,252.42,252.46,12683.0,248.4684,248.5766,248.4192,248.4586,12683.0
2024-08-19 13:30:00,252.46,252.54,252.35,252.51,11804.0,248.4586,248.5373,248.3503,248.5078,11804.0
2024-08-19 14:00:00,252.49,252.59,252.34,252.43,17435.0,248.4881,248.5865,248.3405,248.429,17435.0
2024-08-19 14:30:00,252.44,252.78,252.43,252.64,13320.0,248.4389,248.7735,248.429,248.6357,13320.0
2024-08-19 15:00:00,252.62,252.79,252.45,252.73,36441.0,248.616,248.7833,248.4487,248.7243,36441.0
2024-08-19 15:30:00,252.67,253.14,252.46,253.14,43088.0,248.6652,249.1278,248.4586,249.1278,43088.0
2024-08-20 09:30:00,253.02,253.19,252.83,252.84,33851.0,249.0097,249.177,248.8227,248.8325,33851.0
2024-08-20 10:00:00,252.94,252.97,252.08,252.19,27623.0,248.9309,248.9605,248.0846,248.1928,27623.0
2024-08-20 10:30:00,252.14,252.24,251.88,251.9,11639.0,248.1436,248.242,247.8877,247.9074,11639.0
2024-08-20 11:00:00,251.88,252.0,251.64,251.68,18012.0,247.8877,248.0058,247.6515,247.6909,18012.0
2024-08-20 11:30:00,251.69,252.13,251.67,252.13,25598.0,247.7008,248.1338,247.6811,248.1338,25598.0
2024-08-20 12:00:00,252.13,252.13,251.73,251.78,14467.0,248.1338,248.1338,247.7401,247.7893,14467.0
2024-08-20 12:30:00,251.75,251.84,251.67,251.7,10105.0,247.7598,247.8484,247.6811,247.7106,10105.0
2024-08-20 13:00:00,251.68,251.77,251.46,251.61,13093.0,247.6909,247.7795,247.4744,247.622,13093.0
2024-08-20 13:30:00,251.62,251.69,251.5,251.6,34935.0,247.6319,247.7008,247.5138,247.6122,34935.0
2024-08-20 14:00:00,251.59,252.24,251.58,252.14,22137.0,247.6023,248.242,247.5925,248.1436,22137.0
2024-08-20 14:30:00,252.15,252.21,252.06,252.07,13534.0,248.1535,248.2125,248.0649,248.0747,13534.0
2024-08-20 15:00:00,252.08,252.15,251.99,252.02,22671.0,248.0846,248.1535,247.996,248.0255,22671.0
2024-08-20 15:30:00,251.97,252.13,251.71,251.85,36412.0,247.9763,248.1338,247.7204,247.8582,36412.0
2024-08-21 09:30:00,252.91,253.27,252.64,252.98,28575.0,248.9014,249.2557,248.6357,248.9703,28575.0
2024-08-21 10:00:00,252.96,253.13,252.41,253.01,14329.0,248.9506,249.1179,248.4093,248.9998,14329.0
2024-08-21 10:30:00,253.13,253.83,252.67,252.94,26231.0,249.1179,249.8068,248.6652,248.9309,26231.0
2024-08-21 11:00:00,252.86,253.42,252.69,253.36,12368.0,248.8522,249.4033,248.6849,249.3443,12368.0
2024-08-21 11:30:00,253.37,253.54,253.0,253.0,17178.0,249.3541,249.5214,248.99,248.99,17178.0
2024-08-21 12:00:00,252.95,253.34,252.86,253.26,11591.0,248.9408,249.3246,248.8522,249.2459,11591.0
2024-08-21 12:30:00,253.28,253.73,253.26,253.72,13128.0,249.2656,249.7084,249.2459,249.6986,13128.0
2024-08-21 13:00:00,253.71,253.78,253.61,253.7,22694.0,249.6887,249.7576,249.5903,249.6789,22694.0
2024-08-21 13:30:00,253.68,253.87,253.63,253.76,6191.0,249.6592,249.8462,249.61,249.7379,6191.0
2024-08-21 14:00:00,253.84,254.06,253.67,254.06,14446.0,249.8167,250.0332,249.6494,250.0332,14446.0
2024-08-21 14:30:00,254.15,254.3,253.86,254.05,29475.0,250.1218,250.2694,249.8364,250.0233,29475.0
2024-08-21 15:00:00,254.04,254.04,253.51,253.89,42629.0,250.0135,250.0135,249.4919,249.8659,42629.0
2024-08-21 15:30:00,253.85,254.26,253.74,254.26,27661.0,249.8265,250.23,249.7183,250.23,27661.0
2024-08-22 09:30:00,254.54,255.09,253.7,254.08,36607.0,250.5056,251.0469,249.6789,250.0529,36607.0
2024-08-22 10:00:00,254.07,254.13,253.57,253.91,28112.0,250.043,250.1021,249.551,249.8856,28112.0
2024-08-22 10:30:00,253.81,254.23,253.7,254.09,13060.0,249.7872,250.2005,249.6789,250.0627,13060.0
2024-08-22 11:00:00,254.11,254.28,253.47,253.76,14363.0,250.0824,250.2497,249.4525,249.7379,14363.0
2024-08-22 11:30:00,253.7,253.9,253.42,253.6,33936.0,249.6789,249.8757,249.4033,249.5805,33936.0
2024-08-22 12:00:00,253.53,254.29,253.51,254.23,13452.0,249.5116,250.2595,249.4919,250.2005,13452.0
2024-08-22 12:30:00,254.29,254.42,253.5,253.61,11946.0,250.2595,250.3875,249.4821,249.5903,11946.0
2024-08-22 13:00:00,253.41,253.88,253.34,253.62,6896.0,249.3935,249.856,249.3246,249.6002,6896.0
2024-08-22 13:30:00,253.48,253.58,252.99,253.01,10636.0,249.4624,249.5608,248.9801,248.9998,10636.0
2024-08-22 14:00:00,252.99,253.61,252.96,253.6,14377.0,248.9801,249.5903,248.9506,249.5805,14377.0
2024-08-22 14:30:00,253.59,253.74,253.3,253.35,8819.0,249.5706,249.7183,249.2852,249.3344,8819.0
2024-08-22 15:00:00,253.42,253.81,253.29,253.39,14604.0,249.4033,249.7872,249.2754,249.3738,14604.0
2024-08-22 15:30:00,253.41,253.59,252.86,253.44,26878.0,249.3935,249.5706,248.8522,249.423,26878.0
2024-08-23 09:30:00,254.75,255.03,254.16,254.53,45670.0,250.7123,250.9878,250.1316,250.4957,45670.0
2024-08-23 10:00:00,254.58,256.35,254.58,256.16,17500.0,250.5449,252.2869,250.5449,252.0999,17500.0
2024-08-23 10:30:00,256.15,256.22,255.2,256.04,55346.0,252.0901,252.159,251.1551,251.9818,55346.0
2024-08-23 11:00:00,255.99,256.89,255.77,256.73,49771.0,251.9326,252.8183,251.7161,252.6609,49771.0
2024-08-23 11:30:00,256.77,257.02,255.94,255.94,23409.0,252.7002,252.9463,251.8834,251.8834,23409.0
2024-08-23 12:00:00,255.85,255.85,255.39,255.59,22003.0,251.7948,251.7948,251.3421,251.5389,22003.0
2024-08-23 12:30:00,255.54,255.94,255.22,255.83,17945.0,251.4897,251.8834,251.1748,251.7751,17945.0
2024-08-23 13:00:00,255.82,256.13,255.75,256.09,14390.0,251.7653,252.0704,251.6964,252.031,14390.0
2024-08-23 13:30:00,256.11,256.22,256.05,256.16,7918.0,252.0507,252.159,251.9916,252.0999,7918.0
2024-08-23 14:00:00,256.15,256.27,256.07,256.19,12289.0,252.0901,252.2082,252.0113,252.1294,12289.0
2024-08-23 14:30:00,256.18,256.27,256.01,256.06,17694.0,252.1196,252.2082,251.9523,252.0015,17694.0
2024-08-23 15:00:00,256.11,256.64,256.02,256.64,16663.0,252.0507,252.5723,251.9621,252.5723,16663.0
2024-08-23 15:30:00,256.6,256.8,256.1,256.65,20434.0,252.5329,252.7298,252.0409,252.5821,20434.0
2024-08-26 09:30:00,257.36,257.96,257.36,257.96,25627.0,253.2809,253.8714,253.2809,253.8714,25627.0
2024-08-26 10:00:00,257.99,258.08,257.65,257.9,22874.0,253.9009,253.9895,253.5663,253.8123,22874.0
2024-08-26 10:30:00,257.9,257.95,257.25,257.26,32546.0,253.8123,253.8615,253.1726,253.1825,32546.0
2024-08-26 11:00:00,257.25,257.29,256.64,256.7,15598.0,253.1726,253.212,252.5723,252.6313,15598.0
2024-08-26 11:30:00,256.62,256.77,256.37,256.52,113032.0,252.5526,252.7002,252.3066,252.4542,113032.0
2024-08-26 12:00:00,256.47,256.9,256.42,256.82,31433.0,252.405,252.8282,252.3558,252.7494,31433.0
2024-08-26 12:30:00,256.92,256.98,256.77,256.98,18503.0,252.8479,252.9069,252.7002,252.9069,18503.0
2024-08-26 13:00:00,256.99,257.03,256.77,256.79,20803.0,252.9168,252.9561,252.7002,252.7199,20803.0
2024-08-26 13:30:00,256.77,256.77,256.07,256.18,21072.0,252.7002,252.7002,252.0113,252.1196,21072.0
2024-08-26 14:00:00,256.17,256.44,256.02,256.4,39979.0,252.1097,252.3755,251.9621,252.3361,39979.0
2024-08-26 14:30:00,256.39,256.63,256.3,256.53,50944.0,252.3263,252.5625,252.2377,252.464,50944.0
2024-08-26 15:00:00,256.56,256.61,256.45,256.5,14131.0,252.4936,252.5428,252.3853,252.4345,14131.0
2024-08-26 15:30:00,256.34,256.52,255.92,256.23,34852.0,252.2771,252.4542,251.8637,252.1688,34852.0
2024-08-27 09:30:00,255.39,255.7,255.08,255.22,31078.0,251.3421,251.6472,251.037,251.1748,31078.0
2024-08-27 10:00:00,255.24,255.84,255.21,255.84,18762.0,251.1945,251.785,251.165,251.785,18762.0
2024-08-27 10:30:00,255.98,256.23,255.92,256.09,15059.0,251.9228,252.1688,251.8637,252.031,15059.0
2024-08-27 11:00:00,256.13,256.21,255.55,255.62,24444.0,252.0704,252.1491,251.4996,251.5685,24444.0
2024-08-27 11:30:00,255.52,255.6,255.25,255.6,17561.0,251.47,251.5488,251.2043,251.5488,17561.0
2024-08-27 12:00:00,255.59,255.76,255.45,255.59,17758.0,251.5389,251.7062,251.4012,251.5389,17758.0
2024-08-27 12:30:00,255.59,255.7,255.29,255.47,10377.0,251.5389,251.6472,251.2437,251.4208,10377.0
2024-08-27 13:00:00,255.58,256.13,255.57,256.0,71637.0,251.5291,252.0704,251.5193,251.9424,71637.0
2024-08-27 13:30:00,256.12,256.16,255.9,255.98,40187.0,252.0605,252.0999,251.844,251.9228,40187.0
2024-08-27 14:00:00,255.99,256.21,255.97,256.09,17388.0,251.9326,252.1491,251.9129,252.031,17388.0
2024-08-27 14:30:00,256.06,256.25,256.03,256.19,8556.0,252.0015,252.1885,251.972,252.1294,8556.0
2024-08-27 15:00:00,256.13,256.32,255.97,256.23,13768.0,252.0704,252.2574,251.9129,252.1688,13768.0
2024-08-27 15:30:00,256.22,256.28,256.05,256.2,48445.0,252.159,252.218,251.9916,252.1393,48445.0
2024-08-28 09:30:00,255.8,256.5,255.5,256.16,39316.0,251.7456,252.4345,251.4504,252.0999,39316.0
2024-08-28 10:00:00,256.08,256.11,255.9,255.95,16957.0,252.0212,252.0507,251.844,251.8932,16957.0
2024-08-28 10:30:00,255.96,256.28,255.89,256.1,20343.0,251.9031,252.218,251.8342,252.0409,20343.0
2024-08-28 11:00:00,256.04,256.08,255.43,255.56,22118.0,251.9818,252.0212,251.3815,251.5094,22118.0
2024-08-28 11:30:00,255.48,255.56,255.29,255.5,10928.0,251.4307,251.5094,251.2437,251.4504,10928.0
2024-08-28 12:00:00,255.42,255.5,254.84,254.84,9621.0,251.3716,251.4504,250.8008,250.8008,9621.0
2024-08-28 12:30:00,254.8,255.4,254.75,255.4,8754.0,250.7615,251.352,250.7123,251.352,8754.0
2024-08-28 13:00:00,255.4,255.53,255.02,255.15,19737.0,251.352,251.4799,250.978,251.1059,19737.0
2024-08-28 13:30:00,255.17,255.26,254.24,254.24,7377.0,251.1256,251.2142,250.2103,250.2103,7377.0
2024-08-28 14:00:00,254.18,254.43,254.01,254.22,13981.0,250.1513,250.3973,249.984,250.1907,13981.0
2024-08-28 14:30:00,254.27,255.27,254.17,255.27,25326.0,250.2399,251.224,250.1414,251.224,25326.0
2024-08-28 15:00:00,255.23,255.45,254.88,255.37,23636.0,251.1846,251.4012,250.8402,251.3224,23636.0
2024-08-28 15:30:00,255.34,255.45,255.0,255.23,32471.0,251.2929,251.4012,250.9583,251.1846,32471.0
2024-08-29 09:30:00,256.34,256.38,254.97,255.42,30498.0,252.2771,252.3164,250.9288,251.3716,30498.0
2024-08-29 10:00:00,255.54,257.04,255.54,256.98,13696.0,251.4897,252.966,251.4897,252.9069,13696.0
2024-08-29 10:30:00,257.0,257.05,256.56,256.65,15992.0,252.9266,252.9758,252.4936,252.5821,15992.0
2024-08-29 11:00:00,256.72,257.1,256.63,257.0,24501.0,252.651,253.025,252.5625,252.9266,24501.0
2024-08-29 11:30:00,257.0,257.33,257.0,257.33,14454.0,252.9266,253.2514,252.9266,253.2514,14454.0
2024-08-29 12:00:00,257.31,257.74,257.31,257.74,41172.0,253.2317,253.6549,253.2317,253.6549,41172.0
2024-08-29 12:30:00,257.71,257.81,257.61,257.73,14743.0,253.6253,253.7238,253.5269,253.645,14743.0
2024-08-29 13:00:00,257.66,257.75,257.44,257.49,5719.0,253.5761,253.6647,253.3596,253.4088,5719.0
2024-08-29 13:30:00,257.54,257.92,257.53,257.9,10342.0,253.458,253.832,253.4482,253.8123,10342.0
2024-08-29 14:00:00,257.88,257.88,257.13,257.18,18497.0,253.7926,253.7926,253.0545,253.1037,18497.0
2024-08-29 14:30:00,257.11,257.22,256.04,256.42,12963.0,253.0348,253.1431,251.9818,252.3558,12963.0
2024-08-29 15:00:00,256.28,257.0,256.14,256.86,14997.0,252.218,252.9266,252.0802,252.7888,14997.0
2024-08-29 15:30:00,256.86,256.93,255.86,256.21,30563.0,252.7888,252.8577,251.8047,252.1491,30563.0
2024-08-30 09:30:00,257.28,257.81,256.82,257.3,49713.0,253.2022,253.7238,252.7494,253.2218,49713.0
2024-08-30 10:00:00,257.38,257.83,257.2,257.48,43024.0,253.3006,253.7434,253.1234,253.399,43024.0
2024-08-30 10:30:00,257.43,257.63,256.96,256.99,16734.0,253.3498,253.5466,252.8872,252.9168,16734.0
2024-08-30 11:00:00,256.9,257.07,256.22,256.22,13582.0,252.8282,252.9955,252.159,252.159,13582.0
2024-08-30 11:30:00,256.27,256.28,255.84,256.15,14756.0,252.2082,252.218,251.785,252.0901,14756.0
2024-08-30 12:00:00,255.88,256.4,255.7,255.7,9382.0,251.8243,252.3361,251.6472,251.6472,9382.0
2024-08-30 12:30:00,255.66,255.92,255.27,255.92,14936.0,251.6078,251.8637,251.224,251.8637,14936.0
2024-08-30 13:00:00,256.01,256.3,255.8,255.92,7183.0,251.9523,252.2377,251.7456,251.8637,7183.0
2024-08-30 13:30:00,255.95,256.16,255.93,256.02,5888.0,251.8932,252.0999,251.8736,251.9621,5888.0
2024-08-30 14:00:00,256.13,256.64,256.13,256.6,8478.0,252.0704,252.5723,252.0704,252.5329,8478.0
2024-08-30 14:30:00,256.48,257.0,256.43,256.8,11581.0,252.4148,252.9266,252.3656,252.7298,11581.0
2024-08-30 15:00:00,256.9,257.45,256.8,257.45,8403.0,252.8282,253.3695,252.7298,253.3695,8403.0
2024-08-30 15:30:00,257.56,258.29,257.27,258.17,18727.0,253.4777,254.1961,253.1923,254.078,18727.0
2024-09-03 09:30:00,256.73,257.48,255.72,256.57,49411.0,252.6609,253.399,251.6669,252.5034,49411.0
2024-09-03 10:00:00,256.51,256.51,255.26,255.55,13305.0,252.4444,252.4444,251.2142,251.4996,13305.0
2024-09-03 10:30:00,255.5,255.67,255.35,255.41,10208.0,251.4504,251.6177,251.3027,251.3618,10208.0
2024-09-03 11:00:00,255.52,255.99,255.51,255.94,13424.0,251.47,251.9326,251.4602,251.8834,13424.0
2024-09-03 11:30:00,255.98,256.04,255.6,255.69,20381.0,251.9228,251.9818,251.5488,251.6374,20381.0
2024-09-03 12:00:00,255.65,255.84,255.26,255.45,74287.0,251.598,251.785,251.2142,251.4012,74287.0
2024-09-03 12:30:00,255.36,255.42,254.86,254.88,14207.0,251.3126,251.3716,250.8205,250.8402,14207.0
2024-09-03 13:00:00,254.83,255.42,254.83,255.34,12177.0,250.791,251.3716,250.791,251.2929,12177.0
2024-09-03 13:30:00,255.33,255.33,254.9,254.95,12532.0,251.2831,251.2831,250.8599,250.9091,12532.0
2024-09-03 14:00:00,254.81,254.82,254.54,254.7,18892.0,250.7713,250.7811,250.5056,250.663,18892.0
2024-09-03 14:30:00,254.66,254.85,254.3,254.31,17397.0,250.6237,250.8107,250.2694,250.2792,17397.0
2024-09-03 15:00:00,254.29,254.39,254.09,254.13,18959.0,250.2595,250.358,250.0627,250.1021,18959.0
2024-09-03 15:30:00,254.2,254.28,252.96,253.95,38209.0,250.171,250.2497,248.9506,249.9249,38209.0
2024-09-04 09:30:00,253.36,254.63,252.99,254.54,32997.0,249.3443,250.5942,248.9801,250.5056,32997.0
2024-09-04 10:00:00,254.45,254.45,253.52,254.11,12472.0,250.417,250.417,249.5017,250.0824,12472.0
2024-09-04 10:30:00,254.33,254.66,254.14,254.56,14234.0,250.2989,250.6237,250.1119,250.5253,14234.0
2024-09-04 11:00:00,254.7,254.76,253.73,253.77,14329.0,250.663,250.7221,249.7084,249.7478,14329.0
2024-09-04 11:30:00,253.63,253.84,253.34,253.47,12200.0,249.61,249.8167,249.3246,249.4525,12200.0
2024-09-04 12:00:00,253.49,253.59,253.08,253.38,11339.0,249.4722,249.5706,249.0687,249.364,11339.0
2024-09-04 12:30:00,253.47,253.81,253.33,253.63,12415.0,249.4525,249.7872,249.3148,249.61,12415.0
2024-09-04 13:00:00,253.57,253.63,253.12,253.18,10428.0,249.551,249.61,249.1081,249.1671,10428.0
2024-09-04 13:30:00,253.2,253.32,252.9,253.02,17991.0,249.1868,249.3049,248.8916,249.0097,17991.0
2024-09-04 14:00:00,253.04,253.28,252.87,253.22,26751.0,249.0294,249.2656,248.8621,249.2065,26751.0
2024-09-04 14:30:00,253.2,253.35,252.81,252.82,29168.0,249.1868,249.3344,248.803,248.8128,29168.0
2024-09-04 15:00:00,252.72,253.19,252.55,253.19,27472.0,248.7144,249.177,248.5471,249.177,27472.0
2024-09-04 15:30:00,253.08,253.59,252.75,253.38,24168.0,249.0687,249.5706,248.744,249.364,24168.0
2024-09-05 09:30:00,253.27,253.69,252.01,252.19,72868.0,249.2557,249.6691,248.0157,248.1928,72868.0
2024-09-05 10:00:00,252.34,253.09,252.29,252.48,31294.0,248.3405,249.0786,248.2912,248.4782,31294.0
2024-09-05 10:30:00,252.69,252.73,251.69,251.8,24637.0,248.6849,248.7243,247.7008,247.809,24637.0
2024-09-05 11:00:00,251.82,251.9,250.91,251.02,26795.0,247.8287,247.9074,246.9331,247.0414,26795.0
2024-09-05 11:30:00,251.04,251.22,250.89,250.97,18704.0,247.0611,247.2382,246.9134,246.9922,18704.0
2024-09-05 12:00:00,250.88,251.32,250.74,251.32,18075.0,246.9036,247.3366,246.7658,247.3366,18075.0
2024-09-05 12:30:00,251.29,251.77,251.18,251.63,19519.0,247.3071,247.7795,247.1988,247.6417,19519.0
2024-09-05 13:00:00,251.63,251.66,251.3,251.55,7129.0,247.6417,247.6712,247.3169,247.563,7129.0
2024-09-05 13:30:00,251.37,252.39,251.36,252.33,17854.0,247.3858,248.3897,247.376,248.3306,17854.0
2024-09-05 14:00:00,252.39,252.4,252.12,252.12,15495.0,248.3897,248.3995,248.1239,248.1239,15495.0
2024-09-05 14:30:00,252.26,252.64,252.26,252.33,14718.0,248.2617,248.6357,248.2617,248.3306,14718.0
2024-09-05 15:00:00,252.3,252.32,251.56,251.99,30580.0,248.3011,248.3208,247.5728,247.996,30580.0
2024-09-05 15:30:00,251.97,252.31,251.4,251.94,36456.0,247.9763,248.3109,247.4154,247.9468,36456.0
2024-09-06 09:30:00,252.25,253.47,251.99,252.43,48630.0,248.2519,249.4525,247.996,248.429,48630.0
2024-09-06 10:00:00,252.39,252.39,250.56,250.58,37195.0,248.3897,248.3897,246.5887,246.6083,37195.0
2024-09-06 10:30:00,250.61,250.79,249.45,249.61,37274.0,246.6379,246.815,245.4963,245.6537,37274.0
2024-09-06 11:00:00,249.61,251.22,249.26,249.41,39505.0,245.6537,247.2382,245.3093,245.4569,39505.0
2024-09-06 11:30:00,249.39,249.75,248.96,249.24,10909.0,245.4372,245.7915,245.014,245.2896,10909.0
2024-09-06 12:00:00,249.12,249.27,248.75,248.8,13291.0,245.1715,245.3191,244.8074,244.8566,13291.0
2024-09-06 12:30:00,248.81,249.24,248.64,248.95,20477.0,244.8664,245.2896,244.6991,245.0042,20477.0
2024-09-06 13:00:00,248.94,249.6,248.81,249.28,11856.0,244.9943,245.6439,244.8664,245.329,11856.0
2024-09-06 13:30:00,249.24,249.51,249.01,249.36,18243.0,245.2896,245.5553,245.0632,245.4077,18243.0
2024-09-06 14:00:00,249.3,249.3,248.67,248.83,7119.0,245.3486,245.3486,244.7286,244.8861,7119.0
2024-09-06 14:30:00,248.83,249.01,248.62,249.01,23734.0,244.8861,245.0632,244.6794,245.0632,23734.0
2024-09-06 15:00:00,248.95,249.55,248.94,249.38,18623.0,245.0042,245.5947,244.9943,245.4274,18623.0
2024-09-06 15:30:00,249.31,249.46,248.73,249.01,47890.0,245.3585,245.5061,244.7877,245.0632,47890.0
2024-09-09 09:30:00,250.66,251.21,250.45,251.05,31064.0,246.6871,247.2284,246.4804,247.0709,31064.0
2024-09-09 10:00:00,251.14,251.92,251.14,251.52,24469.0,247.1595,247.9271,247.1595,247.5334,24469.0
2024-09-09 10:30:00,251.45,251.54,251.19,251.38,39387.0,247.4646,247.5531,247.2087,247.3957,39387.0
2024-09-09 11:00:00,251.26,251.44,250.79,251.37,19476.0,247.2776,247.4547,246.815,247.3858,19476.0
2024-09-09 11:30:00,251.41,252.14,251.41,252.04,20130.0,247.4252,248.1436,247.4252,248.0452,20130.0
2024-09-09 12:00:00,252.03,252.52,252.02,252.52,15475.0,248.0354,248.5176,248.0255,248.5176,15475.0
2024-09-09 12:30:00,252.51,252.85,252.49,252.85,19856.0,248.5078,248.8424,248.4881,248.8424,19856.0
2024-09-09 13:00:00,252.83,252.9,252.57,252.64,35779.0,248.8227,248.8916,248.5668,248.6357,35779.0
2024-09-09 13:30:00,252.6,252.64,251.98,251.98,12192.0,248.5963,248.6357,247.9862,247.9862,12192.0
2024-09-09 14:00:00,252.04,252.17,251.79,252.01,21683.0,248.0452,248.1731,247.7992,248.0157,21683.0
2024-09-09 14:30:00,251.99,252.05,251.57,251.87,16421.0,247.996,248.055,247.5827,247.8779,16421.0
2024-09-09 15:00:00,251.77,252.0,251.64,251.97,14271.0,247.7795,248.0058,247.6515,247.9763,14271.0
2024-09-09 15:30:00,251.91,252.0,251.29,251.82,28600.0,247.9173,248.0058,247.3071,247.8287,28600.0
2024-09-10 09:30:00,252.07,252.07,251.34,251.55,34329.0,248.0747,248.0747,247.3563,247.563,34329.0
2024-09-10 10:00:00,251.52,251.52,250.24,250.76,24317.0,247.5334,247.5334,246.2737,246.7855,24317.0
2024-09-10 10:30:00,250.75,251.31,250.56,251.27,19168.0,246.7757,247.3268,246.5887,247.2874,19168.0
2024-09-10 11:00:00,251.21,251.88,251.15,251.79,27685.0,247.2284,247.8877,247.1693,247.7992,27685.0
2024-09-10 11:30:00,251.81,251.83,250.45,250.46,14352.0,247.8189,247.8385,246.4804,246.4902,14352.0
2024-09-10 12:00:00,250.41,250.49,250.16,250.38,17977.0,246.441,246.5198,246.195,246.4115,17977.0
2024-09-10 12:30:00,250.4,250.78,250.37,250.59,35933.0,246.4312,246.8052,246.4017,246.6182,35933.0
2024-09-10 13:00:00,250.57,251.16,250.5,251.03,16263.0,246.5985,247.1792,246.5296,247.0512,16263.0
2024-09-10 13:30:00,250.99,251.2,250.93,251.03,8850.0,247.0118,247.2185,246.9528,247.0512,8850.0
2024-09-10 14:00:00,251.09,251.32,251.03,251.32,9807.0,247.1103,247.3366,247.0512,247.3366,9807.0
2024-09-10 14:30:00,251.37,251.74,251.37,251.7,8700.0,247.3858,247.75,247.3858,247.7106,8700.0
2024-09-10 15:00:00,251.71,252.06,251.62,252.01,15013.0,247.7204,248.0649,247.6319,248.0157,15013.0
2024-09-10 15:30:00,251.96,252.25,251.66,252.12,28186.0,247.9665,248.2519,247.6712,248.1239,28186.0
2024-09-11 09:30:00,251.69,251.69,249.25,249.25,35947.0,247.7008,247.7008,245.2994,245.2994,35947.0
2024-09-11 10:00:00,249.2,249.2,247.62,247.62,30944.0,245.2502,245.2502,243.6953,243.6953,30944.0
2024-09-11 10:30:00,247.56,248.14,247.39,248.14,11202.0,243.6362,244.207,243.4689,244.207,11202.0
2024-09-11 11:00:00,248.16,248.97,248.07,248.89,48805.0,244.2267,245.0239,244.1381,244.9451,48805.0
2024-09-11 11:30:00,248.86,249.83,248.86,249.38,17286.0,244.9156,245.8702,244.9156,245.4274,17286.0
2024-09-11 12:00:00,249.34,250.06,249.32,250.04,10821.0,245.388,246.0966,245.3683,246.0769,10821.0
2024-09-11 12:30:00,250.07,250.5,250.06,250.49,7968.0,246.1064,246.5296,246.0966,246.5198,7968.0
2024-09-11 13:00:00,250.54,251.23,250.54,251.11,9789.0,246.569,247.248,246.569,247.1299,9789.0
2024-09-11 13:30:00,251.13,251.78,251.05,251.41,55486.0,247.1496,247.7893,247.0709,247.4252,55486.0
2024-09-11 14:00:00,251.43,251.78,251.32,251.78,13860.0,247.4449,247.7893,247.3366,247.7893,13860.0
2024-09-11 14:30:00,251.68,252.53,251.64,252.1,19833.0,247.6909,248.5274,247.6515,248.1043,19833.0
2024-09-11 15:00:00,252.04,252.72,251.95,252.64,22453.0,248.0452,248.7144,247.9566,248.6357,22453.0
2024-09-11 15:30:00,252.64,253.16,252.02,252.93,24947.0,248.6357,249.1475,248.0255,248.9211,24947.0
2024-09-12 09:30:00,253.16,253.76,251.84,251.98,27431.0,249.1475,249.7379,247.8484,247.9862,27431.0
2024-09-12 10:00:00,251.9,253.22,251.7,253.19,18861.0,247.9074,249.2065,247.7106,249.177,18861.0
2024-09-12 10:30:00,253.2,253.46,252.83,252.83,19613.0,249.1868,249.4427,248.8227,248.8227,19613.0
2024-09-12 11:00:00,252.66,253.47,252.66,253.14,21941.0,248.6554,249.4525,248.6554,249.1278,21941.0
2024-09-12 11:30:00,253.09,253.36,252.84,252.84,9859.0,249.0786,249.3443,248.8325,248.8325,9859.0
2024-09-12 12:00:00,252.85,253.23,252.84,253.14,18968.0,248.8424,249.2163,248.8325,249.1278,18968.0
2024-09-12 12:30:00,253.08,253.83,253.0,253.83,20606.0,249.0687,249.8068,248.99,249.8068,20606.0
2024-09-12 13:00:00,253.83,254.11,253.76,254.05,11969.0,249.8068,250.0824,249.7379,250.0233,11969.0
2024-09-12 13:30:00,254.06,254.81,253.98,254.64,9373.0,250.0332,250.7713,249.9545,250.604,9373.0
2024-09-12 14:00:00,254.62,254.62,254.27,254.58,19582.0,250.5843,250.5843,250.2399,250.5449,19582.0
2024-09-12 14:30:00,254.38,254.47,253.43,254.01,19442.0,250.3481,250.4367,249.4132,249.984,19442.0
2024-09-12 15:00:00,253.98,254.35,253.92,254.3,21107.0,249.9545,250.3186,249.8954,250.2694,21107.0
2024-09-12 15:30:00,254.3,254.64,254.19,254.64,20679.0,250.2694,250.604,250.1611,250.604,20679.0
2024-09-13 09:30:00,255.6,256.73,255.6,256.57,43215.0,251.5488,252.6609,251.5488,252.5034,43215.0
2024-09-13 10:00:00,256.16,257.05,256.02,256.75,31092.0,252.0999,252.9758,251.9621,252.6806,31092.0
2024-09-13 10:30:00,256.77,257.28,256.57,256.83,16029.0,252.7002,253.2022,252.5034,252.7593,16029.0
2024-09-13 11:00:00,256.83,256.95,256.57,256.73,21030.0,252.7593,252.8774,252.5034,252.6609,21030.0
2024-09-13 11:30:00,256.76,257.56,256.75,257.56,11884.0,252.6904,253.4777,252.6806,253.4777,11884.0
2024-09-13 12:00:00,257.59,257.6,257.11,257.14,41659.0,253.5072,253.5171,253.0348,253.0644,41659.0
2024-09-13 12:30:00,257.05,257.24,256.97,257.17,20967.0,252.9758,253.1628,252.8971,253.0939,20967.0
2024-09-13 13:00:00,257.17,257.42,257.17,257.4,5013.0,253.0939,253.3399,253.0939,253.3203,5013.0
2024-09-13 13:30:00,257.39,257.6,257.24,257.24,16147.0,253.3104,253.5171,253.1628,253.1628,16147.0
2024-09-13 14:00:00,257.05,257.32,256.78,256.78,8601.0,252.9758,253.2415,252.7101,252.7101,8601.0
2024-09-13 14:30:00,256.61,256.92,256.61,256.68,9917.0,252.5428,252.8479,252.5428,252.6117,9917.0
2024-09-13 15:00:00,256.61,256.83,256.44,256.83,19467.0,252.5428,252.7593,252.3755,252.7593,19467.0
2024-09-13 15:30:00,256.74,257.22,256.71,257.11,49289.0,252.6707,253.1431,252.6412,253.0348,49289.0
2024-09-16 09:30:00,257.82,259.24,257.6,258.6,38990.0,253.7336,255.1311,253.5171,254.5012,38990.0
2024-09-16 10:00:00,258.68,258.7,257.73,257.87,28586.0,254.58,254.5996,253.645,253.7828,28586.0
2024-09-16 10:30:00,257.74,258.09,257.3,257.87,19303.0,253.6549,253.9993,253.2218,253.7828,19303.0
2024-09-16 11:00:00,257.81,258.1,257.6,257.6,15605.0,253.7238,254.0092,253.5171,253.5171,15605.0
2024-09-16 11:30:00,257.62,258.32,257.61,258.24,20987.0,253.5368,254.2257,253.5269,254.1469,20987.0
2024-09-16 12:00:00,258.22,258.48,258.06,258.48,55414.0,254.1273,254.3831,253.9698,254.3831,55414.0
2024-09-16 12:30:00,258.49,258.65,258.3,258.58,16000.0,254.393,254.5504,254.206,254.4815,16000.0
2024-09-16 13:00:00,258.58,258.64,258.4,258.57,13132.0,254.4815,254.5406,254.3044,254.4717,13132.0
2024-09-16 13:30:00,258.45,258.82,258.45,258.78,17415.0,254.3536,254.7177,254.3536,254.6784,17415.0
2024-09-16 14:00:00,258.72,258.77,258.53,258.71,16401.0,254.6193,254.6685,254.4323,254.6095,16401.0
2024-09-16 14:30:00,258.74,258.86,258.55,258.86,12122.0,254.639,254.7571,254.452,254.7571,12122.0
2024-09-16 15:00:00,258.88,258.89,258.45,258.6,27018.0,254.7768,254.7866,254.3536,254.5012,27018.0
2024-09-16 15:30:00,258.61,258.84,258.51,258.68,27065.0,254.5111,254.7374,254.4127,254.58,27065.0
2024-09-17 09:30:00,259.34,259.85,259.05,259.11,94626.0,255.2295,255.7314,254.9441,255.0031,94626.0
2024-09-17 10:00:00,259.16,260.68,259.15,260.47,25221.0,255.0524,256.5483,255.0425,256.3416,25221.0
2024-09-17 10:30:00,260.5,260.51,259.94,259.95,17125.0,256.3711,256.381,255.82,255.8298,17125.0
2024-09-17 11:00:00,260.16,260.58,260.16,260.46,48096.0,256.0365,256.4498,256.0365,256.3318,48096.0
2024-09-17 11:30:00,260.42,260.54,260.2,260.21,15079.0,256.2924,256.4105,256.0759,256.0857,15079.0
2024-09-17 12:00:00,260.22,260.25,259.65,259.87,29250.0,256.0956,256.1251,255.5346,255.7511,29250.0
2024-09-17 12:30:00,259.96,259.96,258.58,258.8,22446.0,255.8397,255.8397,254.4815,254.6981,22446.0
2024-09-17 13:00:00,258.88,259.42,258.59,259.39,8990.0,254.7768,255.3082,254.4914,255.2787,8990.0
2024-09-17 13:30:00,259.37,259.48,258.76,259.32,5632.0,255.259,255.3673,254.6587,255.2098,5632.0
2024-09-17 14:00:00,259.36,259.42,259.15,259.27,19720.0,255.2492,255.3082,255.0425,255.1606,19720.0
2024-09-17 14:30:00,259.24,259.41,258.87,259.18,51240.0,255.1311,255.2984,254.767,255.072,51240.0
2024-09-17 15:00:00,259.06,259.19,258.53,258.81,22913.0,254.9539,255.0819,254.4323,254.7079,22913.0
2024-09-17 15:30:00,258.75,259.28,258.68,259.28,32240.0,254.6489,255.1705,254.58,255.1705,32240.0
2024-09-18 09:30:00,259.43,259.99,258.92,259.32,52385.0,255.3181,255.8692,254.8162,255.2098,52385.0
2024-09-18 10:00:00,259.32,259.39,259.06,259.38,14580.0,255.2098,255.2787,254.9539,255.2689,14580.0
2024-09-18 10:30:00,259.33,259.33,258.88,258.98,13580.0,255.2197,255.2197,254.7768,254.8752,13580.0
2024-09-18 11:00:00,258.96,259.16,258.94,259.14,7190.0,254.8555,255.0524,254.8358,255.0327,7190.0
2024-09-18 11:30:00,259.0,259.05,258.66,258.67,14568.0,254.8949,254.9441,254.5603,254.5701,14568.0
2024-09-18 12:00:00,258.65,259.09,258.43,259.09,10770.0,254.5504,254.9835,254.3339,254.9835,10770.0
2024-09-18 12:30:00,259.06,259.29,259.01,259.26,8650.0,254.9539,255.1803,254.9047,255.1508,8650.0
2024-09-18 13:00:00,259.23,259.25,258.96,259.12,10665.0,255.1212,255.1409,254.8555,255.013,10665.0
2024-09-18 13:30:00,259.3,259.4,258.83,258.97,22171.0,255.1901,255.2886,254.7276,254.8654,22171.0
2024-09-18 14:00:00,258.82,261.92,258.82,260.6,65654.0,254.7177,257.7686,254.7177,256.4695,65654.0
2024-09-18 14:30:00,260.64,261.17,259.61,259.79,43155.0,256.5089,257.0305,255.4952,255.6724,43155.0
2024-09-18 15:00:00,259.65,260.75,258.84,260.19,40261.0,255.5346,256.6172,254.7374,256.066,40261.0
2024-09-18 15:30:00,260.23,260.38,258.27,258.54,33647.0,256.1054,256.253,254.1765,254.4422,33647.0
2024-09-19 09:30:00,262.99,262.99,260.62,261.57,49357.0,258.8217,258.8217,256.4892,257.4242,49357.0
2024-09-19 10:00:00,261.62,261.74,261.14,261.74,38145.0,257.4734,257.5915,257.001,257.5915,38145.0
2024-09-19 10:30:00,261.77,262.04,260.98,261.43,18594.0,257.621,257.8867,256.8435,257.2864,18594.0
2024-09-19 11:00:00,261.4,261.9,261.26,261.81,22303.0,257.2569,257.7489,257.1191,257.6604,22303.0
2024-09-19 11:30:00,261.7,261.75,261.36,261.5,20726.0,257.5521,257.6013,257.2175,257.3553,20726.0
2024-09-19 12:00:00,261.53,262.16,261.49,262.07,58532.0,257.3848,258.0048,257.3454,257.9162,58532.0
2024-09-19 12:30:00,262.07,262.24,261.94,262.1,9693.0,257.9162,258.0835,257.7883,257.9458,9693.0
2024-09-19 13:00:00,262.1,262.33,262.03,262.07,21831.0,257.9458,258.1721,257.8769,257.9162,21831.0
2024-09-19 13:30:00,262.27,262.6,262.23,262.4,11493.0,258.1131,258.4378,258.0737,258.241,11493.0
2024-09-19 14:00:00,262.4,262.46,261.72,262.12,19721.0,258.241,258.3001,257.5718,257.9654,19721.0
2024-09-19 14:30:00,262.13,262.31,261.75,262.07,21868.0,257.9753,258.1524,257.6013,257.9162,21868.0
2024-09-19 15:00:00,262.04,262.23,261.72,261.74,18578.0,257.8867,258.0737,257.5718,257.5915,18578.0
2024-09-19 15:30:00,261.72,262.06,261.58,261.93,28217.0,257.5718,257.9064,257.434,257.7785,28217.0
2024-09-20 09:30:00,261.45,261.45,260.43,260.45,40019.0,257.3061,257.3061,256.3022,256.3219,40019.0
2024-09-20 10:00:00,260.39,260.8,259.98,260.67,15927.0,256.2629,256.6664,255.8594,256.5384,15927.0
2024-09-20 10:30:00,260.67,260.86,260.3,260.32,11995.0,256.5384,256.7254,256.1743,256.194,11995.0
2024-09-20 11:00:00,260.3,260.38,259.94,260.25,17629.0,256.1743,256.253,255.82,256.1251,17629.0
2024-09-20 11:30:00,260.09,260.8,259.97,260.54,27408.0,255.9676,256.6664,255.8495,256.4105,27408.0
2024-09-20 12:00:00,260.47,260.98,260.39,260.93,12372.0,256.3416,256.8435,256.2629,256.7943,12372.0
2024-09-20 12:30:00,260.94,261.2,260.93,261.06,9165.0,256.8041,257.06,256.7943,256.9222,9165.0
2024-09-20 13:00:00,261.12,261.43,261.12,261.22,12056.0,256.9813,257.2864,256.9813,257.0797,12056.0
2024-09-20 13:30:00,261.23,261.43,261.16,261.3,10672.0,257.0895,257.2864,257.0207,257.1584,10672.0
2024-09-20 14:00:00,261.23,261.23,260.6,260.72,9723.0,257.0895,257.0895,256.4695,256.5876,9723.0
2024-09-20 14:30:00,260.71,261.2,260.6,261.14,9284.0,256.5778,257.06,256.4695,257.001,9284.0
2024-09-20 15:00:00,261.05,261.47,260.84,261.24,12590.0,256.9124,257.3257,256.7057,257.0994,12590.0
2024-09-20 15:30:00,261.24,261.56,261.02,261.49,19449.0,257.0994,257.4143,256.8829,257.3454,19449.0
2024-09-23 09:30:00,262.34,263.02,261.83,262.34,215830.0,258.182,258.8512,257.68,258.182,215830.0
2024-09-23 10:00:00,262.37,262.93,262.31,262.58,14277.0,258.2115,258.7626,258.1524,258.4181,14277.0
2024-09-23 10:30:00,262.59,262.7,262.35,262.5,17315.0,258.428,258.5362,258.1918,258.3394,17315.0
2024-09-23 11:00:00,262.45,262.65,262.09,262.65,12557.0,258.2902,258.487,257.9359,258.487,12557.0
2024-09-23 11:30:00,262.67,262.92,262.61,262.81,23051.0,258.5067,258.7528,258.4477,258.6445,23051.0
2024-09-23 12:00:00,262.6,262.73,262.3,262.55,14445.0,258.4378,258.5658,258.1426,258.3886,14445.0
2024-09-23 12:30:00,262.48,262.71,262.38,262.66,19564.0,258.3197,258.5461,258.2213,258.4969,19564.0
2024-09-23 13:00:00,262.6,262.85,262.45,262.85,48232.0,258.4378,258.6839,258.2902,258.6839,48232.0
2024-09-23 13:30:00,262.85,263.07,262.8,262.88,15735.0,258.6839,258.9004,258.6347,258.7134,15735.0
2024-09-23 14:00:00,262.84,262.88,262.58,262.84,25131.0,258.674,258.7134,258.4181,258.674,25131.0
2024-09-23 14:30:00,262.74,262.87,262.72,262.81,33718.0,258.5756,258.7036,258.5559,258.6445,33718.0
2024-09-23 15:00:00,262.79,262.89,262.7,262.88,36482.0,258.6248,258.7232,258.5362,258.7134,36482.0
2024-09-23 15:30:00,262.88,263.08,262.69,262.93,34861.0,258.7134,258.9102,258.5264,258.7626,34861.0
2024-09-24 09:30:00,263.69,263.69,262.71,263.35,40849.0,259.5106,259.5106,258.5461,259.1759,40849.0
2024-09-24 10:00:00,263.32,263.63,262.91,263.41,21950.0,259.1464,259.4515,258.7429,259.235,21950.0
2024-09-24 10:30:00,263.42,263.76,262.96,263.59,13778.0,259.2448,259.5794,258.7921,259.4121,13778.0
2024-09-24 11:00:00,263.56,263.69,263.34,263.38,15421.0,259.3826,259.5106,259.1661,259.2055,15421.0
2024-09-24 11:30:00,263.43,263.48,262.92,262.99,13386.0,259.2547,259.3039,258.7528,258.8217,13386.0
2024-09-24 12:00:00,263.0,263.03,262.83,262.87,13777.0,258.8315,258.861,258.6642,258.7036,13777.0
2024-09-24 12:30:00,262.95,263.33,262.9,263.24,15041.0,258.7823,259.1563,258.7331,259.0677,15041.0
2024-09-24 13:00:00,263.19,263.4,263.15,263.16,17255.0,259.0185,259.2252,258.9791,258.989,17255.0
2024-09-24 13:30:00,263.17,263.25,263.1,263.15,13935.0,258.9988,259.0775,258.9299,258.9791,13935.0
2024-09-24 14:00:00,263.16,263.2,262.97,263.17,12550.0,258.989,259.0283,258.802,258.9988,12550.0
2024-09-24 14:30:00,263.06,263.42,262.98,263.29,13342.0,258.8905,259.2448,258.8118,259.1169,13342.0
2024-09-24 15:00:00,263.29,263.47,263.23,263.47,15763.0,259.1169,259.294,259.0578,259.294,15763.0
2024-09-24 15:30:00,263.43,263.44,263.16,263.37,50230.0,259.2547,259.2645,258.989,259.1956,50230.0
2024-09-25 09:30:00,263.9,263.97,262.87,263.04,37580.0,259.7172,259.7861,258.7036,258.8709,37580.0
2024-09-25 10:00:00,263.07,263.23,262.66,262.73,39422.0,258.9004,259.0578,258.4969,258.5658,39422.0
2024-09-25 10:30:00,262.74,262.85,262.54,262.75,17337.0,258.5756,258.6839,258.3788,258.5855,17337.0
2024-09-25 11:00:00,262.82,262.82,262.57,262.63,15678.0,258.6543,258.6543,258.4083,258.4674,15678.0
2024-09-25 11:30:00,262.63,262.82,262.62,262.78,15371.0,258.4674,258.6543,258.4575,258.615,15371.0
2024-09-25 12:00:00,262.81,262.86,262.54,262.6,15793.0,258.6445,258.6937,258.3788,258.4378,15793.0
2024-09-25 12:30:00,262.56,262.56,262.16,262.19,39165.0,258.3985,258.3985,258.0048,258.0343,39165.0
2024-09-25 13:00:00,262.14,262.24,261.94,262.02,10608.0,257.9851,258.0835,257.7883,257.867,10608.0
2024-09-25 13:30:00,261.99,262.25,261.72,262.25,34706.0,257.8375,258.0934,257.5718,258.0934,34706.0
2024-09-25 14:00:00,262.26,262.26,261.78,262.1,13144.0,258.1032,258.1032,257.6308,257.9458,13144.0
2024-09-25 14:30:00,262.15,262.31,261.97,261.99,20543.0,257.995,258.1524,257.8178,257.8375,20543.0
2024-09-25 15:00:00,261.96,262.09,261.8,261.85,26286.0,257.808,257.9359,257.6505,257.6997,26286.0
2024-09-25 15:30:00,261.73,261.87,261.4,261.87,29877.0,257.5816,257.7194,257.2569,257.7194,29877.0
2024-09-26 09:30:00,262.64,263.09,262.18,262.68,31004.0,259.4105,259.855,258.9562,259.4501,31004.0
2024-09-26 10:00:00,262.73,263.07,262.23,262.4,20944.0,259.4994,259.8353,259.0056,259.1735,20944.0
2024-09-26 10:30:00,262.43,262.84,262.1,262.29,18322.0,259.2031,259.6081,258.8772,259.0648,18322.0
2024-09-26 11:00:00,262.17,262.45,262.12,262.19,11775.0,258.9463,259.2229,258.8969,258.9661,11775.0
2024-09-26 11:30:00,262.16,262.64,262.1,262.64,13811.0,258.9364,259.4105,258.8772,259.4105,13811.0
2024-09-26 12:00:00,262.52,262.52,262.05,262.05,9747.0,259.292,259.292,258.8278,258.8278,9747.0
2024-09-26 12:30:00,262.05,262.11,261.91,261.98,39782.0,258.8278,258.8871,258.6895,258.7587,39782.0
2024-09-26 13:00:00,261.98,262.27,261.68,262.05,11931.0,258.7587,259.0451,258.4623,258.8278,11931.0
2024-09-26 13:30:00,262.21,262.42,262.18,262.39,13478.0,258.9858,259.1932,258.9562,259.1636,13478.0
2024-09-26 14:00:00,262.38,262.64,262.3,262.43,17504.0,259.1537,259.4105,259.0747,259.2031,17504.0
2024-09-26 14:30:00,262.38,262.48,262.24,262.43,23858.0,259.1537,259.2525,259.0155,259.2031,23858.0
2024-09-26 15:00:00,262.4,262.45,262.05,262.1,20450.0,259.1735,259.2229,258.8278,258.8772,20450.0
2024-09-26 15:30:00,262.07,262.53,261.86,262.36,20525.0,258.8476,259.3019,258.6401,259.134,20525.0
2024-09-27 09:30:00,263.4,263.83,262.91,263.4,55252.0,260.1612,260.5859,259.6772,260.1612,55252.0
2024-09-27 10:00:00,263.46,264.32,263.14,264.18,27289.0,260.2205,261.0699,259.9044,260.9316,27289.0
2024-09-27 10:30:00,264.23,264.44,264.11,264.33,21308.0,260.981,261.1884,260.8625,261.0798,21308.0
2024-09-27 11:00:00,264.29,264.41,264.15,264.39,18981.0,261.0403,261.1588,260.902,261.139,18981.0
2024-09-27 11:30:00,264.37,264.42,263.92,263.95,21580.0,261.1193,261.1687,260.6748,260.7044,21580.0
2024-09-27 12:00:00,263.92,263.92,263.61,263.71,13890.0,260.6748,260.6748,260.3686,260.4674,13890.0
2024-09-27 12:30:00,263.66,263.73,263.54,263.67,14861.0,260.418,260.4871,260.2995,260.4279,14861.0
2024-09-27 13:00:00,263.61,263.75,263.23,263.36,14382.0,260.3686,260.5069,259.9933,260.1217,14382.0
2024-09-27 13:30:00,263.38,263.54,263.22,263.46,13790.0,260.1414,260.2995,259.9834,260.2205,13790.0
2024-09-27 14:00:00,263.47,263.54,263.09,263.17,15268.0,260.2303,260.2995,259.855,259.934,15268.0
2024-09-27 14:30:00,263.12,263.59,262.79,263.59,26535.0,259.8846,260.3489,259.5587,260.3489,26535.0
2024-09-27 15:00:00,263.58,263.63,263.25,263.38,38413.0,260.339,260.3884,260.013,260.1414,38413.0
2024-09-27 15:30:00,263.3,263.46,263.12,263.14,39923.0,260.0624,260.2205,259.8846,259.9044,39923.0
2024-09-30 09:30:00,262.86,263.11,262.05,262.48,112017.0,259.6278,259.8748,258.8278,259.2525,112017.0
2024-09-30 10:00:00,262.42,262.96,262.35,262.68,40812.0,259.1932,259.7266,259.1241,259.4501,40812.0
2024-09-30 10:30:00,262.77,263.29,262.73,263.05,64068.0,259.5389,260.0525,259.4994,259.8155,64068.0
2024-09-30 11:00:00,263.11,263.22,262.91,262.91,7569.0,259.8748,259.9834,259.6772,259.6772,7569.0
2024-09-30 11:30:00,262.94,262.94,262.7,262.89,8047.0,259.7069,259.7069,259.4698,259.6575,8047.0
2024-09-30 12:00:00,262.85,263.04,262.8,263.0,8553.0,259.618,259.8056,259.5686,259.7661,8553.0
2024-09-30 12:30:00,263.0,263.05,262.93,263.04,10984.0,259.7661,259.8155,259.697,259.8056,10984.0
2024-09-30 13:00:00,262.99,263.09,262.85,262.96,14267.0,259.7562,259.855,259.618,259.7266,14267.0
2024-09-30 13:30:00,262.96,263.09,262.86,262.94,16278.0,259.7266,259.855,259.6278,259.7069,16278.0
2024-09-30 14:00:00,262.94,262.94,261.32,261.89,15055.0,259.7069,259.7069,258.1068,258.6698,15055.0
2024-09-30 14:30:00,261.77,262.56,261.67,262.26,45586.0,258.5512,259.3315,258.4525,259.0352,45586.0
2024-09-30 15:00:00,262.26,262.51,262.0,262.48,18687.0,259.0352,259.2821,258.7784,259.2525,18687.0
2024-09-30 15:30:00,262.46,263.93,262.46,263.69,34195.0,259.2328,260.6847,259.2328,260.4476,34195.0
2024-10-01 09:30:00,263.75,263.87,261.63,262.17,61881.0,260.5069,260.6254,258.413,258.9463,61881.0
2024-10-01 10:00:00,262.18,262.6,261.02,261.62,16553.0,258.9562,259.371,257.8105,258.4031,16553.0
2024-10-01 10:30:00,261.75,262.14,261.39,261.92,24274.0,258.5315,258.9167,258.1759,258.6994,24274.0
2024-10-01 11:00:00,261.86,262.38,261.11,262.37,20462.0,258.6401,259.1537,257.8994,259.1439,20462.0
2024-10-01 11:30:00,262.31,262.94,262.31,262.61,17551.0,259.0846,259.7069,259.0846,259.3809,17551.0
2024-10-01 12:00:00,262.55,262.9,262.35,262.59,22332.0,259.3216,259.6673,259.1241,259.3612,22332.0
2024-10-01 12:30:00,262.5,262.84,261.83,262.59,30433.0,259.2723,259.6081,258.6105,259.3612,30433.0
2024-10-01 13:00:00,262.5,262.5,261.48,261.55,22887.0,259.2723,259.2723,258.2648,258.3339,22887.0
2024-10-01 13:30:00,261.58,262.55,261.58,262.55,14032.0,258.3636,259.3216,258.3636,259.3216,14032.0
2024-10-01 14:00:00,262.62,263.14,262.62,263.1,31973.0,259.3908,259.9044,259.3908,259.8649,31973.0
2024-10-01 14:30:00,263.19,263.31,262.93,263.1,39792.0,259.9538,260.0723,259.697,259.8649,39792.0
2024-10-01 15:00:00,263.02,263.11,262.75,263.11,40355.0,259.7859,259.8748,259.5192,259.8748,40355.0
2024-10-01 15:30:00,263.0,263.02,262.31,262.44,41336.0,259.7661,259.7859,259.0846,259.213,41336.0
2024-10-02 09:30:00,261.93,262.6,261.01,262.2,43659.0,258.7093,259.371,257.8006,258.976,43659.0
2024-10-02 10:00:00,262.19,262.75,262.14,262.38,17538.0,258.9661,259.5192,258.9167,259.1537,17538.0
2024-10-02 10:30:00,262.29,262.83,262.29,262.36,33095.0,259.0648,259.5982,259.0648,259.134,33095.0
2024-10-02 11:00:00,262.33,262.76,262.23,262.76,17585.0,259.1044,259.5291,259.0056,259.5291,17585.0
2024-10-02 11:30:00,262.86,262.97,262.64,262.82,33618.0,259.6278,259.7365,259.4105,259.5883,33618.0
2024-10-02 12:00:00,262.77,262.88,262.54,262.8,26304.0,259.5389,259.6476,259.3118,259.5686,26304.0
2024-10-02 12:30:00,262.76,262.76,262.28,262.28,14264.0,259.5291,259.5291,259.055,259.055,14264.0
2024-10-02 13:00:00,262.12,262.3,262.02,262.27,8495.0,258.8969,259.0747,258.7982,259.0451,8495.0
2024-10-02 13:30:00,262.22,262.66,262.04,262.61,9216.0,258.9957,259.4303,258.8179,259.3809,9216.0
2024-10-02 14:00:00,262.63,262.66,261.9,262.16,25388.0,259.4007,259.4303,258.6796,258.9364,25388.0
2024-10-02 14:30:00,262.12,262.44,262.08,262.36,20969.0,258.8969,259.213,258.8574,259.134,20969.0
2024-10-02 15:00:00,262.3,262.48,262.26,262.32,26142.0,259.0747,259.2525,259.0352,259.0945,26142.0
2024-10-02 15:30:00,262.33,262.63,262.13,262.43,32074.0,259.1044,259.4007,258.9068,259.2031,32074.0
2024-10-03 09:30:00,261.76,262.17,260.64,261.38,33590.0,258.5414,258.9463,257.4351,258.166,33590.0
2024-10-03 10:00:00,261.52,262.34,261.27,261.53,17874.0,258.3043,259.1142,258.0574,258.3142,17874.0
2024-10-03 10:30:00,261.38,261.8,261.01,261.21,19475.0,258.166,258.5809,257.8006,257.9981,19475.0
2024-10-03 11:00:00,260.98,261.36,260.83,261.26,11160.0,257.771,258.1463,257.6228,258.0475,11160.0
2024-10-03 11:30:00,261.26,261.9,261.26,261.66,10343.0,258.0475,258.6796,258.0475,258.4426,10343.0
2024-10-03 12:00:00,261.63,262.02,261.58,261.81,6452.0,258.413,258.7982,258.3636,258.5907,6452.0
2024-10-03 12:30:00,261.79,261.79,260.79,261.05,14881.0,258.571,258.571,257.5833,257.8401,14881.0
2024-10-03 13:00:00,260.94,261.39,260.79,261.0,17112.0,257.7314,258.1759,257.5833,257.7907,17112.0
2024-10-03 13:30:00,261.05,261.32,260.88,261.15,16958.0,257.8401,258.1068,257.6722,257.9389,16958.0
2024-10-03 14:00:00,261.04,261.39,261.0,261.36,37969.0,257.8302,258.1759,257.7907,258.1463,37969.0
2024-10-03 14:30:00,261.25,261.34,261.13,261.13,18941.0,258.0376,258.1265,257.9191,257.9191,18941.0
2024-10-03 15:00:00,261.07,261.25,260.91,261.16,23594.0,257.8598,258.0376,257.7018,257.9487,23594.0
2024-10-03 15:30:00,261.17,261.67,261.04,261.63,37129.0,257.9586,258.4525,257.8302,258.413,37129.0
2024-10-04 09:30:00,263.48,263.74,262.49,262.72,29412.0,260.2402,260.497,259.2624,259.4896,29412.0
2024-10-04 10:00:00,262.61,263.42,262.07,262.16,12508.0,259.3809,260.181,258.8476,258.9364,12508.0
2024-10-04 10:30:00,262.09,262.55,261.57,262.55,24538.0,258.8673,259.3216,258.3537,259.3216,24538.0
2024-10-04 11:00:00,262.59,262.73,261.67,261.88,13544.0,259.3612,259.4994,258.4525,258.6599,13544.0
2024-10-04 11:30:00,261.88,262.66,261.77,262.64,7821.0,258.6599,259.4303,258.5512,259.4105,7821.0
2024-10-04 12:00:00,262.74,262.79,262.34,262.37,8002.0,259.5093,259.5587,259.1142,259.1439,8002.0
2024-10-04 12:30:00,262.36,263.04,262.28,262.94,10243.0,259.134,259.8056,259.055,259.7069,10243.0
2024-10-04 13:00:00,262.97,263.14,262.83,262.84,10002.0,259.7365,259.9044,259.5982,259.6081,10002.0
2024-10-04 13:30:00,262.9,263.01,262.21,262.41,149084.0,259.6673,259.776,258.9858,259.1834,149084.0
2024-10-04 14:00:00,262.48,262.71,262.24,262.68,13351.0,259.2525,259.4797,259.0155,259.4501,13351.0
2024-10-04 14:30:00,262.65,263.07,262.58,262.96,11203.0,259.4204,259.8353,259.3513,259.7266,11203.0
2024-10-04 15:00:00,262.94,263.39,262.84,263.37,22193.0,259.7069,260.1513,259.6081,260.1316,22193.0
2024-10-04 15:30:00,263.29,263.85,263.28,263.77,24773.0,260.0525,260.6057,260.0427,260.5266,24773.0
2024-10-07 09:30:00,262.96,262.96,262.03,262.16,45762.0,259.7266,259.7266,258.808,258.9364,45762.0
2024-10-07 10:00:00,262.21,262.76,262.21,262.31,12885.0,258.9858,259.5291,258.9858,259.0846,12885.0
2024-10-07 10:30:00,262.23,262.46,262.09,262.16,17656.0,259.0056,259.2328,258.8673,258.9364,17656.0
2024-10-07 11:00:00,262.15,262.61,261.95,262.54,16331.0,258.9266,259.3809,258.729,259.3118,16331.0
2024-10-07 11:30:00,262.42,262.44,261.99,262.04,17985.0,259.1932,259.213,258.7685,258.8179,17985.0
2024-10-07 12:00:00,262.03,262.25,261.8,262.25,10030.0,258.808,259.0253,258.5809,259.0253,10030.0
2024-10-07 12:30:00,262.2,262.23,261.92,262.14,12350.0,258.976,259.0056,258.6994,258.9167,12350.0
2024-10-07 13:00:00,262.23,262.23,261.96,262.05,13372.0,259.0056,259.0056,258.7389,258.8278,13372.0
2024-10-07 13:30:00,262.04,262.05,261.63,261.77,12936.0,258.8179,258.8278,258.413,258.5512,12936.0
2024-10-07 14:00:00,261.7,261.77,261.5,261.61,15289.0,258.4821,258.5512,258.2846,258.3932,15289.0
2024-10-07 14:30:00,261.49,261.49,260.51,260.72,28517.0,258.2747,258.2747,257.3067,257.5142,28517.0
2024-10-07 15:00:00,260.77,261.4,260.77,261.35,43045.0,257.5635,258.1858,257.5635,258.1364,43045.0
2024-10-07 15:30:00,261.37,261.94,260.98,261.65,91665.0,258.1562,258.7191,257.771,258.4327,91665.0
2024-10-08 09:30:00,261.95,262.11,261.44,261.9,46447.0,258.729,258.8871,258.2253,258.6796,46447.0
2024-10-08 10:00:00,261.84,262.09,261.47,261.73,20257.0,258.6204,258.8673,258.2549,258.5117,20257.0
2024-10-08 10:30:00,261.73,262.55,261.64,262.12,25852.0,258.5117,259.3216,258.4228,258.8969,25852.0
2024-10-08 11:00:00,262.18,262.38,262.14,262.34,21766.0,258.9562,259.1537,258.9167,259.1142,21766.0
2024-10-08 11:30:00,262.36,262.65,262.29,262.61,15323.0,259.134,259.4204,259.0648,259.3809,15323.0
2024-10-08 12:00:00,262.59,262.75,262.45,262.6,10425.0,259.3612,259.5192,259.2229,259.371,10425.0
2024-10-08 12:30:00,262.63,262.85,262.53,262.54,12024.0,259.4007,259.618,259.3019,259.3118,12024.0
2024-10-08 13:00:00,262.58,262.62,262.01,262.19,9057.0,259.3513,259.3908,258.7883,258.9661,9057.0
2024-10-08 13:30:00,262.18,262.4,262.15,262.4,29793.0,258.9562,259.1735,258.9266,259.1735,29793.0
2024-10-08 14:00:00,262.46,262.57,262.42,262.43,13189.0,259.2328,259.3414,259.1932,259.2031,13189.0
2024-10-08 14:30:00,262.45,262.84,262.45,262.8,19196.0,259.2229,259.6081,259.2229,259.5686,19196.0
2024-10-08 15:00:00,262.73,262.75,262.5,262.72,26479.0,259.4994,259.5192,259.2723,259.4896,26479.0
2024-10-08 15:30:00,262.67,262.93,262.62,262.66,22419.0,259.4402,259.697,259.3908,259.4303,22419.0
2024-10-09 09:30:00,262.7,263.57,262.23,263.55,32676.0,259.4698,260.3291,259.0056,260.3094,32676.0
2024-10-09 10:00:00,263.6,263.68,262.97,263.11,50670.0,260.3587,260.4378,259.7365,259.8748,50670.0
2024-10-09 10:30:00,262.98,263.49,262.84,263.43,25074.0,259.7464,260.2501,259.6081,260.1908,25074.0
2024-10-09 11:00:00,263.53,264.09,263.49,264.05,13154.0,260.2896,260.8427,260.2501,260.8032,13154.0
2024-10-09 11:30:00,264.05,264.76,264.04,264.62,7237.0,260.8032,261.5045,260.7933,261.3662,7237.0
2024-10-09 12:00:00,264.63,264.75,264.35,264.4,28727.0,261.3761,261.4946,261.0995,261.1489,28727.0
2024-10-09 12:30:00,264.34,264.41,264.07,264.2,11978.0,261.0896,261.1588,260.823,260.9514,11978.0
2024-10-09 13:00:00,264.08,264.43,263.96,264.27,34507.0,260.8328,261.1785,260.7143,261.0205,34507.0
2024-10-09 13:30:00,264.19,264.26,263.75,263.91,8630.0,260.9415,261.0106,260.5069,260.6649,8630.0
2024-10-09 14:00:00,263.87,264.07,263.62,263.81,13034.0,260.6254,260.823,260.3785,260.5662,13034.0
2024-10-09 14:30:00,263.78,263.87,263.65,263.74,11995.0,260.5365,260.6254,260.4081,260.497,11995.0
2024-10-09 15:00:00,263.72,264.19,263.69,264.18,32212.0,260.4773,260.9415,260.4476,260.9316,32212.0
2024-10-09 15:30:00,264.18,264.65,264.07,264.46,52999.0,260.9316,261.3958,260.823,261.2082,52999.0
2024-10-10 09:30:00,263.81,264.06,263.11,263.65,33771.0,260.5662,260.8131,259.8748,260.4081,33771.0
2024-10-10 10:00:00,263.92,264.24,263.78,263.79,24042.0,260.6748,260.9909,260.5365,260.5464,24042.0
2024-10-10 10:30:00,263.8,263.95,263.32,263.49,19028.0,260.5563,260.7044,260.0822,260.2501,19028.0
2024-10-10 11:00:00,263.39,264.08,263.36,263.9,8307.0,260.1513,260.8328,260.1217,260.655,8307.0
2024-10-10 11:30:00,263.85,264.07,263.75,264.07,10186.0,260.6057,260.823,260.5069,260.823,10186.0
2024-10-10 12:00:00,264.08,264.34,263.98,264.31,52012.0,260.8328,261.0896,260.7341,261.06,52012.0
2024-10-10 12:30:00,264.22,264.27,263.66,263.69,19829.0,260.9711,261.0205,260.418,260.4476,19829.0
2024-10-10 13:00:00,263.65,263.82,263.26,263.75,16835.0,260.4081,260.576,260.0229,260.5069,16835.0
2024-10-10 13:30:00,263.75,263.85,263.11,263.6,22366.0,260.5069,260.6057,259.8748,260.3587,22366.0
2024-10-10 14:00:00,263.47,263.47,263.04,263.28,16624.0,260.2303,260.2303,259.8056,260.0427,16624.0
2024-10-10 14:30:00,263.19,263.28,262.95,263.2,27018.0,259.9538,260.0427,259.7167,259.9637,27018.0
2024-10-10 15:00:00,263.28,263.29,263.01,263.15,14110.0,260.0427,260.0525,259.776,259.9143,14110.0
2024-10-10 15:30:00,263.16,263.87,263.12,263.54,37818.0,259.9241,260.6254,259.8846,260.2995,37818.0
2024-10-11 09:30:00,263.93,265.3,263.57,265.12,34272.0,260.6847,262.0378,260.3291,261.86,34272.0
2024-10-11 10:00:00,265.06,266.36,265.05,266.36,18458.0,261.8008,263.0848,261.7909,263.0848,18458.0
2024-10-11 10:30:00,266.28,266.56,266.07,266.42,9761.0,263.0058,263.2823,262.7984,263.1441,9761.0
2024-10-11 11:00:00,266.39,266.76,266.36,266.49,12140.0,263.1144,263.4799,263.0848,263.2132,12140.0
2024-10-11 11:30:00,266.55,266.84,266.55,266.71,27394.0,263.2725,263.5589,263.2725,263.4305,27394.0
2024-10-11 12:00:00,266.74,266.75,266.03,266.18,58199.0,263.4601,263.47,262.7589,262.907,58199.0
2024-10-11 12:30:00,266.09,266.24,265.95,266.15,8830.0,262.8181,262.9663,262.6798,262.8774,8830.0
2024-10-11 13:00:00,266.11,266.18,266.0,266.18,17265.0,262.8379,262.907,262.7292,262.907,17265.0
2024-10-11 13:30:00,266.18,266.47,266.15,266.39,6583.0,262.907,263.1934,262.8774,263.1144,6583.0
2024-10-11 14:00:00,266.35,266.51,266.29,266.31,19472.0,263.0749,263.233,263.0157,263.0354,19472.0
2024-10-11 14:30:00,266.29,266.39,266.12,266.35,6228.0,263.0157,263.1144,262.8478,263.0749,6228.0
2024-10-11 15:00:00,266.34,266.68,266.33,266.57,16193.0,263.065,263.4009,263.0552,263.2922,16193.0
2024-10-11 15:30:00,266.53,266.77,266.44,266.7,25432.0,263.2527,263.4898,263.1638,263.4206,25432.0
2024-10-14 09:30:00,267.04,267.35,266.36,267.1,33607.0,263.7564,264.0626,263.0848,263.8157,33607.0
2024-10-14 10:00:00,267.08,267.48,267.07,267.36,12830.0,263.7959,264.191,263.7861,264.0725,12830.0
2024-10-14 10:30:00,267.53,267.91,267.52,267.83,8026.0,264.2404,264.6157,264.2305,264.5367,8026.0
2024-10-14 11:00:00,267.78,268.21,267.75,267.98,9652.0,264.4873,264.9121,264.4577,264.6849,9652.0
2024-10-14 11:30:00,267.97,268.26,267.96,268.26,8247.0,264.675,264.9614,264.6651,264.9614,8247.0
2024-10-14 12:00:00,268.29,268.36,268.14,268.3,10718.0,264.9911,265.0602,264.8429,265.0009,10718.0
2024-10-14 12:30:00,268.29,268.41,268.2,268.41,8924.0,264.9911,265.1096,264.9022,265.1096,8924.0
2024-10-14 13:00:00,268.44,268.45,268.18,268.21,4246.0,265.1392,265.1491,264.8824,264.9121,4246.0
2024-10-14 13:30:00,268.13,268.33,268.11,268.26,12850.0,264.833,265.0306,264.8133,264.9614,12850.0
2024-10-14 14:00:00,268.23,268.57,268.18,268.54,9248.0,264.9318,265.2676,264.8824,265.238,9248.0
2024-10-14 14:30:00,268.58,268.72,268.47,268.51,24578.0,265.2775,265.4158,265.1689,265.2084,24578.0
2024-10-14 15:00:00,268.5,268.75,268.44,268.71,14518.0,265.1985,265.4454,265.1392,265.4059,14518.0
2024-10-14 15:30:00,268.74,268.98,268.65,268.78,19710.0,265.4355,265.6726,265.3466,265.475,19710.0
2024-10-15 09:30:00,268.97,269.6,268.97,269.31,36242.0,265.6627,266.285,265.6627,265.9985,36242.0
2024-10-15 10:00:00,269.4,270.2,269.38,269.98,28219.0,266.0874,266.8776,266.0677,266.6603,28219.0
2024-10-15 10:30:00,269.91,270.01,269.33,269.74,22413.0,266.5911,266.6899,266.0183,266.4232,22413.0
2024-10-15 11:00:00,269.7,269.95,269.59,269.91,14572.0,266.3837,266.6307,266.2751,266.5911,14572.0
2024-10-15 11:30:00,269.88,269.97,269.59,269.62,20155.0,266.5615,266.6504,266.2751,266.3047,20155.0
2024-10-15 12:00:00,269.62,270.1,269.62,270.1,7356.0,266.3047,266.7788,266.3047,266.7788,7356.0
2024-10-15 12:30:00,270.0,270.17,269.65,269.67,8659.0,266.68,266.848,266.3343,266.3541,8659.0
2024-10-15 13:00:00,269.68,269.76,269.32,269.4,6653.0,266.364,266.443,266.0084,266.0874,6653.0
2024-10-15 13:30:00,269.42,269.58,269.11,269.17,8281.0,266.1072,266.2652,265.801,265.8602,8281.0
2024-10-15 14:00:00,269.07,269.22,268.59,268.61,13716.0,265.7615,265.9096,265.2874,265.3071,13716.0
2024-10-15 14:30:00,268.69,268.7,268.51,268.51,62313.0,265.3862,265.396,265.2084,265.2084,62313.0
2024-10-15 15:00:00,268.57,268.57,268.01,268.02,48658.0,265.2676,265.2676,264.7145,264.7244,48658.0
2024-10-15 15:30:00,268.0,268.2,267.61,267.9,43030.0,264.7046,264.9022,264.3194,264.6059,43030.0
2024-10-16 09:30:00,268.49,268.91,268.15,268.86,49755.0,265.1886,265.6034,264.8528,265.5541,49755.0
2024-10-16 10:00:00,269.12,269.49,269.1,269.12,21382.0,265.8109,266.1763,265.7911,265.8109,21382.0
2024-10-16 10:30:00,269.23,269.35,268.82,269.16,12154.0,265.9195,266.038,265.5146,265.8504,12154.0
2024-10-16 11:00:00,269.3,269.31,268.91,269.25,11667.0,265.9887,265.9985,265.6034,265.9393,11667.0
2024-10-16 11:30:00,269.33,269.42,269.25,269.38,15590.0,266.0183,266.1072,265.9393,266.0677,15590.0
2024-10-16 12:00:00,269.41,269.48,269.36,269.41,18828.0,266.0973,266.1664,266.0479,266.0973,18828.0
2024-10-16 12:30:00,269.34,269.46,269.28,269.35,14987.0,266.0282,266.1467,265.9689,266.038,14987.0
2024-10-16 13:00:00,269.34,269.4,269.19,269.25,19790.0,266.0282,266.0874,265.88,265.9393,19790.0
2024-10-16 13:30:00,269.23,269.48,269.23,269.44,15203.0,265.9195,266.1664,265.9195,266.1269,15203.0
2024-10-16 14:00:00,269.43,269.88,269.43,269.86,17579.0,266.1171,266.5615,266.1171,266.5418,17579.0
2024-10-16 14:30:00,269.88,269.94,269.59,269.62,23792.0,266.5615,266.6208,266.2751,266.3047,23792.0
2024-10-16 15:00:00,269.63,269.77,269.54,269.6,29999.0,266.3146,266.4529,266.2257,266.285,29999.0
2024-10-16 15:30:00,269.55,269.86,269.55,269.69,20867.0,266.2356,266.5418,266.2356,266.3739,20867.0
2024-10-17 09:30:00,270.58,270.79,269.63,269.94,41981.0,267.2529,267.4603,266.3146,266.6208,41981.0
2024-10-17 10:00:00,269.97,270.08,269.28,269.46,12060.0,266.6504,266.7591,265.9689,266.1467,12060.0
2024-10-17 10:30:00,269.56,269.71,269.3,269.49,11696.0,266.2455,266.3936,265.9887,266.1763,11696.0
2024-10-17 11:00:00,269.56,269.66,269.15,269.58,15597.0,266.2455,266.3442,265.8405,266.2652,15597.0
2024-10-17 11:30:00,269.53,269.69,269.47,269.69,52427.0,266.2158,266.3739,266.1566,266.3739,52427.0
2024-10-17 12:00:00,269.67,269.75,269.53,269.67,12612.0,266.3541,266.4331,266.2158,266.3541,12612.0
2024-10-17 12:30:00,269.66,269.98,269.62,269.93,9694.0,266.3442,266.6603,266.3047,266.6109,9694.0
2024-10-17 13:00:00,269.95,269.95,269.58,269.64,17069.0,266.6307,266.6307,266.2652,266.3245,17069.0
2024-10-17 13:30:00,269.65,269.94,269.53,269.84,12539.0,266.3343,266.6208,266.2158,266.522,12539.0
2024-10-17 14:00:00,269.84,269.85,269.22,269.32,29390.0,266.522,266.5319,265.9096,266.0084,29390.0
2024-10-17 14:30:00,269.21,269.31,269.17,269.26,17293.0,265.8998,265.9985,265.8602,265.9491,17293.0
2024-10-17 15:00:00,269.29,269.44,269.2,269.34,14509.0,265.9788,266.1269,265.8899,266.0282,14509.0
2024-10-17 15:30:00,269.28,269.38,269.09,269.31,21579.0,265.9689,266.0677,265.7812,265.9985,21579.0
2024-10-18 09:30:00,270.1,270.2,268.69,269.25,28236.0,266.7788,266.8776,265.3862,265.9393,28236.0
2024-10-18 10:00:00,269.22,269.42,269.11,269.29,17339.0,265.9096,266.1072,265.801,265.9788,17339.0
2024-10-18 10:30:00,269.39,269.64,269.14,269.52,11761.0,266.0775,266.3245,265.8306,266.2059,11761.0
2024-10-18 11:00:00,269.51,269.61,269.43,269.58,6871.0,266.1961,266.2948,266.1171,266.2652,6871.0
2024-10-18 11:30:00,269.68,269.77,269.56,269.63,9891.0,266.364,266.4529,266.2455,266.3146,9891.0
2024-10-18 12:00:00,269.7,270.12,269.64,270.05,7080.0,266.3837,266.7986,266.3245,266.7294,7080.0
2024-10-18 12:30:00,270.04,270.31,269.99,270.13,15280.0,266.7196,266.9862,266.6702,266.8084,15280.0
2024-10-18 13:00:00,270.12,270.26,270.04,270.1,13676.0,266.7986,266.9368,266.7196,266.7788,13676.0
2024-10-18 13:30:00,270.07,270.23,270.05,270.06,16099.0,266.7492,266.9072,266.7294,266.7393,16099.0
2024-10-18 14:00:00,270.01,270.46,269.71,270.38,17835.0,266.6899,267.1344,266.3936,267.0554,17835.0
2024-10-18 14:30:00,270.36,270.37,270.18,270.21,17688.0,267.0356,267.0455,266.8578,266.8875,17688.0
2024-10-18 15:00:00,270.11,270.11,269.86,269.94,15992.0,266.7887,266.7887,266.5418,266.6208,15992.0
2024-10-18 15:30:00,269.95,270.36,269.93,270.31,16363.0,266.6307,267.0356,266.6109,266.9862,16363.0
2024-10-21 09:30:00,270.02,270.4,269.85,269.86,39732.0,266.6998,267.0751,266.5319,266.5418,39732.0
2024-10-21 10:00:00,269.88,270.0,269.26,269.27,13800.0,266.5615,266.68,265.9491,265.959,13800.0
2024-10-21 10:30:00,269.1,269.14,268.54,268.54,12576.0,265.7911,265.8306,265.238,265.238,12576.0
2024-10-21 11:00:00,268.51,268.55,267.72,267.74,18752.0,265.2084,265.2479,264.4281,264.4478,18752.0
2024-10-21 11:30:00,267.67,268.42,267.61,268.27,6151.0,264.3787,265.1195,264.3194,264.9713,6151.0
2024-10-21 12:00:00,268.31,268.33,268.11,268.3,19972.0,265.0108,265.0306,264.8133,265.0009,19972.0
2024-10-21 12:30:00,268.28,268.51,268.17,268.51,8376.0,264.9812,265.2084,264.8725,265.2084,8376.0
2024-10-21 13:00:00,268.5,268.68,268.43,268.55,11412.0,265.1985,265.3763,265.1293,265.2479,11412.0
2024-10-21 13:30:00,268.54,268.65,268.43,268.53,15961.0,265.238,265.3466,265.1293,265.2281,15961.0
2024-10-21 14:00:00,268.48,268.5,268.16,268.21,12483.0,265.1787,265.1985,264.8627,264.9121,12483.0
2024-10-21 14:30:00,268.19,268.19,268.0,268.08,10432.0,264.8923,264.8923,264.7046,264.7837,10432.0
2024-10-21 15:00:00,268.06,268.38,268.05,268.28,26174.0,264.7639,265.08,264.754,264.9812,26174.0
2024-10-21 15:30:00,268.27,268.4,268.01,268.4,33991.0,264.9713,265.0997,264.7145,265.0997,33991.0
2024-10-22 09:30:00,266.89,267.53,266.16,266.23,60062.0,263.6083,264.2404,262.8873,262.9564,60062.0
2024-10-22 10:00:00,266.46,266.5,265.72,265.87,21440.0,263.1836,263.2231,262.4527,262.6008,21440.0
2024-10-22 10:30:00,265.81,266.28,265.58,266.28,11748.0,262.5416,263.0058,262.3144,263.0058,11748.0
2024-10-22 11:00:00,266.21,266.52,266.05,266.35,21745.0,262.9366,263.2428,262.7786,263.0749,21745.0
2024-10-22 11:30:00,266.41,266.49,266.29,266.32,10669.0,263.1342,263.2132,263.0157,263.0453,10669.0
2024-10-22 12:00:00,266.23,266.4,266.05,266.38,13028.0,262.9564,263.1243,262.7786,263.1046,13028.0
2024-10-22 12:30:00,266.42,266.66,266.42,266.62,11783.0,263.1441,263.3811,263.1441,263.3416,11783.0
2024-10-22 13:00:00,266.64,266.71,266.54,266.63,15482.0,263.3614,263.4305,263.2626,263.3515,15482.0
2024-10-22 13:30:00,266.66,266.99,266.6,266.95,15784.0,263.3811,263.7071,263.3218,263.6675,15784.0
2024-10-22 14:00:00,267.09,267.12,266.85,267.01,16835.0,263.8058,263.8355,263.5688,263.7268,16835.0
2024-10-22 14:30:00,267.0,267.07,266.74,266.76,13199.0,263.7169,263.7861,263.4601,263.4799,13199.0
2024-10-22 15:00:00,266.75,267.1,266.72,267.0,20814.0,263.47,263.8157,263.4404,263.7169,20814.0
2024-10-22 15:30:00,267.04,267.18,266.7,266.7,24644.0,263.7564,263.8947,263.4206,263.4206,24644.0
2024-10-23 09:30:00,265.84,267.05,265.84,266.84,26617.0,262.5712,263.7663,262.5712,263.5589,26617.0
2024-10-23 10:00:00,266.62,266.94,266.17,266.74,303879.0,263.3416,263.6577,262.8971,263.4601,303879.0
2024-10-23 10:30:00,266.66,266.76,266.23,266.35,14623.0,263.3811,263.4799,262.9564,263.0749,14623.0
2024-10-23 11:00:00,266.31,266.32,265.72,265.84,12140.0,263.0354,263.0453,262.4527,262.5712,12140.0
2024-10-23 11:30:00,265.81,266.4,265.81,266.4,12828.0,262.5416,263.1243,262.5416,263.1243,12828.0
2024-10-23 12:00:00,266.39,266.5,266.0,266.09,8990.0,263.1144,263.2231,262.7292,262.8181,8990.0
2024-10-23 12:30:00,266.0,266.24,265.86,266.05,9717.0,262.7292,262.9663,262.5909,262.7786,9717.0
2024-10-23 13:00:00,266.02,266.08,265.39,265.47,15028.0,262.749,262.8082,262.1267,262.2057,15028.0
2024-10-23 13:30:00,265.42,265.46,265.23,265.32,15959.0,262.1564,262.1959,261.9687,262.0576,15959.0
2024-10-23 14:00:00,265.24,265.24,264.39,264.86,20258.0,261.9786,261.9786,261.139,261.6032,20258.0
2024-10-23 14:30:00,264.86,265.55,264.85,265.4,22062.0,261.6032,262.2848,261.5934,262.1366,22062.0
2024-10-23 15:00:00,265.4,265.7,265.36,265.64,21047.0,262.1366,262.4329,262.0971,262.3737,21047.0
2024-10-23 15:30:00,265.61,265.97,265.54,265.94,29222.0,262.344,262.6996,262.2749,262.67,29222.0
2024-10-24 09:30:00,266.81,267.33,266.15,267.0,25659.0,263.5293,264.0429,262.8774,263.7169,25659.0
2024-10-24 10:00:00,267.02,267.26,266.38,267.07,470086.0,263.7367,263.9737,263.1046,263.7861,470086.0
2024-10-24 10:30:00,267.1,267.32,266.66,266.97,31548.0,263.8157,264.033,263.3811,263.6873,31548.0
2024-10-24 11:00:00,266.99,266.99,266.38,266.38,13868.0,263.7071,263.7071,263.1046,263.1046,13868.0
2024-10-24 11:30:00,266.41,266.41,265.86,266.14,8517.0,263.1342,263.1342,262.5909,262.8675,8517.0
2024-10-24 12:00:00,266.06,266.06,265.46,266.04,110032.0,262.7885,262.7885,262.1959,262.7687,110032.0
2024-10-24 12:30:00,266.14,266.4,266.14,266.33,12514.0,262.8675,263.1243,262.8675,263.0552,12514.0
2024-10-24 13:00:00,266.32,266.47,266.19,266.28,6849.0,263.0453,263.1934,262.9169,263.0058,6849.0
2024-10-24 13:30:00,266.33,266.6,266.03,266.03,62199.0,263.0552,263.3218,262.7589,262.7589,62199.0
2024-10-24 14:00:00,266.01,266.34,265.91,266.1,14429.0,262.7391,263.065,262.6403,262.828,14429.0
2024-10-24 14:30:00,266.07,266.12,265.9,266.08,15575.0,262.7984,262.8478,262.6305,262.8082,15575.0
2024-10-24 15:00:00,265.98,266.29,265.8,266.24,33909.0,262.7095,263.0157,262.5317,262.9663,33909.0
2024-10-24 15:30:00,266.22,266.38,266.14,266.14,33254.0,262.9465,263.1046,262.8675,262.8675,33254.0
2024-10-25 09:30:00,267.57,267.98,267.08,267.22,39502.0,264.2799,264.6849,263.7959,263.9342,39502.0
2024-10-25 10:00:00,267.29,267.98,267.29,267.88,156266.0,264.0034,264.6849,264.0034,264.5861,156266.0
2024-10-25 10:30:00,267.81,267.88,267.25,267.25,19729.0,264.517,264.5861,263.9639,263.9639,19729.0
2024-10-25 11:00:00,267.25,267.39,266.41,266.52,32511.0,263.9639,264.1021,263.1342,263.2428,32511.0
2024-10-25 11:30:00,266.52,266.7,266.25,266.64,13047.0,263.2428,263.4206,262.9762,263.3614,13047.0
2024-10-25 12:00:00,266.57,266.57,266.26,266.56,16338.0,263.2922,263.2922,262.986,263.2823,16338.0
2024-10-25 12:30:00,266.61,266.61,266.18,266.18,9926.0,263.3317,263.3317,262.907,262.907,9926.0
2024-10-25 13:00:00,266.22,266.27,265.56,265.87,10716.0,262.9465,262.9959,262.2946,262.6008,10716.0
2024-10-25 13:30:00,265.75,265.8,265.11,265.29,14146.0,262.4823,262.5317,261.8502,262.028,14146.0
2024-10-25 14:00:00,265.29,265.58,264.79,265.58,24353.0,262.028,262.3144,261.5341,262.3144,24353.0
2024-10-25 14:30:00,265.42,265.79,265.34,265.64,26447.0,262.1564,262.5218,262.0773,262.3737,26447.0
2024-10-25 15:00:00,265.61,265.68,265.15,265.33,25753.0,262.344,262.4132,261.8897,262.0675,25753.0
2024-10-25 15:30:00,265.31,265.4,264.98,265.11,22186.0,262.0477,262.1366,261.7218,261.8502,22186.0
2024-10-28 09:30:00,266.46,267.43,266.38,267.12,57304.0,263.1836,264.1416,263.1046,263.8355,57304.0
2024-10-28 10:00:00,266.91,267.22,266.75,267.18,28870.0,263.628,263.9342,263.47,263.8947,28870.0
2024-10-28 10:30:00,267.08,267.11,266.73,266.95,10425.0,263.7959,263.8256,263.4503,263.6675,10425.0
2024-10-28 11:00:00,266.94,267.1,266.85,266.87,16167.0,263.6577,263.8157,263.5688,263.5885,16167.0
2024-10-28 11:30:00,266.9,266.91,266.52,266.64,11458.0,263.6182,263.628,263.2428,263.3614,11458.0
2024-10-28 12:00:00,266.54,267.01,266.54,266.94,12806.0,263.2626,263.7268,263.2626,263.6577,12806.0
2024-10-28 12:30:00,266.96,266.97,266.64,266.73,8814.0,263.6774,263.6873,263.3614,263.4503,8814.0
2024-10-28 13:00:00,266.71,266.84,266.6,266.79,15970.0,263.4305,263.5589,263.3218,263.5095,15970.0
2024-10-28 13:30:00,266.87,266.93,266.82,266.87,5334.0,263.5885,263.6478,263.5391,263.5885,5334.0
2024-10-28 14:00:00,266.74,266.81,266.58,266.66,10809.0,263.4601,263.5293,263.3021,263.3811,10809.0
2024-10-28 14:30:00,266.62,267.02,266.54,266.75,12650.0,263.3416,263.7367,263.2626,263.47,12650.0
2024-10-28 15:00:00,266.67,267.05,266.58,267.02,23693.0,263.391,263.7663,263.3021,263.7367,23693.0
2024-10-28 15:30:00,266.97,267.18,266.65,266.72,26030.0,263.6873,263.8947,263.3712,263.4404,26030.0
2024-10-29 09:30:00,265.76,266.25,265.11,266.02,624355.0,262.4922,262.9762,261.8502,262.749,624355.0
2024-10-29 10:00:00,266.1,266.85,265.74,266.22,14899.0,262.828,263.5688,262.4724,262.9465,14899.0
2024-10-29 10:30:00,266.26,266.81,266.23,266.61,16342.0,262.986,263.5293,262.9564,263.3317,16342.0
2024-10-29 11:00:00,266.58,266.68,266.22,266.39,10898.0,263.3021,263.4009,262.9465,263.1144,10898.0
2024-10-29 11:30:00,266.39,266.67,266.26,266.47,10129.0,263.1144,263.391,262.986,263.1934,10129.0
2024-10-29 12:00:00,266.57,266.72,266.47,266.47,15465.0,263.2922,263.4404,263.1934,263.1934,15465.0
2024-10-29 12:30:00,266.41,266.7,266.36,266.6,13858.0,263.1342,263.4206,263.0848,263.3218,13858.0
2024-10-29 13:00:00,266.67,266.94,266.43,266.46,8286.0,263.391,263.6577,263.1539,263.1836,8286.0
2024-10-29 13:30:00,266.44,266.45,266.15,266.42,10918.0,263.1638,263.1737,262.8774,263.1441,10918.0
2024-10-29 14:00:00,266.37,266.46,266.19,266.4,18812.0,263.0947,263.1836,262.9169,263.1243,18812.0
2024-10-29 14:30:00,266.49,266.72,266.46,266.55,13560.0,263.2132,263.4404,263.1836,263.2725,13560.0
2024-10-29 15:00:00,266.53,266.61,266.35,266.49,32254.0,263.2527,263.3317,263.0749,263.2132,32254.0
2024-10-29 15:30:00,266.5,266.5,266.02,266.06,21223.0,263.2231,263.2231,262.749,262.7885,21223.0
2024-10-30 09:30:00,265.63,267.39,265.49,267.36,56091.0,262.3638,264.1021,262.2255,264.0725,56091.0
2024-10-30 10:00:00,267.18,267.57,266.96,267.02,29652.0,263.8947,264.2799,263.6774,263.7367,29652.0
2024-10-30 10:30:00,266.95,267.08,266.73,266.85,22876.0,263.6675,263.7959,263.4503,263.5688,22876.0
2024-10-30 11:00:00,266.84,266.88,266.42,266.71,20798.0,263.5589,263.5984,263.1441,263.4305,20798.0
2024-10-30 11:30:00,266.66,267.05,266.66,266.93,8877.0,263.3811,263.7663,263.3811,263.6478,8877.0
2024-10-30 12:00:00,266.93,266.94,266.67,266.67,11724.0,263.6478,263.6577,263.391,263.391,11724.0
2024-10-30 12:30:00,266.64,266.75,266.44,266.44,8646.0,263.3614,263.47,263.1638,263.1638,8646.0
2024-10-30 13:00:00,266.37,266.57,266.32,266.4,7620.0,263.0947,263.2922,263.0453,263.1243,7620.0
2024-10-30 13:30:00,266.22,266.28,266.0,266.18,20977.0,262.9465,263.0058,262.7292,262.907,20977.0
2024-10-30 14:00:00,266.22,266.61,266.22,266.35,21788.0,262.9465,263.3317,262.9465,263.0749,21788.0
2024-10-30 14:30:00,266.33,266.45,266.29,266.34,19332.0,263.0552,263.1737,263.0157,263.065,19332.0
2024-10-30 15:00:00,266.3,266.3,266.0,266.1,18912.0,263.0255,263.0255,262.7292,262.828,18912.0
2024-10-30 15:30:00,266.09,266.11,265.68,265.8,41155.0,262.8181,262.8379,262.4132,262.5317,41155.0
2024-10-31 09:30:00,265.46,265.57,264.54,265.27,665240.0,262.1959,262.3045,261.2872,262.0082,665240.0
2024-10-31 10:00:00,265.3,265.38,264.23,264.41,35115.0,262.0378,262.1169,260.981,261.1588,35115.0
2024-10-31 10:30:00,264.39,264.6,263.58,263.62,17022.0,261.139,261.3464,260.339,260.3785,17022.0
2024-10-31 11:00:00,263.51,263.93,263.1,263.57,24601.0,260.2698,260.6847,259.8649,260.3291,24601.0
2024-10-31 11:30:00,263.72,263.92,263.53,263.84,14322.0,260.4773,260.6748,260.2896,260.5958,14322.0
2024-10-31 12:00:00,263.85,264.32,263.82,264.25,11594.0,260.6057,261.0699,260.576,261.0007,11594.0
2024-10-31 12:30:00,264.22,264.23,264.02,264.17,29004.0,260.9711,260.981,260.7736,260.9217,29004.0
2024-10-31 13:00:00,264.28,264.44,264.24,264.26,18116.0,261.0304,261.1884,260.9909,261.0106,18116.0
2024-10-31 13:30:00,264.23,264.23,263.93,264.13,14415.0,260.981,260.981,260.6847,260.8822,14415.0
2024-10-31 14:00:00,264.16,264.16,263.85,263.96,34427.0,260.9119,260.9119,260.6057,260.7143,34427.0
2024-10-31 14:30:00,263.97,264.01,263.59,263.95,19554.0,260.7242,260.7637,260.3489,260.7044,19554.0
2024-10-31 15:00:00,263.96,264.0,263.68,263.77,27747.0,260.7143,260.7538,260.4378,260.5266,27747.0
2024-10-31 15:30:00,263.78,263.8,262.7,262.72,32317.0,260.5365,260.5563,259.4698,259.4896,32317.0
2024-11-01 09:30:00,264.04,264.57,263.52,264.27,79556.0,260.7933,261.3168,260.2797,261.0205,79556.0
2024-11-01 10:00:00,264.44,265.43,264.05,265.43,30208.0,261.1884,262.1662,260.8032,262.1662,30208.0
2024-11-01 10:30:00,265.42,265.43,264.31,264.78,27290.0,262.1564,262.1662,261.06,261.5242,27290.0
2024-11-01 11:00:00,264.78,264.9,264.52,264.69,31689.0,261.5242,261.6428,261.2674,261.4353,31689.0
2024-11-01 11:30:00,264.78,264.78,263.87,264.0,15832.0,261.5242,261.5242,260.6254,260.7538,15832.0
2024-11-01 12:00:00,264.07,264.3,263.99,264.1,9368.0,260.823,261.0501,260.7439,260.8526,9368.0
2024-11-01 12:30:00,263.95,264.26,263.46,263.48,14919.0,260.7044,261.0106,260.2205,260.2402,14919.0
2024-11-01 13:00:00,263.57,263.83,263.29,263.63,18509.0,260.3291,260.5859,260.0525,260.3884,18509.0
2024-11-01 13:30:00,263.57,263.58,262.76,262.85,13911.0,260.3291,260.339,259.5291,259.618,13911.0
2024-11-01 14:00:00,262.74,262.98,262.54,262.94,19109.0,259.5093,259.7464,259.3118,259.7069,19109.0
2024-11-01 14:30:00,262.86,263.15,262.84,263.06,11192.0,259.6278,259.9143,259.6081,259.8254,11192.0
2024-11-01 15:00:00,263.03,263.28,262.9,262.96,18344.0,259.7957,260.0427,259.6673,259.7266,18344.0
2024-11-01 15:30:00,262.93,263.05,262.43,262.54,41174.0,259.697,259.8155,259.2031,259.3118,41174.0
2024-11-04 09:30:00,262.31,263.36,262.27,263.31,115595.0,259.0846,260.1217,259.0451,260.0723,115595.0
2024-11-04 10:00:00,263.36,263.93,263.24,263.81,742051.0,260.1217,260.6847,260.0032,260.5662,742051.0
2024-11-04 10:30:00,263.73,263.88,263.24,263.31,32984.0,260.4871,260.6353,260.0032,260.0723,32984.0
2024-11-04 11:00:00,263.29,263.45,262.99,263.0,14489.0,260.0525,260.2106,259.7562,259.7661,14489.0
2024-11-04 11:30:00,262.95,262.95,261.93,262.09,17777.0,259.7167,259.7167,258.7093,258.8673,17777.0
2024-11-04 12:00:00,262.12,262.79,261.81,262.73,20971.0,258.8969,259.5587,258.5907,259.4994,20971.0
2024-11-04 12:30:00,262.82,262.94,262.7,262.84,10464.0,259.5883,259.7069,259.4698,259.6081,10464.0
2024-11-04 13:00:00,262.78,262.92,262.22,262.77,67340.0,259.5488,259.6871,258.9957,259.5389,67340.0
2024-11-04 13:30:00,262.79,263.01,262.78,262.84,16576.0,259.5587,259.776,259.5488,259.6081,16576.0
2024-11-04 14:00:00,262.88,263.0,262.69,262.69,17715.0,259.6476,259.7661,259.4599,259.4599,17715.0
2024-11-04 14:30:00,262.66,262.94,262.6,262.67,49132.0,259.4303,259.7069,259.371,259.4402,49132.0
2024-11-04 15:00:00,262.63,262.83,262.53,262.68,21282.0,259.4007,259.5982,259.3019,259.4501,21282.0
2024-11-04 15:30:00,262.67,262.67,262.32,262.63,34221.0,259.4402,259.4402,259.0945,259.4007,34221.0
2024-11-05 09:30:00,263.11,264.77,262.72,264.74,82296.0,259.8748,261.5144,259.4896,261.4847,82296.0
2024-11-05 10:00:00,264.81,265.13,264.51,264.83,26937.0,261.5539,261.8699,261.2575,261.5736,26937.0
2024-11-05 10:30:00,264.82,265.63,264.82,265.13,30491.0,261.5637,262.3638,261.5637,261.8699,30491.0
2024-11-05 11:00:00,265.1,265.47,264.96,265.26,21062.0,261.8403,262.2057,261.702,261.9983,21062.0
2024-11-05 11:30:00,265.3,265.61,265.29,265.58,9418.0,262.0378,262.344,262.028,262.3144,9418.0
2024-11-05 12:00:00,265.54,265.71,265.41,265.57,7982.0,262.2749,262.4428,262.1465,262.3045,7982.0
2024-11-05 12:30:00,265.7,265.93,265.7,265.82,10353.0,262.4329,262.6601,262.4329,262.5514,10353.0
2024-11-05 13:00:00,265.88,266.01,265.63,265.74,18236.0,262.6107,262.7391,262.3638,262.4724,18236.0
2024-11-05 13:30:00,265.76,265.93,265.59,265.87,15116.0,262.4922,262.6601,262.3243,262.6008,15116.0
2024-11-05 14:00:00,265.91,266.11,265.89,265.97,9665.0,262.6403,262.8379,262.6206,262.6996,9665.0
2024-11-05 14:30:00,265.94,266.14,265.7,265.77,13015.0,262.67,262.8675,262.4329,262.5021,13015.0
2024-11-05 15:00:00,265.69,266.11,265.68,266.08,23437.0,262.423,262.8379,262.4132,262.8082,23437.0
2024-11-05 15:30:00,266.1,266.74,266.06,266.74,25878.0,262.828,263.4601,262.7885,263.4601,25878.0
2024-11-06 09:30:00,273.94,273.94,270.61,271.07,124103.0,270.5716,270.5716,267.2825,267.7369,124103.0
2024-11-06 10:00:00,271.25,272.18,271.14,271.84,95865.0,267.9147,268.8332,267.806,268.4974,95865.0
2024-11-06 10:30:00,271.9,271.92,270.96,271.31,35826.0,268.5567,268.5764,267.6282,267.9739,35826.0
2024-11-06 11:00:00,271.4,272.12,271.14,272.04,37240.0,268.0628,268.774,267.806,268.695,37240.0
2024-11-06 11:30:00,272.13,272.36,271.91,272.36,33535.0,268.7839,269.011,268.5666,269.011,33535.0
2024-11-06 12:00:00,272.32,272.49,271.94,272.2,40254.0,268.9715,269.1394,268.5962,268.853,40254.0
2024-11-06 12:30:00,272.18,272.59,272.13,272.56,46324.0,268.8332,269.2382,268.7839,269.2086,46324.0
2024-11-06 13:00:00,272.52,272.9,272.52,272.88,38365.0,269.1691,269.5444,269.1691,269.5246,38365.0
2024-11-06 13:30:00,272.93,273.05,272.89,272.96,21433.0,269.574,269.6925,269.5345,269.6036,21433.0
2024-11-06 14:00:00,272.98,273.32,272.98,273.27,28227.0,269.6234,269.9592,269.6234,269.9098,28227.0
2024-11-06 14:30:00,273.21,273.34,272.96,273.09,17530.0,269.8506,269.979,269.6036,269.732,17530.0
2024-11-06 15:00:00,273.11,273.68,273.03,273.55,26806.0,269.7518,270.3148,269.6728,270.1864,26806.0
2024-11-06 15:30:00,273.6,273.91,273.36,273.7,65299.0,270.2358,270.542,269.9987,270.3345,65299.0
2024-11-07 09:30:00,274.58,274.59,273.58,273.9,177502.0,271.2037,271.2136,270.216,270.5321,177502.0
2024-11-07 10:00:00,273.99,274.45,273.9,274.38,41651.0,270.621,271.0753,270.5321,271.0062,41651.0
2024-11-07 10:30:00,274.46,274.98,274.46,274.84,43108.0,271.0852,271.5988,271.0852,271.4605,43108.0
2024-11-07 11:00:00,274.89,274.92,274.46,274.51,33034.0,271.5099,271.5395,271.0852,271.1346,33034.0
2024-11-07 11:30:00,274.49,274.64,274.18,274.4,16417.0,271.1148,271.263,270.8086,271.0259,16417.0
2024-11-07 12:00:00,274.41,274.92,274.41,274.87,12533.0,271.0358,271.5395,271.0358,271.4902,12533.0
2024-11-07 12:30:00,274.92,275.09,274.89,274.94,47213.0,271.5395,271.7075,271.5099,271.5593,47213.0
2024-11-07 13:00:00,274.94,274.97,274.52,274.53,19206.0,271.5593,271.5889,271.1445,271.1543,19206.0
2024-11-07 13:30:00,274.45,274.55,274.23,274.46,17912.0,271.0753,271.1741,270.858,271.0852,17912.0
2024-11-07 14:00:00,274.23,274.61,274.0,274.37,21626.0,270.858,271.2334,270.6309,270.9963,21626.0
2024-11-07 14:30:00,274.44,274.77,273.99,274.67,22251.0,271.0654,271.3914,270.621,271.2926,22251.0
2024-11-07 15:00:00,274.89,275.26,274.68,274.97,49431.0,271.5099,271.8754,271.3025,271.5889,49431.0
2024-11-07 15:30:00,275.0,275.12,274.47,274.59,38646.0,271.6186,271.7371,271.0951,271.2136,38646.0
2024-11-08 09:30:00,274.57,275.51,274.29,275.44,103951.0,271.1938,272.1223,270.9173,272.0532,103951.0
2024-11-08 10:00:00,275.49,276.19,275.18,276.09,49732.0,272.1025,272.7939,271.7963,272.6952,49732.0
2024-11-08 10:30:00,276.13,276.5,276.07,276.5,17137.0,272.7347,273.1001,272.6754,273.1001,17137.0
2024-11-08 11:00:00,276.49,276.68,276.27,276.28,17076.0,273.0902,273.2779,272.8729,272.8828,17076.0
2024-11-08 11:30:00,276.3,276.3,275.95,276.09,22980.0,272.9026,272.9026,272.5569,272.6952,22980.0
2024-11-08 12:00:00,276.09,276.17,275.87,276.12,17260.0,272.6952,272.7742,272.4779,272.7248,17260.0
2024-11-08 12:30:00,276.07,276.48,276.07,276.43,23746.0,272.6754,273.0804,272.6754,273.031,23746.0
2024-11-08 13:00:00,276.37,276.46,276.22,276.37,25298.0,272.9717,273.0606,272.8236,272.9717,25298.0
2024-11-08 13:30:00,276.35,276.8,276.29,276.8,16250.0,272.952,273.3964,272.8927,273.3964,16250.0
2024-11-08 14:00:00,276.76,276.98,276.62,276.93,14636.0,273.3569,273.5742,273.2186,273.5248,14636.0
2024-11-08 14:30:00,276.93,277.1,276.89,276.94,18488.0,273.5248,273.6927,273.4853,273.5347,18488.0
2024-11-08 15:00:00,276.92,276.92,276.5,276.54,24407.0,273.515,273.515,273.1001,273.1396,24407.0
2024-11-08 15:30:00,276.51,276.64,276.38,276.57,28239.0,273.11,273.2384,272.9816,273.1693,28239.0
2024-11-11 09:30:00,277.95,278.64,277.67,278.64,72352.0,274.5323,275.2138,274.2557,275.2138,72352.0
2024-11-11 10:00:00,278.61,278.83,278.28,278.77,32516.0,275.1842,275.4015,274.8582,275.3422,32516.0
2024-11-11 10:30:00,278.79,279.26,278.67,279.22,28195.0,275.362,275.8262,275.2434,275.7867,28195.0
2024-11-11 11:00:00,279.24,279.46,279.12,279.29,29254.0,275.8064,276.0237,275.6879,275.8558,29254.0
2024-11-11 11:30:00,279.27,279.67,279.22,279.66,19288.0,275.8361,276.2311,275.7867,276.2213,19288.0
2024-11-11 12:00:00,279.66,279.66,279.26,279.31,18860.0,276.2213,276.2213,275.8262,275.8756,18860.0
2024-11-11 12:30:00,279.27,279.34,279.05,279.06,19520.0,275.8361,275.9052,275.6188,275.6286,19520.0
2024-11-11 13:00:00,278.89,278.92,278.42,278.7,16709.0,275.4607,275.4904,274.9965,275.2731,16709.0
2024-11-11 13:30:00,278.67,278.93,278.54,278.85,11281.0,275.2434,275.5002,275.115,275.4212,11281.0
2024-11-11 14:00:00,278.86,278.86,278.57,278.81,10364.0,275.4311,275.4311,275.1447,275.3817,10364.0
2024-11-11 14:30:00,278.67,278.9,278.66,278.83,15637.0,275.2434,275.4706,275.2336,275.4015,15637.0
2024-11-11 15:00:00,278.75,278.82,278.66,278.76,37154.0,275.3225,275.3916,275.2336,275.3323,37154.0
2024-11-11 15:30:00,278.72,278.84,278.53,278.71,30042.0,275.2928,275.4113,275.1052,275.2829,30042.0
2024-11-12 09:30:00,277.97,278.57,277.77,278.05,41673.0,274.552,275.1447,274.3545,274.6311,41673.0
2024-11-12 10:00:00,278.09,278.12,277.44,277.45,48863.0,274.6706,274.7002,274.0286,274.0384,48863.0
2024-11-12 10:30:00,277.44,277.6,276.87,276.93,17652.0,274.0286,274.1866,273.4656,273.5248,17652.0
2024-11-12 11:00:00,276.87,276.91,276.63,276.79,11141.0,273.4656,273.5051,273.2285,273.3866,11141.0
2024-11-12 11:30:00,276.79,276.83,276.2,276.2,17956.0,273.3866,273.4261,272.8038,272.8038,17956.0
2024-11-12 12:00:00,276.1,276.47,276.09,276.42,18227.0,272.705,273.0705,272.6952,273.0211,18227.0
2024-11-12 12:30:00,276.36,276.45,275.77,275.86,14182.0,272.9618,273.0507,272.3791,272.468,14182.0
2024-11-12 13:00:00,275.82,276.28,275.81,276.28,11830.0,272.4285,272.8828,272.4186,272.8828,11830.0
2024-11-12 13:30:00,276.4,277.18,276.37,277.08,8903.0,273.0013,273.7718,272.9717,273.673,8903.0
2024-11-12 14:00:00,277.07,277.45,277.07,277.36,31405.0,273.6631,274.0384,273.6631,273.9495,31405.0
2024-11-12 14:30:00,277.33,277.52,277.3,277.37,20169.0,273.9199,274.1076,273.8903,273.9594,20169.0
2024-11-12 15:00:00,277.34,277.43,277.05,277.15,18127.0,273.9298,274.0187,273.6434,273.7421,18127.0
2024-11-12 15:30:00,277.09,277.14,276.76,276.77,33414.0,273.6829,273.7322,273.3569,273.3668,33414.0
2024-11-13 09:30:00,277.61,278.34,277.33,278.34,61109.0,274.1965,274.9175,273.9199,274.9175,61109.0
2024-11-13 10:00:00,278.32,278.32,277.19,277.99,18836.0,274.8977,274.8977,273.7816,274.5718,18836.0
2024-11-13 10:30:00,277.88,278.41,277.88,278.34,26467.0,274.4631,274.9866,274.4631,274.9175,26467.0
2024-11-13 11:00:00,278.39,278.51,278.2,278.44,19594.0,274.9669,275.0854,274.7792,275.0163,19594.0
2024-11-13 11:30:00,278.38,278.53,278.17,278.36,44468.0,274.957,275.1052,274.7496,274.9372,44468.0
2024-11-13 12:00:00,278.26,278.48,277.99,278.04,15163.0,274.8385,275.0558,274.5718,274.6212,15163.0
2024-11-13 12:30:00,278.01,278.23,277.97,278.14,27019.0,274.5916,274.8088,274.552,274.72,27019.0
2024-11-13 13:00:00,278.16,278.19,277.69,277.84,27095.0,274.7397,274.7693,274.2755,274.4236,27095.0
2024-11-13 13:30:00,277.81,277.87,277.47,277.5,20277.0,274.394,274.4533,274.0582,274.0878,20277.0
2024-11-13 14:00:00,277.57,277.6,276.94,276.94,28509.0,274.157,274.1866,273.5347,273.5347,28509.0
2024-11-13 14:30:00,276.9,276.94,276.44,276.48,44424.0,273.4952,273.5347,273.0409,273.0804,44424.0
2024-11-13 15:00:00,276.48,276.97,276.19,276.88,16304.0,273.0804,273.5643,272.7939,273.4754,16304.0
2024-11-13 15:30:00,276.8,277.2,276.32,276.44,35663.0,273.3964,273.7915,272.9223,273.0409,35663.0
2024-11-14 09:30:00,276.62,276.75,275.56,275.93,62767.0,273.2186,273.347,272.1717,272.5371,62767.0
2024-11-14 10:00:00,276.03,276.06,275.56,275.96,36298.0,272.6359,272.6655,272.1717,272.5668,36298.0
2024-11-14 10:30:00,275.9,276.13,275.67,275.69,25776.0,272.5075,272.7347,272.2803,272.3001,25776.0
2024-11-14 11:00:00,275.72,275.82,275.46,275.69,27092.0,272.3297,272.4285,272.0729,272.3001,27092.0
2024-11-14 11:30:00,275.68,275.74,275.13,275.22,31027.0,272.2902,272.3495,271.747,271.8359,31027.0
2024-11-14 12:00:00,275.05,275.14,274.66,274.71,49057.0,271.6679,271.7568,271.2827,271.3321,49057.0
2024-11-14 12:30:00,274.64,274.95,274.3,274.9,13359.0,271.263,271.5692,270.9272,271.5198,13359.0
2024-11-14 13:00:00,274.9,275.26,274.86,274.94,12253.0,271.5198,271.8754,271.4803,271.5593,12253.0
2024-11-14 13:30:00,274.9,274.95,274.47,274.5,12029.0,271.5198,271.5692,271.0951,271.1247,12029.0
2024-11-14 14:00:00,274.51,275.12,274.51,275.11,12192.0,271.1346,271.7371,271.1346,271.7272,12192.0
2024-11-14 14:30:00,275.15,275.33,275.04,275.25,12764.0,271.7667,271.9445,271.6581,271.8655,12764.0
2024-11-14 15:00:00,275.19,275.2,274.05,274.7,34063.0,271.8062,271.8161,270.6802,271.3223,34063.0
2024-11-14 15:30:00,274.72,274.77,273.74,273.87,42061.0,271.342,271.3914,270.3741,270.5025,42061.0
2024-11-15 09:30:00,273.36,274.12,273.12,273.19,48929.0,269.9987,270.7494,269.7617,269.8308,48929.0
2024-11-15 10:00:00,273.03,273.1,272.19,272.3,31812.0,269.6728,269.7419,268.8431,268.9518,31812.0
2024-11-15 10:30:00,272.25,272.55,271.91,272.26,17291.0,268.9024,269.1987,268.5666,268.9123,17291.0
2024-11-15 11:00:00,272.29,272.89,272.07,272.89,17966.0,268.9419,269.5345,268.7246,269.5345,17966.0
2024-11-15 11:30:00,272.73,272.82,272.25,272.45,10277.0,269.3765,269.4654,268.9024,269.0999,10277.0
2024-11-15 12:00:00,272.47,272.6,272.17,272.18,22826.0,269.1197,269.2481,268.8234,268.8332,22826.0
2024-11-15 12:30:00,272.14,272.26,271.88,272.25,12995.0,268.7937,268.9123,268.5369,268.9024,12995.0
2024-11-15 13:00:00,272.18,272.38,272.05,272.29,13128.0,268.8332,269.0308,268.7048,268.9419,13128.0
2024-11-15 13:30:00,272.08,272.24,271.69,271.9,16390.0,268.7345,268.8925,268.3493,268.5567,16390.0
2024-11-15 14:00:00,271.92,272.03,271.8,271.8,16659.0,268.5764,268.6851,268.4579,268.4579,16659.0
2024-11-15 14:30:00,271.76,272.37,271.74,272.1,24981.0,268.4184,269.0209,268.3986,268.7542,24981.0
2024-11-15 15:00:00,272.05,272.46,271.99,272.11,42069.0,268.7048,269.1098,268.6456,268.7641,42069.0
2024-11-15 15:30:00,272.17,272.59,272.03,272.38,52107.0,268.8234,269.2382,268.6851,269.0308,52107.0
2024-11-18 09:30:00,272.72,272.86,272.12,272.37,64305.0,269.3666,269.5049,268.774,269.0209,64305.0
2024-11-18 10:00:00,272.34,273.02,272.26,272.88,20834.0,268.9913,269.6629,268.9123,269.5246,20834.0
2024-11-18 10:30:00,272.94,273.48,272.88,273.46,10097.0,269.5839,270.1173,269.5246,270.0975,10097.0
2024-11-18 11:00:00,273.5,274.21,273.5,273.95,20620.0,270.137,270.8383,270.137,270.5815,20620.0
2024-11-18 11:30:00,273.96,274.42,273.94,274.06,38109.0,270.5914,271.0457,270.5716,270.6901,38109.0
2024-11-18 12:00:00,274.0,274.18,273.83,274.13,9829.0,270.6309,270.8086,270.4629,270.7593,9829.0
2024-11-18 12:30:00,274.07,274.29,273.96,274.25,10946.0,270.7,270.9173,270.5914,270.8778,10946.0
2024-11-18 13:00:00,274.2,274.2,273.71,273.71,19277.0,270.8284,270.8284,270.3444,270.3444,19277.0
2024-11-18 13:30:00,273.7,273.82,273.37,273.82,19559.0,270.3345,270.4531,270.0086,270.4531,19559.0
2024-11-18 14:00:00,273.79,273.8,273.22,273.24,31500.0,270.4234,270.4333,269.8604,269.8802,31500.0
2024-11-18 14:30:00,273.15,273.64,273.09,273.55,17013.0,269.7913,270.2753,269.732,270.1864,17013.0
2024-11-18 15:00:00,273.57,273.73,273.5,273.69,151179.0,270.2061,270.3642,270.137,270.3247,151179.0
2024-11-18 15:30:00,273.66,273.79,273.52,273.78,34598.0,270.295,270.4234,270.1568,270.4136,34598.0
2024-11-19 09:30:00,271.6,272.29,271.48,272.26,227473.0,268.2604,268.9419,268.1418,268.9123,227473.0
2024-11-19 10:00:00,272.06,272.81,271.89,272.77,84717.0,268.7147,269.4555,268.5468,269.416,84717.0
2024-11-19 10:30:00,272.76,273.5,272.76,273.45,209216.0,269.4061,270.137,269.4061,270.0876,209216.0
2024-11-19 11:00:00,273.41,274.1,273.28,274.08,17463.0,270.0481,270.7296,269.9197,270.7099,17463.0
2024-11-19 11:30:00,274.07,274.21,273.83,274.21,17231.0,270.7,270.8383,270.4629,270.8383,17231.0
2024-11-19 12:00:00,274.17,274.18,273.89,274.18,13906.0,270.7988,270.8086,270.5222,270.8086,13906.0
2024-11-19 12:30:00,274.13,274.38,274.11,274.24,17587.0,270.7593,271.0062,270.7395,270.8679,17587.0
2024-11-19 13:00:00,274.16,274.32,274.04,274.15,17516.0,270.7889,270.9469,270.6704,270.779,17516.0
2024-11-19 13:30:00,274.05,274.85,274.05,274.84,36921.0,270.6802,271.4704,270.6802,271.4605,36921.0
2024-11-19 14:00:00,274.8,274.84,274.57,274.61,14314.0,271.421,271.4605,271.1938,271.2334,14314.0
2024-11-19 14:30:00,274.59,274.63,274.05,274.21,20726.0,271.2136,271.2531,270.6802,270.8383,20726.0
2024-11-19 15:00:00,274.25,274.48,274.11,274.43,36438.0,270.8778,271.105,270.7395,271.0556,36438.0
2024-11-19 15:30:00,274.47,274.68,274.36,274.56,37971.0,271.0951,271.3025,270.9864,271.184,37971.0
2024-11-20 09:30:00,275.1,275.43,274.01,274.11,494891.0,271.7173,272.0433,270.6407,270.7395,494891.0
2024-11-20 10:00:00,274.13,274.41,273.1,273.74,53776.0,270.7593,271.0358,269.7419,270.3741,53776.0
2024-11-20 10:30:00,273.69,274.26,273.69,274.23,35946.0,270.3247,270.8877,270.3247,270.858,35946.0
2024-11-20 11:00:00,274.12,274.14,273.39,273.47,14944.0,270.7494,270.7691,270.0284,270.1074,14944.0
2024-11-20 11:30:00,273.41,274.48,273.31,274.35,17845.0,270.0481,271.105,269.9493,270.9766,17845.0
2024-11-20 12:00:00,274.33,274.44,273.74,274.1,20467.0,270.9568,271.0654,270.3741,270.7296,20467.0
2024-11-20 12:30:00,274.18,274.75,274.18,274.3,33627.0,270.8086,271.3716,270.8086,270.9272,33627.0
2024-11-20 13:00:00,274.41,274.49,274.09,274.42,113019.0,271.0358,271.1148,270.7198,271.0457,113019.0
2024-11-20 13:30:00,274.38,274.39,273.84,274.0,27761.0,271.0062,271.0161,270.4728,270.6309,27761.0
2024-11-20 14:00:00,273.99,274.28,273.96,274.24,33994.0,270.621,270.9074,270.5914,270.8679,33994.0
2024-11-20 14:30:00,274.27,274.75,274.23,274.58,13437.0,270.8975,271.3716,270.858,271.2037,13437.0
2024-11-20 15:00:00,274.52,275.06,274.43,275.05,42099.0,271.1445,271.6778,271.0556,271.6679,42099.0
2024-11-20 15:30:00,275.09,275.78,275.09,275.54,76760.0,271.7075,272.389,271.7075,272.1519,76760.0
2024-11-21 09:30:00,277.25,277.39,275.93,277.22,143041.0,273.8409,273.9792,272.5371,273.8113,143041.0
2024-11-21 10:00:00,277.24,278.16,276.96,277.12,28036.0,273.831,274.7397,273.5545,273.7125,28036.0
2024-11-21 10:30:00,277.15,278.66,277.11,278.61,21111.0,273.7421,275.2336,273.7026,275.1842,21111.0
2024-11-21 11:00:00,278.7,279.18,278.46,279.18,37914.0,275.2731,275.7472,275.036,275.7472,37914.0
2024-11-21 11:30:00,279.17,279.3,278.86,279.2,20514.0,275.7373,275.8657,275.4311,275.7669,20514.0
2024-11-21 12:00:00,279.15,279.48,278.84,279.41,30946.0,275.7175,276.0435,275.4113,275.9743,30946.0
2024-11-21 12:30:00,279.4,279.73,279.23,279.6,39852.0,275.9645,276.2904,275.7965,276.162,39852.0
2024-11-21 13:00:00,279.61,279.87,279.52,279.83,17138.0,276.1719,276.4287,276.083,276.3892,17138.0
2024-11-21 13:30:00,279.85,279.86,279.42,279.54,18267.0,276.4089,276.4188,275.9842,276.1027,18267.0
2024-11-21 14:00:00,279.62,279.82,279.43,279.7,14351.0,276.1818,276.3793,275.9941,276.2608,14351.0
2024-11-21 14:30:00,279.84,279.85,279.29,279.46,28682.0,276.399,276.4089,275.8558,276.0237,28682.0
2024-11-21 15:00:00,279.46,279.64,279.4,279.53,30183.0,276.0237,276.2015,275.9645,276.0929,30183.0
2024-11-21 15:30:00,279.58,279.61,279.09,279.18,34637.0,276.1422,276.1719,275.6583,275.7472,34637.0
2024-11-22 09:30:00,279.99,281.47,279.94,281.06,229445.0,276.5472,278.009,276.4978,277.604,229445.0
2024-11-22 10:00:00,281.0,281.11,280.44,280.61,31308.0,277.5448,277.6534,276.9917,277.1596,31308.0
2024-11-22 10:30:00,280.67,281.42,280.66,281.42,27234.0,277.2188,277.9596,277.209,277.9596,27234.0
2024-11-22 11:00:00,281.38,281.38,280.8,281.2,25961.0,277.9201,277.9201,277.3472,277.7423,25961.0
2024-11-22 11:30:00,281.22,281.62,281.03,281.58,29656.0,277.7621,278.1572,277.5744,278.1177,29656.0
2024-11-22 12:00:00,281.57,282.13,281.5,282.0,12928.0,278.1078,278.6609,278.0386,278.5325,12928.0
2024-11-22 12:30:00,281.77,282.02,281.6,282.01,37483.0,278.3053,278.5522,278.1374,278.5424,37483.0
2024-11-22 13:00:00,281.99,282.13,281.83,281.86,33935.0,278.5226,278.6609,278.3646,278.3942,33935.0
2024-11-22 13:30:00,281.86,282.0,281.65,281.95,48007.0,278.3942,278.5325,278.1868,278.4831,48007.0
2024-11-22 14:00:00,281.92,281.94,281.43,281.8,43091.0,278.4535,278.4732,277.9695,278.3349,43091.0
2024-11-22 14:30:00,281.81,282.0,281.72,281.85,53098.0,278.3448,278.5325,278.2559,278.3843,53098.0
2024-11-22 15:00:00,281.85,281.85,281.37,281.63,75694.0,278.3843,278.3843,277.9102,278.167,75694.0
2024-11-22 15:30:00,281.62,282.07,281.59,281.77,93482.0,278.1572,278.6016,278.1275,278.3053,93482.0
2024-11-25 09:30:00,284.09,285.05,283.95,284.66,82999.0,280.5968,281.545,280.4585,281.1598,82999.0
2024-11-25 10:00:00,284.69,285.34,284.21,285.34,27309.0,281.1894,281.8314,280.7153,281.8314,27309.0
2024-11-25 10:30:00,285.32,285.32,284.8,285.07,31235.0,281.8117,281.8117,281.2981,281.5647,31235.0
2024-11-25 11:00:00,285.07,285.15,284.5,284.51,33368.0,281.5647,281.6438,281.0017,281.0116,33368.0
2024-11-25 11:30:00,284.56,284.58,283.96,284.1,38695.0,281.061,281.0808,280.4684,280.6067,38695.0
2024-11-25 12:00:00,284.09,284.31,283.68,283.68,16332.0,280.5968,280.8141,280.1918,280.1918,16332.0
2024-11-25 12:30:00,283.74,283.93,283.36,283.81,10893.0,280.2511,280.4388,279.8758,280.3202,10893.0
2024-11-25 13:00:00,283.79,284.3,283.79,284.29,23881.0,280.3005,280.8042,280.3005,280.7943,23881.0
2024-11-25 13:30:00,284.24,284.52,284.19,284.45,13496.0,280.7449,281.0215,280.6956,280.9524,13496.0
2024-11-25 14:00:00,284.47,284.47,284.01,284.12,14210.0,280.9721,280.9721,280.5178,280.6264,14210.0
2024-11-25 14:30:00,284.06,284.25,284.02,284.07,21037.0,280.5672,280.7548,280.5277,280.577,21037.0
2024-11-25 15:00:00,284.04,284.16,283.92,284.07,38554.0,280.5474,280.6659,280.4289,280.577,38554.0
2024-11-25 15:30:00,284.03,284.25,283.92,284.02,44755.0,280.5375,280.7548,280.4289,280.5277,44755.0
2024-11-26 09:30:00,283.56,283.94,283.24,283.54,63985.0,280.0733,280.4486,279.7572,280.0536,63985.0
2024-11-26 10:00:00,283.47,283.78,283.03,283.3,23725.0,279.9844,280.2906,279.5498,279.8165,23725.0
2024-11-26 10:30:00,283.28,283.38,282.89,283.32,14399.0,279.7968,279.8955,279.4115,279.8363,14399.0
2024-11-26 11:00:00,283.31,283.67,283.01,283.66,22869.0,279.8264,280.182,279.5301,280.1721,22869.0
2024-11-26 11:30:00,283.68,283.76,283.55,283.65,18549.0,280.1918,280.2708,280.0634,280.1622,18549.0
2024-11-26 12:00:00,283.58,283.63,283.38,283.6,13943.0,280.0931,280.1424,279.8955,280.1128,13943.0
2024-11-26 12:30:00,283.6,283.79,283.55,283.75,20472.0,280.1128,280.3005,280.0634,280.261,20472.0
2024-11-26 13:00:00,283.8,283.83,283.6,283.63,9824.0,280.3104,280.34,280.1128,280.1424,9824.0
2024-11-26 13:30:00,283.57,283.61,283.47,283.58,8478.0,280.0832,280.1227,279.9844,280.0931,8478.0
2024-11-26 14:00:00,283.6,283.72,283.39,283.58,15102.0,280.1128,280.2313,279.9054,280.0931,15102.0
2024-11-26 14:30:00,283.52,283.68,283.51,283.56,17828.0,280.0338,280.1918,280.0239,280.0733,17828.0
2024-11-26 15:00:00,283.56,283.8,283.55,283.69,24308.0,280.0733,280.3104,280.0634,280.2017,24308.0
2024-11-26 15:30:00,283.7,284.33,283.65,284.14,37556.0,280.2116,280.8338,280.1622,280.6462,37556.0
2024-11-27 09:30:00,284.7,285.6,284.25,285.19,41959.0,281.1993,282.0882,280.7548,281.6833,41959.0
2024-11-27 10:00:00,285.32,285.32,284.43,284.57,39001.0,281.8117,281.8117,280.9326,281.0709,39001.0
2024-11-27 10:30:00,284.49,284.5,283.97,284.05,22913.0,280.9919,281.0017,280.4783,280.5573,22913.0
2024-11-27 11:00:00,284.05,284.18,283.83,283.88,12103.0,280.5573,280.6857,280.34,280.3894,12103.0
2024-11-27 11:30:00,283.84,284.24,283.79,283.79,12711.0,280.3499,280.7449,280.3005,280.3005,12711.0
2024-11-27 12:00:00,283.78,283.86,283.42,283.77,21088.0,280.2906,280.3696,279.935,280.2807,21088.0
2024-11-27 12:30:00,283.71,283.85,283.65,283.84,9652.0,280.2215,280.3597,280.1622,280.3499,9652.0
2024-11-27 13:00:00,283.81,283.91,283.73,283.74,14978.0,280.3202,280.419,280.2412,280.2511,14978.0
2024-11-27 13:30:00,283.74,284.02,283.71,283.97,73012.0,280.2511,280.5277,280.2215,280.4783,73012.0
2024-11-27 14:00:00,284.05,284.07,283.85,283.85,7972.0,280.5573,280.577,280.3597,280.3597,7972.0
2024-11-27 14:30:00,283.89,284.08,283.84,284.02,28824.0,280.3992,280.5869,280.3499,280.5277,28824.0
2024-11-27 15:00:00,284.04,284.04,283.79,283.9,14864.0,280.5474,280.5474,280.3005,280.4091,14864.0
2024-11-27 15:30:00,283.91,284.09,283.76,283.91,22822.0,280.419,280.5968,280.2708,280.419,22822.0
2024-11-29 09:30:00,284.77,285.28,284.62,284.67,41039.0,281.2684,281.7722,281.1203,281.1697,41039.0
2024-11-29 10:00:00,284.66,285.08,284.66,285.04,14748.0,281.1598,281.5746,281.1598,281.5351,14748.0
2024-11-29 10:30:00,285.02,285.3,284.85,285.22,21725.0,281.5154,281.7919,281.3474,281.7129,21725.0
2024-11-29 11:00:00,285.19,285.19,284.78,285.02,9992.0,281.6833,281.6833,281.2783,281.5154,9992.0
2024-11-29 11:30:00,285.02,285.08,284.85,284.86,11754.0,281.5154,281.5746,281.3474,281.3573,11754.0
2024-11-29 12:00:00,284.88,285.15,284.88,285.01,26833.0,281.3771,281.6438,281.3771,281.5055,26833.0
2024-11-29 12:30:00,285.04,285.38,284.53,284.6,29781.0,281.5351,281.8709,281.0314,281.1005,29781.0
2024-12-02 09:30:00,285.27,285.27,283.23,283.31,47336.0,281.7623,281.7623,279.7474,279.8264,47336.0
2024-12-02 10:00:00,283.38,283.64,283.02,283.54,21785.0,279.8955,280.1523,279.5399,280.0536,21785.0
2024-12-02 10:30:00,283.54,283.61,283.22,283.31,15306.0,280.0536,280.1227,279.7375,279.8264,15306.0
2024-12-02 11:00:00,283.25,283.71,283.07,283.71,7456.0,279.7671,280.2215,279.5893,280.2215,7456.0
2024-12-02 11:30:00,283.75,283.82,283.58,283.64,13937.0,280.261,280.3301,280.0931,280.1523,13937.0
2024-12-02 12:00:00,283.69,283.87,283.55,283.61,16886.0,280.2017,280.3795,280.0634,280.1227,16886.0
2024-12-02 12:30:00,283.58,283.86,283.5,283.69,16954.0,280.0931,280.3696,280.014,280.2017,16954.0
2024-12-02 13:00:00,283.73,283.93,283.59,283.85,25464.0,280.2412,280.4388,280.1029,280.3597,25464.0
2024-12-02 13:30:00,283.89,284.02,283.79,284.0,13108.0,280.3992,280.5277,280.3005,280.5079,13108.0
2024-12-02 14:00:00,283.94,283.95,283.56,283.75,11070.0,280.4486,280.4585,280.0733,280.261,11070.0
2024-12-02 14:30:00,283.73,283.95,283.73,283.93,10209.0,280.2412,280.4585,280.2412,280.4388,10209.0
2024-12-02 15:00:00,283.9,284.06,283.8,283.97,23606.0,280.4091,280.5672,280.3104,280.4783,23606.0
2024-12-02 15:30:00,283.95,283.95,283.42,283.53,46533.0,280.4585,280.4585,279.935,280.0437,46533.0
2024-12-03 09:30:00,283.71,284.02,282.91,283.19,39895.0,280.2215,280.5277,279.4313,279.7079,39895.0
2024-12-03 10:00:00,283.11,283.42,283.07,283.23,28424.0,279.6288,279.935,279.5893,279.7474,28424.0
2024-12-03 10:30:00,283.25,283.27,282.61,282.8,32959.0,279.7671,279.7869,279.135,279.3227,32959.0
2024-12-03 11:00:00,282.8,282.94,282.61,282.91,31158.0,279.3227,279.4609,279.135,279.4313,31158.0
2024-12-03 11:30:00,282.84,282.93,282.61,282.64,13589.0,279.3622,279.4511,279.135,279.1646,13589.0
2024-12-03 12:00:00,282.68,283.01,282.63,283.01,21697.0,279.2041,279.5301,279.1547,279.5301,21697.0
2024-12-03 12:30:00,283.0,283.43,283.0,283.35,15953.0,279.5202,279.9449,279.5202,279.8659,15953.0
2024-12-03 13:00:00,283.37,283.47,283.32,283.32,12940.0,279.8856,279.9844,279.8363,279.8363,12940.0
2024-12-03 13:30:00,283.29,283.32,283.14,283.24,20769.0,279.8066,279.8363,279.6585,279.7572,20769.0
2024-12-03 14:00:00,283.21,283.44,283.11,283.42,15359.0,279.7276,279.9548,279.6288,279.935,15359.0
2024-12-03 14:30:00,283.4,283.64,283.36,283.6,19254.0,279.9153,280.1523,279.8758,280.1128,19254.0
2024-12-03 15:00:00,283.58,283.58,283.4,283.47,47382.0,280.0931,280.0931,279.9153,279.9844,47382.0
2024-12-03 15:30:00,283.4,283.48,283.02,283.02,81796.0,279.9153,279.9943,279.5399,279.5399,81796.0
2024-12-04 09:30:00,284.16,284.19,283.23,283.8,81524.0,280.6659,280.6956,279.7474,280.3104,81524.0
2024-12-04 10:00:00,283.73,283.75,283.15,283.6,68846.0,280.2412,280.261,279.6683,280.1128,68846.0
2024-12-04 10:30:00,283.63,283.9,283.53,283.73,79279.0,280.1424,280.4091,280.0437,280.2412,79279.0
2024-12-04 11:00:00,283.73,283.89,283.66,283.79,62938.0,280.2412,280.3992,280.1721,280.3005,62938.0
2024-12-04 11:30:00,283.8,284.05,283.71,283.89,63885.0,280.3104,280.5573,280.2215,280.3992,63885.0
2024-12-04 12:00:00,283.88,283.97,283.75,283.83,58143.0,280.3894,280.4783,280.261,280.34,58143.0
2024-12-04 12:30:00,283.81,283.87,283.64,283.84,59202.0,280.3202,280.3795,280.1523,280.3499,59202.0
2024-12-04 13:00:00,283.81,283.82,283.29,283.32,48879.0,280.3202,280.3301,279.8066,279.8363,48879.0
2024-12-04 13:30:00,283.31,283.57,282.95,283.43,44901.0,279.8264,280.0832,279.4708,279.9449,44901.0
2024-12-04 14:00:00,283.43,283.54,283.23,283.51,46476.0,279.9449,280.0536,279.7474,280.0239,46476.0
2024-12-04 14:30:00,283.51,283.7,283.48,283.59,64642.0,280.0239,280.2116,279.9943,280.1029,64642.0
2024-12-04 15:00:00,283.57,283.99,283.54,283.86,65791.0,280.0832,280.498,280.0536,280.3696,65791.0
2024-12-04 15:30:00,283.84,284.35,283.79,284.35,123164.0,280.3499,280.8536,280.3005,280.8536,123164.0
2024-12-05 09:30:00,284.58,284.98,284.11,284.72,44403.0,281.0808,281.4758,280.6165,281.219,44403.0
2024-12-05 10:00:00,284.8,284.93,283.79,283.8,14340.0,281.2981,281.4265,280.3005,280.3104,14340.0
2024-12-05 10:30:00,283.78,284.03,283.53,283.79,27351.0,280.2906,280.5375,280.0437,280.3005,27351.0
2024-12-05 11:00:00,283.78,284.01,283.68,284.0,23164.0,280.2906,280.5178,280.1918,280.5079,23164.0
2024-12-05 11:30:00,283.96,283.97,283.75,283.97,16767.0,280.4684,280.4783,280.261,280.4783,16767.0
2024-12-05 12:00:00,284.03,284.18,283.94,283.99,13790.0,280.5375,280.6857,280.4486,280.498,13790.0
2024-12-05 12:30:00,284.02,284.19,283.92,284.19,14836.0,280.5277,280.6956,280.4289,280.6956,14836.0
2024-12-05 13:00:00,284.19,284.19,283.62,283.75,12388.0,280.6956,280.6956,280.1326,280.261,12388.0
2024-12-05 13:30:00,283.67,283.96,283.62,283.75,31531.0,280.182,280.4684,280.1326,280.261,31531.0
2024-12-05 14:00:00,283.68,283.82,283.55,283.65,23436.0,280.1918,280.3301,280.0634,280.1622,23436.0
2024-12-05 14:30:00,283.59,283.8,283.57,283.58,14245.0,280.1029,280.3104,280.0832,280.0931,14245.0
2024-12-05 15:00:00,283.54,283.63,283.35,283.4,24592.0,280.0536,280.1424,279.8659,279.9153,24592.0
2024-12-05 15:30:00,283.41,283.67,282.86,283.03,18833.0,279.9252,280.182,279.3819,279.5498,18833.0
2024-12-06 09:30:00,284.37,284.83,283.91,283.96,38522.0,280.8733,281.3277,280.419,280.4684,38522.0
2024-12-06 10:00:00,283.94,284.21,283.75,284.03,17369.0,280.4486,280.7153,280.261,280.5375,17369.0
2024-12-06 10:30:00,284.0,284.25,283.95,284.23,11036.0,280.5079,280.7548,280.4585,280.7351,11036.0
2024-12-06 11:00:00,284.1,284.11,283.38,283.45,20334.0,280.6067,280.6165,279.8955,279.9647,20334.0
2024-12-06 11:30:00,283.42,283.75,283.41,283.72,14439.0,279.935,280.261,279.9252,280.2313,14439.0
2024-12-06 12:00:00,283.69,283.69,283.29,283.46,13160.0,280.2017,280.2017,279.8066,279.9745,13160.0
2024-12-06 12:30:00,283.43,283.51,283.32,283.43,18966.0,279.9449,280.0239,279.8363,279.9449,18966.0
2024-12-06 13:00:00,283.47,283.85,283.41,283.63,45708.0,279.9844,280.3597,279.9252,280.1424,45708.0
2024-12-06 13:30:00,283.53,283.68,283.38,283.54,7112.0,280.0437,280.1918,279.8955,280.0536,7112.0
2024-12-06 14:00:00,283.57,283.57,283.14,283.2,11757.0,280.0832,280.0832,279.6585,279.7177,11757.0
2024-12-06 14:30:00,283.19,283.48,283.15,283.29,18401.0,279.7079,279.9943,279.6683,279.8066,18401.0
2024-12-06 15:00:00,283.2,283.32,283.17,283.27,21157.0,279.7177,279.8363,279.6881,279.7869,21157.0
2024-12-06 15:30:00,283.21,283.53,283.17,283.43,18920.0,279.7276,280.0437,279.6881,279.9449,18920.0
2024-12-09 09:30:00,284.15,284.15,283.03,283.49,37512.0,280.6561,280.6561,279.5498,280.0042,37512.0
2024-12-09 10:00:00,283.52,283.6,282.37,282.38,197759.0,280.0338,280.1128,278.8979,278.9078,197759.0
2024-12-09 10:30:00,282.41,282.5,281.38,281.56,31257.0,278.9374,279.0263,277.9201,278.0979,31257.0
2024-12-09 11:00:00,281.49,281.62,280.89,281.61,13172.0,278.0288,278.1572,277.4361,278.1473,13172.0
2024-12-09 11:30:00,281.59,281.69,281.33,281.55,12609.0,278.1275,278.2263,277.8707,278.088,12609.0
2024-12-09 12:00:00,281.52,281.52,281.21,281.34,16017.0,278.0584,278.0584,277.7522,277.8806,16017.0
2024-12-09 12:30:00,281.25,281.42,281.12,281.24,9959.0,277.7917,277.9596,277.6633,277.7818,9959.0
2024-12-09 13:00:00,281.13,281.43,281.08,281.38,16866.0,277.6732,277.9695,277.6238,277.9201,16866.0
2024-12-09 13:30:00,281.43,281.85,281.42,281.71,13813.0,277.9695,278.3843,277.9596,278.2461,13813.0
2024-12-09 14:00:00,281.64,281.64,281.33,281.58,17258.0,278.1769,278.1769,277.8707,278.1177,17258.0
2024-12-09 14:30:00,281.6,281.6,281.23,281.32,41863.0,278.1374,278.1374,277.772,277.8609,41863.0
2024-12-09 15:00:00,281.32,281.33,280.79,280.81,25190.0,277.8609,277.8707,277.3374,277.3571,25190.0
2024-12-09 15:30:00,280.79,280.99,280.36,280.48,17712.0,277.3374,277.5349,276.9127,277.0312,17712.0
2024-12-10 09:30:00,280.2,280.2,277.93,278.55,56800.0,276.7546,276.7546,274.5125,275.1249,56800.0
2024-12-10 10:00:00,278.57,278.58,278.17,278.45,18269.0,275.1447,275.1545,274.7496,275.0261,18269.0
2024-12-10 10:30:00,278.43,279.5,278.43,279.41,19948.0,275.0064,276.0632,275.0064,275.9743,19948.0
2024-12-10 11:00:00,279.33,279.65,279.3,279.62,31762.0,275.8953,276.2114,275.8657,276.1818,31762.0
2024-12-10 11:30:00,279.48,279.48,279.14,279.27,16934.0,276.0435,276.0435,275.7077,275.8361,16934.0
2024-12-10 12:00:00,279.2,279.29,279.09,279.13,22509.0,275.7669,275.8558,275.6583,275.6978,22509.0
2024-12-10 12:30:00,279.16,279.35,278.93,278.93,14500.0,275.7274,275.9151,275.5002,275.5002,14500.0
2024-12-10 13:00:00,278.91,278.91,278.63,278.66,11694.0,275.4805,275.4805,275.2039,275.2336,11694.0
2024-12-10 13:30:00,278.58,278.74,278.53,278.61,13522.0,275.1545,275.3126,275.1052,275.1842,13522.0
2024-12-10 14:00:00,278.57,278.67,278.41,278.66,20242.0,275.1447,275.2434,274.9866,275.2336,20242.0
2024-12-10 14:30:00,278.67,278.94,278.6,278.75,31931.0,275.2434,275.5101,275.1743,275.3225,31931.0
2024-12-10 15:00:00,278.71,278.71,277.86,277.89,62520.0,275.2829,275.2829,274.4434,274.473,62520.0
2024-12-10 15:30:00,277.88,277.88,277.37,277.66,55630.0,274.4631,274.4631,273.9594,274.2459,55630.0
2024-12-11 09:30:00,279.27,279.47,278.6,278.63,59430.0,275.8361,276.0336,275.1743,275.2039,59430.0
2024-12-11 10:00:00,278.55,278.77,278.28,278.68,19960.0,275.1249,275.3422,274.8582,275.2533,19960.0
2024-12-11 10:30:00,278.72,278.74,278.4,278.58,16897.0,275.2928,275.3126,274.9768,275.1545,16897.0
2024-12-11 11:00:00,278.53,278.62,278.23,278.62,13259.0,275.1052,275.1941,274.8088,275.1941,13259.0
2024-12-11 11:30:00,278.65,279.04,278.57,278.87,13711.0,275.2237,275.6089,275.1447,275.441,13711.0
2024-12-11 12:00:00,278.93,279.03,278.62,278.63,18129.0,275.5002,275.599,275.1941,275.2039,18129.0
2024-12-11 12:30:00,278.62,278.74,278.55,278.66,10812.0,275.1941,275.3126,275.1249,275.2336,10812.0
2024-12-11 13:00:00,278.68,279.01,278.68,279.01,15199.0,275.2533,275.5793,275.2533,275.5793,15199.0
2024-12-11 13:30:00,279.05,279.06,278.74,278.78,9958.0,275.6188,275.6286,275.3126,275.3521,9958.0
2024-12-11 14:00:00,278.75,278.97,278.74,278.97,16562.0,275.3225,275.5397,275.3126,275.5397,16562.0
2024-12-11 14:30:00,278.96,279.14,278.9,278.98,19332.0,275.5299,275.7077,275.4706,275.5496,19332.0
2024-12-11 15:00:00,278.99,279.01,278.66,278.8,34656.0,275.5595,275.5793,275.2336,275.3718,34656.0
2024-12-11 15:30:00,278.76,278.93,278.56,278.66,31370.0,275.3323,275.5002,275.1348,275.2336,31370.0
2024-12-12 09:30:00,278.66,278.87,278.25,278.64,40865.0,275.2336,275.441,274.8286,275.2138,40865.0
2024-12-12 10:00:00,278.8,278.83,278.33,278.65,35378.0,275.3718,275.4015,274.9076,275.2237,35378.0
2024-12-12 10:30:00,278.63,278.78,278.14,278.72,36400.0,275.2039,275.3521,274.72,275.2928,36400.0
2024-12-12 11:00:00,278.66,279.01,278.59,278.92,16953.0,275.2336,275.5793,275.1644,275.4904,16953.0
2024-12-12 11:30:00,278.87,278.95,278.43,278.43,24668.0,275.441,275.52,275.0064,275.0064,24668.0
2024-12-12 12:00:00,278.35,278.84,278.35,278.57,97279.0,274.9274,275.4113,274.9274,275.1447,97279.0
2024-12-12 12:30:00,278.53,278.62,278.37,278.57,57172.0,275.1052,275.1941,274.9471,275.1447,57172.0
2024-12-12 13:00:00,278.58,278.74,278.48,278.66,8814.0,275.1545,275.3126,275.0558,275.2336,8814.0
2024-12-12 13:30:00,278.45,278.51,278.28,278.29,8555.0,275.0261,275.0854,274.8582,274.8681,8555.0
2024-12-12 14:00:00,278.2,278.42,277.79,277.81,20895.0,274.7792,274.9965,274.3743,274.394,20895.0
2024-12-12 14:30:00,277.84,278.0,277.79,277.89,16276.0,274.4236,274.5817,274.3743,274.473,16276.0
2024-12-12 15:00:00,277.87,277.97,277.73,277.81,26928.0,274.4533,274.552,274.315,274.394,26928.0
2024-12-12 15:30:00,277.76,277.94,277.43,277.52,39251.0,274.3446,274.5224,274.0187,274.1076,39251.0
2024-12-13 09:30:00,277.81,277.81,276.8,276.8,46889.0,274.394,274.394,273.3964,273.3964,46889.0
2024-12-13 10:00:00,276.82,276.97,276.3,276.56,26634.0,273.4162,273.5643,272.9026,273.1594,26634.0
2024-12-13 10:30:00,276.56,276.58,276.05,276.21,25260.0,273.1594,273.1791,272.6557,272.8137,25260.0
2024-12-13 11:00:00,276.18,276.78,276.11,276.77,29851.0,272.7841,273.3767,272.7149,273.3668,29851.0
2024-12-13 11:30:00,276.78,277.03,276.64,276.77,27225.0,273.3767,273.6236,273.2384,273.3668,27225.0
2024-12-13 12:00:00,276.65,276.66,276.14,276.22,16584.0,273.2483,273.2582,272.7445,272.8236,16584.0
2024-12-13 12:30:00,276.2,276.21,275.88,275.98,17207.0,272.8038,272.8137,272.4877,272.5865,17207.0
2024-12-13 13:00:00,275.98,276.24,275.85,276.19,27780.0,272.5865,272.8433,272.4581,272.7939,27780.0
2024-12-13 13:30:00,276.17,276.23,275.92,275.93,10428.0,272.7742,272.8334,272.5272,272.5371,10428.0
2024-12-13 14:00:00,275.88,276.13,275.88,275.97,14289.0,272.4877,272.7347,272.4877,272.5766,14289.0
2024-12-13 14:30:00,275.97,276.18,275.97,276.11,13463.0,272.5766,272.7841,272.5766,272.7149,13463.0
2024-12-13 15:00:00,276.15,276.27,276.06,276.13,23742.0,272.7544,272.8729,272.6655,272.7347,23742.0
2024-12-13 15:30:00,276.13,276.52,276.1,276.34,27905.0,272.7347,273.1199,272.705,272.9421,27905.0
2024-12-16 09:30:00,276.71,277.24,276.07,277.14,59000.0,273.3075,273.831,272.6754,273.7322,59000.0
2024-12-16 10:00:00,277.19,277.54,276.82,277.26,17054.0,273.7816,274.1273,273.4162,273.8508,17054.0
2024-12-16 10:30:00,277.22,277.6,277.19,277.54,18809.0,273.8113,274.1866,273.7816,274.1273,18809.0
2024-12-16 11:00:00,277.36,277.36,276.86,276.87,12287.0,273.9495,273.9495,273.4557,273.4656,12287.0
2024-12-16 11:30:00,276.93,276.98,276.79,276.83,18625.0,273.5248,273.5742,273.3866,273.4261,18625.0
2024-12-16 12:00:00,276.84,277.05,276.67,276.86,15335.0,273.4359,273.6434,273.268,273.4557,15335.0
2024-12-16 12:30:00,276.91,277.0,276.75,276.92,12221.0,273.5051,273.594,273.347,273.515,12221.0
2024-12-16 13:00:00,276.97,277.05,276.87,277.04,13489.0,273.5643,273.6434,273.4656,273.6335,13489.0
2024-12-16 13:30:00,277.04,277.1,276.92,276.98,16465.0,273.6335,273.6927,273.515,273.5742,16465.0
2024-12-16 14:00:00,276.97,276.98,276.5,276.52,24693.0,273.5643,273.5742,273.1001,273.1199,24693.0
2024-12-16 14:30:00,276.55,276.76,276.48,276.7,48081.0,273.1495,273.3569,273.0804,273.2977,48081.0
2024-12-16 15:00:00,276.68,276.68,276.28,276.28,21734.0,273.2779,273.2779,272.8828,272.8828,21734.0
2024-12-16 15:30:00,276.3,276.3,275.68,275.86,48471.0,272.9026,272.9026,272.2902,272.468,48471.0
2024-12-17 09:30:00,274.85,275.23,274.02,275.01,75373.0,271.4704,271.8457,270.6506,271.6284,75373.0
2024-12-17 10:00:00,274.9,274.98,273.81,273.93,28441.0,271.5198,271.5988,270.4432,270.5617,28441.0
2024-12-17 10:30:00,273.83,274.09,273.74,274.09,14107.0,270.4629,270.7198,270.3741,270.7198,14107.0
2024-12-17 11:00:00,274.04,274.45,273.97,274.17,33616.0,270.6704,271.0753,270.6012,270.7988,33616.0
2024-12-17 11:30:00,274.07,274.49,274.07,274.43,22607.0,270.7,271.1148,270.7,271.0556,22607.0
2024-12-17 12:00:00,274.46,274.46,274.06,274.06,24156.0,271.0852,271.0852,270.6901,270.6901,24156.0
2024-12-17 12:30:00,274.08,274.39,274.02,274.32,12479.0,270.7099,271.0161,270.6506,270.9469,12479.0
2024-12-17 13:00:00,274.35,274.4,274.0,274.03,19713.0,270.9766,271.0259,270.6309,270.6605,19713.0
2024-12-17 13:30:00,274.03,274.11,273.94,274.09,22346.0,270.6605,270.7395,270.5716,270.7198,22346.0
2024-12-17 14:00:00,274.11,274.15,273.76,273.76,13819.0,270.7395,270.779,270.3938,270.3938,13819.0
2024-12-17 14:30:00,273.76,273.76,273.45,273.53,29678.0,270.3938,270.3938,270.0876,270.1666,29678.0
2024-12-17 15:00:00,273.51,273.51,273.21,273.31,32587.0,270.1469,270.1469,269.8506,269.9493,32587.0
2024-12-17 15:30:00,273.32,273.94,273.23,273.44,69166.0,269.9592,270.5716,269.8703,270.0777,69166.0
2024-12-18 09:30:00,273.75,273.97,273.05,273.22,60903.0,270.3839,270.6012,269.6925,269.8604,60903.0
2024-12-18 10:00:00,273.2,273.29,272.96,273.2,25141.0,269.8407,269.9296,269.6036,269.8407,25141.0
2024-12-18 10:30:00,273.12,273.76,273.12,273.73,25560.0,269.7617,270.3938,269.7617,270.3642,25560.0
2024-12-18 11:00:00,273.71,273.71,272.99,273.26,14995.0,270.3444,270.3444,269.6333,269.9,14995.0
2024-12-18 11:30:00,273.28,273.39,273.15,273.27,19501.0,269.9197,270.0284,269.7913,269.9098,19501.0
2024-12-18 12:00:00,273.26,273.47,273.0,273.19,14685.0,269.9,270.1074,269.6432,269.8308,14685.0
2024-12-18 12:30:00,273.15,273.28,272.98,273.06,19265.0,269.7913,269.9197,269.6234,269.7024,19265.0
2024-12-18 13:00:00,273.01,273.17,272.95,273.12,19532.0,269.653,269.8111,269.5938,269.7617,19532.0
2024-12-18 13:30:00,273.07,273.28,273.06,273.28,15837.0,269.7123,269.9197,269.7024,269.9197,15837.0
2024-12-18 14:00:00,273.15,273.18,270.31,270.31,60993.0,269.7913,269.8209,266.9862,266.9862,60993.0
2024-12-18 14:30:00,270.17,270.84,268.36,268.48,46241.0,266.848,267.5097,265.0602,265.1787,46241.0
2024-12-18 15:00:00,268.58,268.84,267.29,267.37,63114.0,265.2775,265.5343,264.0034,264.0824,63114.0
2024-12-18 15:30:00,267.52,267.55,264.26,264.38,98060.0,264.2305,264.2602,261.0106,261.1291,98060.0
2024-12-19 09:30:00,266.27,267.83,265.82,265.87,91679.0,262.9959,264.5367,262.5514,262.6008,91679.0
2024-12-19 10:00:00,265.79,265.79,264.56,264.56,33554.0,262.5218,262.5218,261.3069,261.3069,33554.0
2024-12-19 10:30:00,264.55,265.2,264.28,264.87,54324.0,261.2971,261.9391,261.0304,261.6131,54324.0
2024-12-19 11:00:00,264.81,265.27,264.01,265.23,61855.0,261.5539,262.0082,260.7637,261.9687,61855.0
2024-12-19 11:30:00,265.2,265.59,265.02,265.09,48477.0,261.9391,262.3243,261.7613,261.8304,48477.0
2024-12-19 12:00:00,265.06,265.15,264.45,264.49,23621.0,261.8008,261.8897,261.1983,261.2378,23621.0
2024-12-19 12:30:00,264.57,264.7,264.17,264.62,57860.0,261.3168,261.4452,260.9217,261.3662,57860.0
2024-12-19 13:00:00,264.55,265.15,264.0,265.15,48361.0,261.2971,261.8897,260.7538,261.8897,48361.0
2024-12-19 13:30:00,265.09,265.86,264.97,265.86,55168.0,261.8304,262.5909,261.7119,262.5909,55168.0
2024-12-19 14:00:00,265.79,265.86,265.0,265.21,66033.0,262.5218,262.5909,261.7415,261.9489,66033.0
2024-12-19 14:30:00,265.21,265.27,264.65,264.66,38810.0,261.9489,262.0082,261.3958,261.4057,38810.0
2024-12-19 15:00:00,264.65,265.22,264.47,265.03,69924.0,261.3958,261.9588,261.218,261.7712,69924.0
2024-12-19 15:30:00,265.06,265.11,263.75,263.83,48150.0,261.8008,261.8502,260.5069,260.5859,48150.0
2024-12-20 09:30:00,263.05,265.2,262.8,264.37,74084.0,259.8155,261.9391,259.5686,261.1193,74084.0
2024-12-20 10:00:00,264.47,265.91,264.12,265.91,29307.0,261.218,262.6403,260.8723,262.6403,29307.0
2024-12-20 10:30:00,265.92,266.93,265.92,266.68,214830.0,262.6502,263.6478,262.6502,263.4009,214830.0
2024-12-20 11:00:00,266.54,268.31,266.54,268.25,48918.0,263.2626,265.0108,263.2626,264.9516,48918.0
2024-12-20 11:30:00,268.42,269.22,268.41,269.15,44052.0,265.1195,265.9096,265.1096,265.8405,44052.0
2024-12-20 12:00:00,269.09,269.45,268.86,269.34,29629.0,265.7812,266.1368,265.5541,266.0282,29629.0
2024-12-20 12:30:00,269.33,269.38,268.78,269.12,73953.0,266.0183,266.0677,265.475,265.8109,73953.0
2024-12-20 13:00:00,269.11,269.13,267.93,267.93,48641.0,265.801,265.8207,264.6355,264.6355,48641.0
2024-12-20 13:30:00,267.94,268.45,267.83,268.0,43180.0,264.6454,265.1491,264.5367,264.7046,43180.0
2024-12-20 14:00:00,267.95,268.59,267.88,268.59,35729.0,264.6552,265.2874,264.5861,265.2874,35729.0
2024-12-20 14:30:00,268.55,268.87,268.13,268.13,52459.0,265.2479,265.5639,264.833,264.833,52459.0
2024-12-20 15:00:00,268.22,268.33,267.71,267.95,56508.0,264.9219,265.0306,264.4182,264.6552,56508.0
2024-12-20 15:30:00,267.95,268.38,267.22,268.02,63709.0,264.6552,265.08,263.9342,264.7244,63709.0
2024-12-23 09:30:00,266.29,266.45,264.75,264.93,70092.0,264.0931,264.2518,262.5658,262.7443,70092.0
2024-12-23 10:00:00,264.95,265.01,264.28,264.86,61315.0,262.7641,262.8236,262.0997,262.6749,61315.0
2024-12-23 10:30:00,265.04,265.21,264.39,264.45,36992.0,262.8534,263.022,262.2088,262.2683,36992.0
2024-12-23 11:00:00,264.5,265.2,264.47,265.17,39244.0,262.3178,263.0121,262.2881,262.9823,39244.0
2024-12-23 11:30:00,265.12,265.88,265.01,265.84,24279.0,262.9327,263.6865,262.8236,263.6468,24279.0
2024-12-23 12:00:00,265.99,266.19,265.52,265.84,19990.0,263.7956,263.9939,263.3294,263.6468,19990.0
2024-12-23 12:30:00,265.85,266.07,265.58,265.97,32587.0,263.6567,263.8749,263.3889,263.7757,32587.0
2024-12-23 13:00:00,265.86,266.19,265.86,266.13,26437.0,263.6666,263.9939,263.6666,263.9344,26437.0
2024-12-23 13:30:00,266.15,266.35,266.04,266.3,39684.0,263.9542,264.1526,263.8451,264.103,39684.0
2024-12-23 14:00:00,266.19,266.4,266.11,266.16,36782.0,263.9939,264.2022,263.9146,263.9642,36782.0
2024-12-23 14:30:00,266.26,266.27,265.94,266.06,24032.0,264.0633,264.0732,263.746,263.865,24032.0
2024-12-23 15:00:00,265.95,266.27,265.72,266.26,34550.0,263.7559,264.0732,263.5278,264.0633,34550.0
2024-12-23 15:30:00,266.2,266.94,266.19,266.73,57159.0,264.0038,264.7377,263.9939,264.5295,57159.0
2024-12-24 09:30:00,266.96,267.33,266.48,267.01,97774.0,264.7576,265.1245,264.2815,264.8071,97774.0
2024-12-24 10:00:00,267.11,267.78,267.02,267.66,51439.0,264.9063,265.5708,264.8171,265.4518,51439.0
2024-12-24 10:30:00,267.7,268.12,267.64,267.89,43891.0,265.4914,265.908,265.4319,265.6799,43891.0
2024-12-24 11:00:00,267.96,268.05,267.66,267.86,17159.0,265.7493,265.8386,265.4518,265.6501,17159.0
2024-12-24 11:30:00,267.9,268.23,267.87,267.97,38875.0,265.6898,266.0171,265.66,265.7592,38875.0
2024-12-24 12:00:00,267.97,268.66,267.92,268.58,27476.0,265.7592,266.4435,265.7096,266.3642,27476.0
2024-12-24 12:30:00,268.52,269.12,268.14,269.05,31507.0,266.3047,266.8997,265.9278,266.8303,31507.0
2024-12-26 09:30:00,268.31,269.56,267.53,268.43,170677.0,266.0964,267.3361,265.3229,266.2154,170677.0
2024-12-26 10:00:00,268.36,268.76,268.27,268.58,102562.0,266.146,266.5427,266.0567,266.3642,102562.0
2024-12-26 10:30:00,268.57,268.98,268.29,268.98,15583.0,266.3543,266.7609,266.0766,266.7609,15583.0
2024-12-26 11:00:00,269.0,269.23,268.93,269.03,50949.0,266.7807,267.0088,266.7113,266.8105,50949.0
2024-12-26 11:30:00,269.0,269.5,269.0,269.4,19875.0,266.7807,267.2766,266.7807,267.1774,19875.0
2024-12-26 12:00:00,269.4,269.44,269.11,269.16,15475.0,267.1774,267.2171,266.8898,266.9394,15475.0
2024-12-26 12:30:00,269.06,269.24,268.73,268.81,18187.0,266.8402,267.0187,266.513,266.5923,18187.0
2024-12-26 13:00:00,268.86,269.22,268.83,269.21,10719.0,266.6419,266.9989,266.6121,266.989,10719.0
2024-12-26 13:30:00,269.09,269.11,268.74,268.96,14477.0,266.87,266.8898,266.5229,266.7411,14477.0
2024-12-26 14:00:00,268.95,268.98,268.79,268.87,18077.0,266.7311,266.7609,266.5725,266.6518,18077.0
2024-12-26 14:30:00,268.85,269.07,268.81,269.07,23715.0,266.632,266.8501,266.5923,266.8501,23715.0
2024-12-26 15:00:00,269.03,269.14,268.83,269.07,25650.0,266.8105,266.9196,266.6121,266.8501,25650.0
2024-12-26 15:30:00,268.96,269.31,268.89,269.11,31329.0,266.7411,267.0882,266.6716,266.8898,31329.0
2024-12-27 09:30:00,267.88,268.86,267.24,268.6,51625.0,265.67,266.6419,265.0352,266.384,51625.0
2024-12-27 10:00:00,268.54,268.54,266.59,266.67,42079.0,266.3245,266.3245,264.3906,264.4699,42079.0
2024-12-27 10:30:00,266.64,267.35,266.42,267.07,33691.0,264.4402,265.1443,264.222,264.8666,33691.0
2024-12-27 11:00:00,266.94,267.02,266.24,266.79,18932.0,264.7377,264.8171,264.0435,264.589,18932.0
2024-12-27 11:30:00,266.85,267.1,265.75,265.9,57814.0,264.6485,264.8964,263.5575,263.7063,57814.0
2024-12-27 12:00:00,265.85,265.91,265.44,265.66,22588.0,263.6567,263.7162,263.2501,263.4683,22588.0
2024-12-27 12:30:00,265.76,265.98,265.38,265.74,20318.0,263.5675,263.7856,263.1906,263.5476,20318.0
2024-12-27 13:00:00,265.76,266.05,265.74,265.89,27648.0,263.5675,263.8551,263.5476,263.6964,27648.0
2024-12-27 13:30:00,265.88,266.45,265.87,266.44,29741.0,263.6865,264.2518,263.6765,264.2418,29741.0
2024-12-27 14:00:00,266.35,266.87,266.3,266.65,29200.0,264.1526,264.6683,264.103,264.4501,29200.0
2024-12-27 14:30:00,266.5,267.36,266.5,267.23,28795.0,264.3013,265.1543,264.3013,265.0253,28795.0
2024-12-27 15:00:00,267.26,267.27,266.27,266.37,33473.0,265.0551,265.065,264.0732,264.1724,33473.0
2024-12-27 15:30:00,266.29,266.99,265.84,266.76,41190.0,264.0931,264.7873,263.6468,264.5592,41190.0
2024-12-30 09:30:00,264.9,264.9,262.18,262.18,87973.0,262.7145,262.7145,260.017,260.017,87973.0
2024-12-30 10:00:00,262.13,262.72,261.82,262.06,43542.0,259.9674,260.5525,259.66,259.898,43542.0
2024-12-30 10:30:00,262.14,263.17,262.0,263.17,43747.0,259.9773,260.9988,259.8385,260.9988,43747.0
2024-12-30 11:00:00,263.13,263.92,263.0,263.8,26253.0,260.9592,261.7426,260.8302,261.6236,26253.0
2024-12-30 11:30:00,263.83,264.63,263.83,264.34,28907.0,261.6534,262.4468,261.6534,262.1592,28907.0
2024-12-30 12:00:00,264.33,264.85,264.33,264.75,40817.0,262.1493,262.665,262.1493,262.5658,40817.0
2024-12-30 12:30:00,264.65,265.06,264.48,264.94,31714.0,262.4666,262.8732,262.298,262.7542,31714.0
2024-12-30 13:00:00,264.88,265.27,264.5,264.76,15670.0,262.6947,263.0815,262.3178,262.5757,15670.0
2024-12-30 13:30:00,264.74,265.19,264.71,265.05,27103.0,262.5559,263.0022,262.5261,262.8633,27103.0
2024-12-30 14:00:00,265.08,265.13,264.26,264.62,28901.0,262.8931,262.9427,262.0798,262.4369,28901.0
2024-12-30 14:30:00,264.59,264.94,264.58,264.86,23472.0,262.4071,262.7542,262.3972,262.6749,23472.0
2024-12-30 15:00:00,264.83,265.12,264.54,264.6,84554.0,262.6451,262.9327,262.3575,262.417,84554.0
2024-12-30 15:30:00,264.59,264.96,264.08,264.17,53301.0,262.4071,262.7741,261.9013,261.9906,53301.0
2024-12-31 09:30:00,265.22,265.48,264.56,265.24,84241.0,263.0319,263.2898,262.3774,263.0517,84241.0
2024-12-31 10:00:00,265.27,265.58,264.63,265.28,28333.0,263.0815,263.3889,262.4468,263.0914,28333.0
2024-12-31 10:30:00,265.18,265.32,264.63,264.63,27524.0,262.9922,263.1311,262.4468,262.4468,27524.0
2024-12-31 11:00:00,264.67,264.74,264.13,264.13,21141.0,262.4864,262.5559,261.9509,261.9509,21141.0
2024-12-31 11:30:00,264.15,264.29,263.88,263.95,34219.0,261.9707,262.1096,261.703,261.7724,34219.0
2024-12-31 12:00:00,263.92,264.03,263.43,263.43,24363.0,261.7426,261.8517,261.2567,261.2567,24363.0
2024-12-31 12:30:00,263.42,264.2,263.2,264.17,29807.0,261.2468,262.0203,261.0286,261.9906,29807.0
2024-12-31 13:00:00,264.14,264.33,263.2,263.31,35451.0,261.9608,262.1493,261.0286,261.1377,35451.0
2024-12-31 13:30:00,263.23,264.01,263.2,263.49,22007.0,261.0583,261.8319,261.0286,261.3162,22007.0
2024-12-31 14:00:00,263.42,264.01,263.22,263.41,31555.0,261.2468,261.8319,261.0484,261.2368,31555.0
2024-12-31 14:30:00,263.33,263.76,263.05,263.76,39658.0,261.1575,261.584,260.8798,261.584,39658.0
2024-12-31 15:00:00,263.65,264.15,263.44,264.15,37810.0,261.4749,261.9707,261.2666,261.9707,37810.0
2024-12-31 15:30:00,264.06,264.2,263.37,264.02,296745.0,261.8815,262.0203,261.1972,261.8418,296745.0
2025-01-02 09:30:00,265.65,266.08,264.75,266.08,61825.0,263.4584,263.8848,262.5658,263.8848,61825.0
2025-01-02 10:00:00,266.14,266.22,264.9,265.12,78716.0,263.9443,264.0237,262.7145,262.9327,78716.0
2025-01-02 10:30:00,265.16,265.66,264.9,265.32,27167.0,262.9724,263.4683,262.7145,263.1311,27167.0
2025-01-02 11:00:00,265.23,265.25,264.3,265.13,22033.0,263.0418,263.0617,262.1195,262.9427,22033.0
2025-01-02 11:30:00,265.26,265.74,265.06,265.28,29554.0,263.0716,263.5476,262.8732,263.0914,29554.0
2025-01-02 12:00:00,265.31,265.53,264.13,264.19,27883.0,263.1212,263.3394,261.9509,262.0104,27883.0
2025-01-02 12:30:00,264.14,264.14,263.05,263.8,23327.0,261.9608,261.9608,260.8798,261.6236,23327.0
2025-01-02 13:00:00,263.51,263.64,262.89,263.19,24452.0,261.336,261.4649,260.7211,261.0187,24452.0
2025-01-02 13:30:00,262.66,263.04,262.43,262.92,21194.0,260.493,260.8699,260.2649,260.7509,21194.0
2025-01-02 14:00:00,262.88,263.54,262.78,263.53,39081.0,260.7112,261.3658,260.612,261.3559,39081.0
2025-01-02 14:30:00,263.25,263.61,262.89,262.92,22528.0,261.0782,261.4352,260.7211,260.7509,22528.0
2025-01-02 15:00:00,263.02,264.02,263.01,263.88,21407.0,260.8501,261.8418,260.8401,261.703,21407.0
2025-01-02 15:30:00,263.94,264.12,263.52,263.76,42851.0,261.7625,261.941,261.3459,261.584,42851.0
2025-01-03 09:30:00,265.2,265.36,264.0,264.33,31122.0,263.0121,263.1708,261.822,262.1493,31122.0
2025-01-03 10:00:00,264.25,265.87,264.13,265.87,38953.0,262.0699,263.6765,261.9509,263.6765,38953.0
2025-01-03 10:30:00,265.6,266.24,265.6,266.24,32850.0,263.4088,264.0435,263.4088,264.0435,32850.0
2025-01-03 11:00:00,266.2,266.3,265.6,265.9,38340.0,264.0038,264.103,263.4088,263.7063,38340.0
2025-01-03 11:30:00,265.9,266.5,265.88,266.31,31316.0,263.7063,264.3013,263.6865,264.1129,31316.0
2025-01-03 12:00:00,266.41,266.71,266.3,266.31,22555.0,264.2121,264.5096,264.103,264.1129,22555.0
2025-01-03 12:30:00,266.41,266.54,266.26,266.42,37556.0,264.2121,264.341,264.0633,264.222,37556.0
2025-01-03 13:00:00,266.44,266.82,266.29,266.8,20241.0,264.2418,264.6187,264.0931,264.5989,20241.0
2025-01-03 13:30:00,266.85,266.97,266.73,266.73,12990.0,264.6485,264.7675,264.5295,264.5295,12990.0
2025-01-03 14:00:00,266.77,267.19,266.77,267.15,25500.0,264.5691,264.9857,264.5691,264.946,25500.0
2025-01-03 14:30:00,267.17,267.35,267.03,267.11,17250.0,264.9658,265.1443,264.827,264.9063,17250.0
2025-01-03 15:00:00,267.02,267.3,266.85,267.26,47895.0,264.8171,265.0947,264.6485,265.0551,47895.0
2025-01-03 15:30:00,267.17,267.25,266.8,267.03,32863.0,264.9658,265.0452,264.5989,264.827,32863.0
2025-01-06 09:30:00,268.64,269.18,267.81,269.1,68843.0,266.4237,266.9592,265.6005,266.8799,68843.0
2025-01-06 10:00:00,269.17,269.49,268.66,268.92,38378.0,266.9493,267.2667,266.4435,266.7014,38378.0
2025-01-06 10:30:00,268.95,268.96,268.45,268.66,18099.0,266.7311,266.7411,266.2353,266.4435,18099.0
2025-01-06 11:00:00,268.72,269.11,268.44,269.08,35163.0,266.503,266.8898,266.2253,266.8601,35163.0
2025-01-06 11:30:00,269.01,269.47,269.01,269.42,23181.0,266.7906,267.2468,266.7906,267.1973,23181.0
2025-01-06 12:00:00,269.42,269.42,268.9,268.93,18450.0,267.1973,267.1973,266.6815,266.7113,18450.0
2025-01-06 12:30:00,268.9,268.99,268.57,268.72,22094.0,266.6815,266.7708,266.3543,266.503,22094.0
2025-01-06 13:00:00,268.71,268.71,268.27,268.51,16673.0,266.4931,266.4931,266.0567,266.2948,16673.0
2025-01-06 13:30:00,268.53,268.53,267.94,268.04,20706.0,266.3146,266.3146,265.7295,265.8286,20706.0
2025-01-06 14:00:00,267.82,268.09,267.61,267.72,24602.0,265.6105,265.8782,265.4022,265.5113,24602.0
2025-01-06 14:30:00,267.7,267.86,267.39,267.49,34452.0,265.4914,265.6501,265.184,265.2832,34452.0
2025-01-06 15:00:00,267.38,267.59,267.23,267.52,23121.0,265.1741,265.3824,265.0253,265.3129,23121.0
2025-01-06 15:30:00,267.52,267.61,266.91,267.27,58521.0,265.3129,265.4022,264.708,265.065,58521.0
2025-01-07 09:30:00,268.28,268.71,268.08,268.4,48998.0,266.0667,266.4931,265.8683,266.1857,48998.0
2025-01-07 10:00:00,268.29,268.29,266.09,267.22,50852.0,266.0766,266.0766,263.8947,265.0154,50852.0
2025-01-07 10:30:00,267.32,267.6,266.13,267.6,41106.0,265.1146,265.3923,263.9344,265.3923,41106.0
2025-01-07 11:00:00,267.78,267.92,267.06,267.46,34666.0,265.5708,265.7096,264.8567,265.2534,34666.0
2025-01-07 11:30:00,267.46,267.54,266.41,266.41,44471.0,265.2534,265.3328,264.2121,264.2121,44471.0
2025-01-07 12:00:00,266.38,266.97,266.31,266.68,44532.0,264.1823,264.7675,264.1129,264.4799,44532.0
2025-01-07 12:30:00,266.71,266.99,266.21,266.53,22649.0,264.5096,264.7873,264.0137,264.3311,22649.0
2025-01-07 13:00:00,266.65,267.19,266.65,267.19,14959.0,264.4501,264.9857,264.4501,264.9857,14959.0
2025-01-07 13:30:00,267.14,267.14,266.64,266.75,21740.0,264.9361,264.9361,264.4402,264.5493,21740.0
2025-01-07 14:00:00,266.68,266.89,266.43,266.64,17361.0,264.4799,264.6881,264.2319,264.4402,17361.0
2025-01-07 14:30:00,266.6,266.6,266.07,266.11,28932.0,264.4005,264.4005,263.8749,263.9146,28932.0
2025-01-07 15:00:00,266.03,266.03,265.07,265.18,26529.0,263.8352,263.8352,262.8831,262.9922,26529.0
2025-01-07 15:30:00,265.19,265.74,264.69,265.74,34230.0,263.0022,263.5476,262.5063,263.5476,34230.0
2025-01-08 09:30:00,265.45,265.45,263.68,263.8,53203.0,263.26,263.26,261.5046,261.6236,53203.0
2025-01-08 10:00:00,263.97,264.88,263.68,263.68,51351.0,261.7922,262.6947,261.5046,261.5046,51351.0
2025-01-08 10:30:00,263.69,265.01,263.58,265.01,23511.0,261.5145,262.8236,261.4054,262.8236,23511.0
2025-01-08 11:00:00,264.94,265.21,264.58,264.89,21738.0,262.7542,263.022,262.3972,262.7046,21738.0
2025-01-08 11:30:00,265.0,265.9,265.0,265.66,24338.0,262.8137,263.7063,262.8137,263.4683,24338.0
2025-01-08 12:00:00,265.69,265.69,264.22,264.24,20906.0,263.498,263.498,262.0402,262.06,20906.0
2025-01-08 12:30:00,264.3,264.76,264.1,264.75,20819.0,262.1195,262.5757,261.9211,262.5658,20819.0
2025-01-08 13:00:00,264.68,265.76,264.68,265.6,25115.0,262.4964,263.5675,262.4964,263.4088,25115.0
2025-01-08 13:30:00,265.57,265.77,264.76,265.11,21919.0,263.379,263.5774,262.5757,262.9228,21919.0
2025-01-08 14:00:00,265.07,266.36,264.95,266.31,21966.0,262.8831,264.1625,262.7641,264.1129,21966.0
2025-01-08 14:30:00,266.11,266.15,265.57,265.73,34977.0,263.9146,263.9542,263.379,263.5377,34977.0
2025-01-08 15:00:00,265.69,266.12,265.5,266.07,145734.0,263.498,263.9245,263.3096,263.8749,145734.0
2025-01-08 15:30:00,266.01,266.44,265.65,266.37,30510.0,263.8154,264.2418,263.4584,264.1724,30510.0
2025-01-10 09:30:00,264.68,265.07,263.92,264.6,122125.0,262.4964,262.8831,261.7426,262.417,122125.0
2025-01-10 10:00:00,264.14,264.15,262.78,263.58,40851.0,261.9608,261.9707,260.612,261.4054,40851.0
2025-01-10 10:30:00,263.58,264.05,263.27,263.41,111684.0,261.4054,261.8716,261.098,261.2368,111684.0
2025-01-10 11:00:00,263.47,263.48,262.71,262.81,46129.0,261.2963,261.3063,260.5426,260.6418,46129.0
2025-01-10 11:30:00,262.69,263.25,262.52,262.53,44593.0,260.5228,261.0782,260.3542,260.3641,44593.0
2025-01-10 12:00:00,262.56,262.65,262.2,262.64,38774.0,260.3939,260.4831,260.0368,260.4732,38774.0
2025-01-10 12:30:00,262.66,263.23,262.56,263.21,30979.0,260.493,261.0583,260.3939,261.0385,30979.0
2025-01-10 13:00:00,263.15,264.07,262.91,263.87,48080.0,260.979,261.8914,260.741,261.693,48080.0
2025-01-10 13:30:00,263.69,264.24,263.6,264.2,39312.0,261.5145,262.06,261.4253,262.0203,39312.0
2025-01-10 14:00:00,264.2,264.2,263.22,263.74,22520.0,262.0203,262.0203,261.0484,261.5641,22520.0
2025-01-10 14:30:00,263.64,263.65,263.09,263.44,39726.0,261.4649,261.4749,260.9195,261.2666,39726.0
2025-01-10 15:00:00,263.48,263.53,262.5,262.83,81412.0,261.3063,261.3559,260.3343,260.6616,81412.0
2025-01-10 15:30:00,262.74,263.15,262.5,262.77,86761.0,260.5724,260.979,260.3343,260.6021,86761.0
2025-01-13 09:30:00,261.43,262.64,260.7,262.5,69830.0,259.2732,260.4732,258.5492,260.3343,69830.0
2025-01-13 10:00:00,262.62,262.71,261.6,261.67,43619.0,260.4534,260.5426,259.4418,259.5112,43619.0
2025-01-13 10:30:00,261.66,262.92,261.66,262.6,80909.0,259.5013,260.7509,259.5013,260.4335,80909.0
2025-01-13 11:00:00,262.55,262.6,261.96,262.19,48079.0,260.3839,260.4335,259.7988,260.0269,48079.0
2025-01-13 11:30:00,262.17,262.48,261.49,261.49,46502.0,260.0071,260.3145,259.3327,259.3327,46502.0
2025-01-13 12:00:00,261.5,262.52,261.44,262.35,20874.0,259.3426,260.3542,259.2831,260.1856,20874.0
2025-01-13 12:30:00,262.18,262.78,262.09,262.77,24308.0,260.017,260.612,259.9277,260.6021,24308.0
2025-01-13 13:00:00,262.85,263.19,262.62,263.18,66381.0,260.6815,261.0187,260.4534,261.0087,66381.0
2025-01-13 13:30:00,263.29,263.5,263.12,263.39,26271.0,261.1178,261.3261,260.9492,261.217,26271.0
2025-01-13 14:00:00,263.41,263.67,263.11,263.67,21109.0,261.2368,261.4947,260.9393,261.4947,21109.0
2025-01-13 14:30:00,263.67,263.9,263.34,263.61,26803.0,261.4947,261.7228,261.1674,261.4352,26803.0
2025-01-13 15:00:00,263.59,263.77,263.38,263.5,53075.0,261.4154,261.5939,261.2071,261.3261,53075.0
2025-01-13 15:30:00,263.46,264.09,263.31,263.98,86991.0,261.2864,261.9112,261.1377,261.8021,86991.0
2025-01-14 09:30:00,265.68,266.3,265.31,265.44,54730.0,263.4881,264.103,263.1212,263.2501,54730.0
2025-01-14 10:00:00,265.63,266.77,265.47,266.44,37164.0,263.4385,264.5691,263.2798,264.2418,37164.0
2025-01-14 10:30:00,266.53,266.88,266.34,266.38,27393.0,264.3311,264.6782,264.1427,264.1823,27393.0
2025-01-14 11:00:00,266.32,266.32,265.56,265.77,29181.0,264.1228,264.1228,263.3691,263.5774,29181.0
2025-01-14 11:30:00,265.8,265.9,264.97,264.98,19294.0,263.6071,263.7063,262.784,262.7939,19294.0
2025-01-14 12:00:00,264.84,265.4,264.84,265.29,10278.0,262.655,263.2104,262.655,263.1013,10278.0
2025-01-14 12:30:00,265.24,265.85,264.85,265.74,33642.0,263.0517,263.6567,262.665,263.5476,33642.0
2025-01-14 13:00:00,265.79,266.75,265.78,266.71,24238.0,263.5972,264.5493,263.5873,264.5096,24238.0
2025-01-14 13:30:00,266.69,267.42,266.64,267.37,29845.0,264.4898,265.2138,264.4402,265.1642,29845.0
2025-01-14 14:00:00,267.28,267.39,266.98,267.11,20927.0,265.0749,265.184,264.7774,264.9063,20927.0
2025-01-14 14:30:00,267.06,267.39,266.25,266.3,44604.0,264.8567,265.184,264.0534,264.103,44604.0
2025-01-14 15:00:00,266.41,266.61,265.7,266.53,27676.0,264.2121,264.4104,263.5079,264.3311,27676.0
2025-01-14 15:30:00,266.57,266.86,266.13,266.78,26072.0,264.3708,264.6584,263.9344,264.579,26072.0
2025-01-15 09:30:00,271.25,271.44,270.63,271.26,57754.0,269.0122,269.2006,268.3973,269.0221,57754.0
2025-01-15 10:00:00,271.36,271.39,270.69,270.79,34375.0,269.1213,269.151,268.4568,268.556,34375.0
2025-01-15 10:30:00,270.79,270.88,269.74,269.82,25989.0,268.556,268.6452,267.5146,267.594,25989.0
2025-01-15 11:00:00,269.89,270.08,269.35,269.45,33289.0,267.6634,267.8518,267.1278,267.227,33289.0
2025-01-15 11:30:00,269.42,269.42,268.9,269.29,50645.0,267.1973,267.1973,266.6815,267.0683,50645.0
2025-01-15 12:00:00,269.25,269.79,269.2,269.58,59269.0,267.0287,267.5642,266.9791,267.3559,59269.0
2025-01-15 12:30:00,269.56,269.66,269.24,269.24,35102.0,267.3361,267.4353,267.0187,267.0187,35102.0
2025-01-15 13:00:00,269.32,269.75,269.27,269.75,15210.0,267.0981,267.5245,267.0485,267.5245,15210.0
2025-01-15 13:30:00,269.72,269.96,269.7,269.9,33768.0,267.4948,267.7328,267.4749,267.6733,33768.0
2025-01-15 14:00:00,269.91,269.99,269.67,269.95,33133.0,267.6832,267.7626,267.4452,267.7229,33133.0
2025-01-15 14:30:00,269.99,270.23,269.98,270.05,24306.0,267.7626,268.0006,267.7526,267.8221,24306.0
2025-01-15 15:00:00,270.08,270.35,270.07,270.22,40514.0,267.8518,268.1196,267.8419,267.9907,40514.0
2025-01-15 15:30:00,270.16,270.22,269.46,269.51,72532.0,267.9312,267.9907,267.2369,267.2865,72532.0
2025-01-16 09:30:00,269.94,270.67,269.49,269.62,42160.0,267.713,268.4369,267.2667,267.3956,42160.0
2025-01-16 10:00:00,269.52,270.48,269.17,270.37,26502.0,267.2964,268.2485,266.9493,268.1394,26502.0
2025-01-16 10:30:00,270.23,271.28,270.22,271.27,28909.0,268.0006,269.0419,267.9907,269.032,28909.0
2025-01-16 11:00:00,271.25,271.99,271.22,271.88,30611.0,269.0122,269.7461,268.9824,269.637,30611.0
2025-01-16 11:30:00,272.04,272.17,271.62,272.17,18605.0,269.7956,269.9246,269.3791,269.9246,18605.0
2025-01-16 12:00:00,272.16,272.33,271.99,272.22,21103.0,269.9147,270.0833,269.7461,269.9742,21103.0
2025-01-16 12:30:00,272.26,272.26,271.81,271.93,10830.0,270.0138,270.0138,269.5675,269.6866,10830.0
2025-01-16 13:00:00,271.89,272.27,271.89,272.01,23714.0,269.6469,270.0237,269.6469,269.7659,23714.0
2025-01-16 13:30:00,272.0,272.11,271.65,271.74,26767.0,269.756,269.8651,269.4089,269.4981,26767.0
2025-01-16 14:00:00,271.71,272.22,271.61,272.15,72660.0,269.4684,269.9742,269.3692,269.9047,72660.0
2025-01-16 14:30:00,272.19,272.27,272.0,272.17,29775.0,269.9444,270.0237,269.756,269.9246,29775.0
2025-01-16 15:00:00,272.14,272.35,271.94,272.05,21287.0,269.8948,270.1031,269.6965,269.8056,21287.0
2025-01-16 15:30:00,272.12,272.74,272.12,272.45,40660.0,269.875,270.4899,269.875,270.2023,40660.0
2025-01-17 09:30:00,274.09,274.19,273.14,273.64,43907.0,271.8287,271.9279,270.8866,271.3824,43907.0
2025-01-17 10:00:00,273.77,274.05,273.66,274.03,33325.0,271.5114,271.7891,271.4023,271.7692,33325.0
2025-01-17 10:30:00,274.08,274.48,273.85,274.43,41757.0,271.8188,272.2155,271.5907,272.1659,41757.0
2025-01-17 11:00:00,274.37,274.67,274.25,274.42,33994.0,272.1064,272.4039,271.9874,272.156,33994.0
2025-01-17 11:30:00,274.46,274.73,274.39,274.61,20648.0,272.1957,272.4635,272.1263,272.3444,20648.0
2025-01-17 12:00:00,274.6,274.81,274.41,274.66,53933.0,272.3345,272.5428,272.1461,272.394,53933.0
2025-01-17 12:30:00,274.68,274.81,274.39,274.5,18250.0,272.4139,272.5428,272.1263,272.2353,18250.0
2025-01-17 13:00:00,274.58,274.6,274.35,274.37,14001.0,272.3147,272.3345,272.0866,272.1064,14001.0
2025-01-17 13:30:00,274.36,274.42,274.2,274.26,18107.0,272.0965,272.156,271.9378,271.9973,18107.0
2025-01-17 14:00:00,274.31,274.42,274.13,274.24,15056.0,272.0469,272.156,271.8684,271.9775,15056.0
2025-01-17 14:30:00,274.18,274.35,273.86,273.91,25718.0,271.918,272.0866,271.6006,271.6502,25718.0
2025-01-17 15:00:00,273.64,274.0,273.6,273.86,23735.0,271.3824,271.7395,271.3428,271.6006,23735.0
2025-01-17 15:30:00,273.89,274.05,273.7,273.7,36233.0,271.6304,271.7891,271.4419,271.4419,36233.0
2025-01-21 09:30:00,275.8,277.1,275.75,276.5,66605.0,273.5246,274.8139,273.475,274.2188,66605.0
2025-01-21 10:00:00,276.47,276.48,275.63,276.37,33031.0,274.1891,274.199,273.356,274.0899,33031.0
2025-01-21 10:30:00,276.36,276.71,276.19,276.71,23755.0,274.08,274.4271,273.9114,274.4271,23755.0
2025-01-21 11:00:00,276.69,277.19,276.48,277.13,41708.0,274.4073,274.9032,274.199,274.8437,41708.0
2025-01-21 11:30:00,277.07,277.29,276.96,277.11,83101.0,274.7841,275.0023,274.6751,274.8238,83101.0
2025-01-21 12:00:00,277.09,277.22,276.99,277.15,26485.0,274.804,274.9329,274.7048,274.8635,26485.0
2025-01-21 12:30:00,277.23,277.44,277.1,277.38,32518.0,274.9428,275.1511,274.8139,275.0916,32518.0
2025-01-21 13:00:00,277.34,277.53,277.21,277.43,24833.0,275.0519,275.2404,274.923,275.1412,24833.0
2025-01-21 13:30:00,277.37,277.55,277.27,277.42,9731.0,275.0817,275.2602,274.9825,275.1313,9731.0
2025-01-21 14:00:00,277.47,277.58,277.21,277.34,28572.0,275.1808,275.2899,274.923,275.0519,28572.0
2025-01-21 14:30:00,277.29,277.35,277.05,277.24,30244.0,275.0023,275.0618,274.7643,274.9527,30244.0
2025-01-21 15:00:00,277.12,277.37,277.08,277.35,23198.0,274.8337,275.0817,274.7941,275.0618,23198.0
2025-01-21 15:30:00,277.35,277.51,276.99,277.51,43138.0,275.0618,275.2205,274.7048,275.2205,43138.0
2025-01-22 09:30:00,278.18,278.18,276.75,277.15,49346.0,275.885,275.885,274.4668,274.8635,49346.0
2025-01-22 10:00:00,277.26,277.63,277.22,277.39,51315.0,274.9726,275.3395,274.9329,275.1015,51315.0
2025-01-22 10:30:00,277.34,277.41,277.1,277.36,37811.0,275.0519,275.1213,274.8139,275.0718,37811.0
2025-01-22 11:00:00,277.28,277.45,277.07,277.36,25985.0,274.9924,275.161,274.7841,275.0718,25985.0
2025-01-22 11:30:00,277.37,277.65,277.22,277.42,24197.0,275.0817,275.3594,274.9329,275.1313,24197.0
2025-01-22 12:00:00,277.4,277.48,277.21,277.26,21504.0,275.1114,275.1908,274.923,274.9726,21504.0
2025-01-22 12:30:00,277.21,277.35,276.81,276.86,20072.0,274.923,275.0618,274.5263,274.5759,20072.0
2025-01-22 13:00:00,276.84,277.25,276.69,277.17,40737.0,274.556,274.9627,274.4073,274.8833,40737.0
2025-01-22 13:30:00,277.17,277.37,277.04,277.08,29236.0,274.8833,275.0817,274.7544,274.7941,29236.0
2025-01-22 14:00:00,277.07,277.18,276.94,277.01,26268.0,274.7841,274.8932,274.6552,274.7246,26268.0
2025-01-22 14:30:00,277.0,277.48,277.0,277.41,17770.0,274.7147,275.1908,274.7147,275.1213,17770.0
2025-01-22 15:00:00,277.39,277.53,277.2,277.2,38286.0,275.1015,275.2404,274.9131,274.9131,38286.0
2025-01-22 15:30:00,277.21,277.29,276.5,276.51,35960.0,274.923,275.0023,274.2188,274.2288,35960.0
2025-01-23 09:30:00,276.45,276.75,275.82,276.07,65095.0,274.1693,274.4668,273.5445,273.7924,65095.0
2025-01-23 10:00:00,275.96,276.04,275.49,275.63,54801.0,273.6833,273.7626,273.2172,273.356,54801.0
2025-01-23 10:30:00,275.51,276.3,275.5,276.22,38024.0,273.237,274.0205,273.2271,273.9412,38024.0
2025-01-23 11:00:00,276.27,277.09,276.27,276.74,80802.0,273.9907,274.804,273.9907,274.4569,80802.0
2025-01-23 11:30:00,276.79,276.9,276.56,276.64,33591.0,274.5065,274.6155,274.2784,274.3577,33591.0
2025-01-23 12:00:00,276.59,277.04,276.53,277.04,23781.0,274.3081,274.7544,274.2486,274.7544,23781.0
2025-01-23 12:30:00,277.0,277.32,276.94,277.26,21815.0,274.7147,275.0321,274.6552,274.9726,21815.0
2025-01-23 13:00:00,277.25,277.61,277.25,277.43,17951.0,274.9627,275.3197,274.9627,275.1412,17951.0
2025-01-23 13:30:00,277.43,277.5,277.17,277.26,25607.0,275.1412,275.2106,274.8833,274.9726,25607.0
2025-01-23 14:00:00,277.26,277.33,277.09,277.19,38467.0,274.9726,275.042,274.804,274.9032,38467.0
2025-01-23 14:30:00,277.19,277.27,277.06,277.06,41664.0,274.9032,274.9825,274.7742,274.7742,41664.0
2025-01-23 15:00:00,277.02,277.19,276.93,277.15,41392.0,274.7346,274.9032,274.6453,274.8635,41392.0
2025-01-23 15:30:00,277.15,277.4,276.98,277.4,34883.0,274.8635,275.1114,274.6949,275.1114,34883.0
2025-01-24 09:30:00,277.45,277.85,276.9,277.28,44416.0,275.161,275.5577,274.6155,274.9924,44416.0
2025-01-24 10:00:00,277.44,277.87,277.22,277.7,17750.0,275.1511,275.5775,274.9329,275.4089,17750.0
2025-01-24 10:30:00,277.58,277.78,277.33,277.61,21260.0,275.2899,275.4883,275.042,275.3197,21260.0
2025-01-24 11:00:00,277.59,278.14,277.59,278.1,17925.0,275.2999,275.8453,275.2999,275.8056,17925.0
2025-01-24 11:30:00,278.09,278.25,278.0,278.0,21862.0,275.7957,275.9544,275.7065,275.7065,21862.0
2025-01-24 12:00:00,278.05,278.39,277.92,278.19,18152.0,275.7561,276.0933,275.6271,275.8949,18152.0
2025-01-24 12:30:00,278.18,278.31,277.73,277.73,10811.0,275.885,276.0139,275.4387,275.4387,10811.0
2025-01-24 13:00:00,277.77,277.96,277.7,277.8,24652.0,275.4784,275.6668,275.4089,275.5081,24652.0
2025-01-24 13:30:00,277.86,277.91,277.43,277.47,11215.0,275.5676,275.6172,275.1412,275.1808,11215.0
2025-01-24 14:00:00,277.61,277.61,277.31,277.55,14743.0,275.3197,275.3197,275.0222,275.2602,14743.0
2025-01-24 14:30:00,277.41,277.52,277.32,277.33,30337.0,275.1213,275.2304,275.0321,275.042,30337.0
2025-01-24 15:00:00,277.29,277.48,277.01,277.05,20834.0,275.0023,275.1908,274.7246,274.7643,20834.0
2025-01-24 15:30:00,277.06,277.34,276.9,277.33,37856.0,274.7742,275.0519,274.6155,275.042,37856.0
2025-01-27 09:30:00,274.0,275.31,273.26,275.26,39882.0,271.7395,273.0387,271.0056,272.9891,39882.0
2025-01-27 10:00:00,275.36,275.43,274.34,274.99,56172.0,273.0883,273.1577,272.0767,272.7213,56172.0
2025-01-27 10:30:00,274.89,274.95,274.22,274.23,18629.0,272.6221,272.6816,271.9577,271.9676,18629.0
2025-01-27 11:00:00,274.16,274.16,273.63,273.86,58868.0,271.8982,271.8982,271.3725,271.6006,58868.0
2025-01-27 11:30:00,273.76,274.19,273.75,273.94,42946.0,271.5015,271.9279,271.4915,271.68,42946.0
2025-01-27 12:00:00,273.93,274.77,273.82,274.62,78254.0,271.6701,272.5031,271.561,272.3544,78254.0
2025-01-27 12:30:00,274.63,274.75,273.78,273.82,40868.0,272.3643,272.4833,271.5213,271.561,40868.0
2025-01-27 13:00:00,273.98,273.98,273.5,273.5,26626.0,271.7196,271.7196,271.2436,271.2436,26626.0
2025-01-27 13:30:00,273.53,273.78,273.3,273.36,31183.0,271.2734,271.5213,271.0452,271.1048,31183.0
2025-01-27 14:00:00,273.48,274.42,273.37,274.34,39063.0,271.2238,272.156,271.1147,272.0767,39063.0
2025-01-27 14:30:00,274.25,274.56,273.69,273.71,39705.0,271.9874,272.2949,271.432,271.4519,39705.0
2025-01-27 15:00:00,273.79,274.29,273.42,274.03,34978.0,271.5312,272.0271,271.1643,271.7692,34978.0
2025-01-27 15:30:00,274.08,274.96,273.89,274.96,33834.0,271.8188,272.6916,271.6304,272.6916,33834.0
2025-01-28 09:30:00,275.14,275.18,273.53,274.07,43433.0,272.8701,272.9097,271.2734,271.8089,43433.0
2025-01-28 10:00:00,274.1,275.41,273.98,275.27,41731.0,271.8386,273.1378,271.7196,272.999,41731.0
2025-01-28 10:30:00,275.08,275.83,275.08,275.62,30726.0,272.8106,273.5544,272.8106,273.3461,30726.0
2025-01-28 11:00:00,275.67,275.84,274.22,274.22,25018.0,273.3957,273.5643,271.9577,271.9577,25018.0
2025-01-28 11:30:00,274.21,274.45,273.83,274.32,38290.0,271.9477,272.1858,271.5709,272.0568,38290.0
2025-01-28 12:00:00,274.24,274.64,274.13,274.51,25946.0,271.9775,272.3742,271.8684,272.2453,25946.0
2025-01-28 12:30:00,274.5,274.63,274.21,274.4,23619.0,272.2353,272.3643,271.9477,272.1362,23619.0
2025-01-28 13:00:00,274.36,274.85,274.36,274.66,24684.0,272.0965,272.5825,272.0965,272.394,24684.0
2025-01-28 13:30:00,274.63,274.83,274.43,274.51,11868.0,272.3643,272.5626,272.1659,272.2453,11868.0
2025-01-28 14:00:00,274.46,274.59,274.18,274.52,26314.0,272.1957,272.3246,271.918,272.2552,26314.0
2025-01-28 14:30:00,274.59,275.21,274.53,275.21,29105.0,272.3246,272.9395,272.2651,272.9395,29105.0
2025-01-28 15:00:00,275.18,275.47,275.11,275.3,29872.0,272.9097,273.1973,272.8403,273.0287,29872.0
2025-01-28 15:30:00,275.26,275.31,274.77,274.79,46534.0,272.9891,273.0387,272.5031,272.523,46534.0
2025-01-29 09:30:00,274.74,275.29,274.53,275.17,61355.0,272.4734,273.0188,272.2651,272.8998,61355.0
2025-01-29 10:00:00,275.22,275.8,274.73,274.77,42891.0,272.9494,273.5246,272.4635,272.5031,42891.0
2025-01-29 10:30:00,274.98,275.32,274.79,274.87,18167.0,272.7114,273.0486,272.523,272.6023,18167.0
2025-01-29 11:00:00,274.91,275.04,274.71,274.85,21869.0,272.642,272.7709,272.4436,272.5825,21869.0
2025-01-29 11:30:00,274.9,275.14,274.78,274.85,21444.0,272.632,272.8701,272.513,272.5825,21444.0
2025-01-29 12:00:00,274.8,275.34,274.8,275.28,14044.0,272.5329,273.0684,272.5329,273.0089,14044.0
2025-01-29 12:30:00,275.27,275.4,275.02,275.08,18183.0,272.999,273.1279,272.7511,272.8106,18183.0
2025-01-29 13:00:00,275.14,275.22,274.43,275.21,11334.0,272.8701,272.9494,272.1659,272.9395,11334.0
2025-01-29 13:30:00,275.23,275.29,274.93,274.98,14024.0,272.9593,273.0188,272.6618,272.7114,14024.0
2025-01-29 14:00:00,274.25,274.45,273.42,273.51,24931.0,271.9874,272.1858,271.1643,271.2535,24931.0
2025-01-29 14:30:00,273.42,275.1,273.42,274.62,27105.0,271.1643,272.8304,271.1643,272.3544,27105.0
2025-01-29 15:00:00,274.57,275.08,273.77,274.96,32244.0,272.3048,272.8106,271.5114,272.6916,32244.0
2025-01-29 15:30:00,274.79,275.15,274.11,274.17,28036.0,272.523,272.88,271.8486,271.9081,28036.0
2025-01-30 09:30:00,276.2,277.43,275.62,277.03,36988.0,273.9213,275.1412,273.3461,274.7445,36988.0
2025-01-30 10:00:00,277.12,277.19,276.52,276.64,25014.0,274.8337,274.9032,274.2387,274.3577,25014.0
2025-01-30 10:30:00,276.61,277.46,276.52,276.69,58660.0,274.3279,275.1709,274.2387,274.4073,58660.0
2025-01-30 11:00:00,276.77,277.43,276.66,277.33,19032.0,274.4866,275.1412,274.3775,275.042,19032.0
2025-01-30 11:30:00,277.31,277.48,277.16,277.37,31051.0,275.0222,275.1908,274.8734,275.0817,31051.0
2025-01-30 12:00:00,277.34,277.4,276.68,276.69,20966.0,275.0519,275.1114,274.3974,274.4073,20966.0
2025-01-30 12:30:00,276.75,277.19,276.7,277.15,11257.0,274.4668,274.9032,274.4172,274.8635,11257.0
2025-01-30 13:00:00,277.12,277.72,277.11,277.59,19738.0,274.8337,275.4288,274.8238,275.2999,19738.0
2025-01-30 13:30:00,277.72,278.31,277.72,278.07,14387.0,275.4288,276.0139,275.4288,275.7759,14387.0
2025-01-30 14:00:00,278.1,278.13,277.96,277.99,22860.0,275.8056,275.8354,275.6668,275.6966,22860.0
2025-01-30 14:30:00,277.97,278.1,277.86,278.1,19721.0,275.6767,275.8056,275.5676,275.8056,19721.0
2025-01-30 15:00:00,278.08,278.48,278.06,278.3,23955.0,275.7858,276.1825,275.766,276.004,23955.0
2025-01-30 15:30:00,278.24,278.32,275.94,277.55,60378.0,275.9445,276.0238,273.6635,275.2602,60378.0
2025-01-31 09:30:00,277.77,277.97,277.08,277.43,51042.0,275.4784,275.6767,274.7941,275.1412,51042.0
2025-01-31 10:00:00,277.41,278.14,277.17,278.11,27152.0,275.1213,275.8453,274.8833,275.8156,27152.0
2025-01-31 10:30:00,278.11,278.34,277.97,278.17,58828.0,275.8156,276.0437,275.6767,275.8751,58828.0
2025-01-31 11:00:00,278.24,278.73,278.2,278.38,24813.0,275.9445,276.4305,275.9048,276.0833,24813.0
2025-01-31 11:30:00,278.29,278.57,278.07,278.19,10066.0,275.9941,276.2718,275.7759,275.8949,10066.0
2025-01-31 12:00:00,278.11,278.46,277.79,278.43,26760.0,275.8156,276.1627,275.4982,276.1329,26760.0
2025-01-31 12:30:00,278.55,278.65,278.24,278.35,14987.0,276.2519,276.3511,275.9445,276.0536,14987.0
2025-01-31 13:00:00,278.33,278.65,277.28,277.36,41023.0,276.0338,276.3511,274.9924,275.0718,41023.0
2025-01-31 13:30:00,277.24,277.39,276.32,276.69,76775.0,274.9527,275.1015,274.0403,274.4073,76775.0
2025-01-31 14:00:00,276.57,276.82,275.92,276.48,19915.0,274.2883,274.5362,273.6436,274.199,19915.0
2025-01-31 14:30:00,276.69,276.9,275.68,276.59,24543.0,274.4073,274.6155,273.4056,274.3081,24543.0
2025-01-31 15:00:00,276.12,276.13,275.28,275.39,29371.0,273.842,273.8519,273.0089,273.118,29371.0
2025-01-31 15:30:00,275.57,276.09,275.35,275.51,39440.0,273.2965,273.8122,273.0783,273.237,39440.0
2025-02-03 09:30:00,271.4,272.21,270.45,270.82,58621.0,269.1609,269.9642,268.2188,268.5857,58621.0
2025-02-03 10:00:00,270.62,274.02,270.62,274.0,59178.0,268.3874,271.7593,268.3874,271.7395,59178.0
2025-02-03 10:30:00,273.81,274.84,273.6,274.51,39300.0,271.551,272.5725,271.3428,272.2453,39300.0
2025-02-03 11:00:00,274.47,275.32,273.59,274.78,28745.0,272.2056,273.0486,271.3329,272.513,28745.0
2025-02-03 11:30:00,274.98,275.46,274.42,274.62,23457.0,272.7114,273.1874,272.156,272.3544,23457.0
2025-02-03 12:00:00,274.49,275.07,274.19,274.92,25052.0,272.2254,272.8006,271.9279,272.6519,25052.0
2025-02-03 12:30:00,274.63,274.63,273.85,274.36,25392.0,272.3643,272.3643,271.5907,272.0965,25392.0
2025-02-03 13:00:00,274.28,274.73,273.95,274.55,32263.0,272.0172,272.4635,271.6899,272.2849,32263.0
2025-02-03 13:30:00,274.53,275.05,274.52,274.88,18276.0,272.2651,272.7808,272.2552,272.6122,18276.0
2025-02-03 14:00:00,274.84,275.49,274.82,275.28,18019.0,272.5725,273.2172,272.5527,273.0089,18019.0
2025-02-03 14:30:00,275.24,275.64,275.18,275.44,30007.0,272.9692,273.3659,272.9097,273.1676,30007.0
2025-02-03 15:00:00,275.42,275.58,274.74,274.75,38882.0,273.1478,273.3064,272.4734,272.4833,38882.0
2025-02-03 15:30:00,274.8,275.26,274.54,274.62,40557.0,272.5329,272.9891,272.275,272.3544,40557.0
2025-02-04 09:30:00,274.53,275.16,274.26,274.8,38991.0,272.2651,272.8899,271.9973,272.5329,38991.0
2025-02-04 10:00:00,274.96,275.77,274.77,275.27,29855.0,272.6916,273.4949,272.5031,272.999,29855.0
2025-02-04 10:30:00,275.14,275.29,274.82,274.83,20157.0,272.8701,273.0188,272.5527,272.5626,20157.0
2025-02-04 11:00:00,274.91,275.88,274.86,275.88,23002.0,272.642,273.604,272.5924,273.604,23002.0
2025-02-04 11:30:00,275.94,275.95,275.31,275.55,24999.0,273.6635,273.6734,273.0387,273.2767,24999.0
2025-02-04 12:00:00,275.63,275.76,274.86,274.89,30130.0,273.356,273.485,272.5924,272.6221,30130.0
2025-02-04 12:30:00,274.96,275.53,274.83,275.52,14607.0,272.6916,273.2569,272.5626,273.2469,14607.0
2025-02-04 13:00:00,275.5,275.53,275.22,275.42,14839.0,273.2271,273.2569,272.9494,273.1478,14839.0
2025-02-04 13:30:00,275.36,275.47,275.04,275.04,21460.0,273.0883,273.1973,272.7709,272.7709,21460.0
2025-02-04 14:00:00,275.02,275.7,275.01,275.59,16944.0,272.7511,273.4254,272.7411,273.3164,16944.0
2025-02-04 14:30:00,275.58,275.66,275.14,275.28,21773.0,273.3064,273.3858,272.8701,273.0089,21773.0
2025-02-04 15:00:00,275.27,275.35,274.95,275.02,36411.0,272.999,273.0783,272.6816,272.7511,36411.0
2025-02-04 15:30:00,274.94,275.44,274.94,275.08,40854.0,272.6717,273.1676,272.6717,272.8106,40854.0
2025-02-05 09:30:00,276.01,276.41,275.08,275.08,67729.0,273.7329,274.1296,272.8106,272.8106,67729.0
2025-02-05 10:00:00,275.5,276.01,274.58,276.0,25743.0,273.2271,273.7329,272.3147,273.723,25743.0
2025-02-05 10:30:00,275.96,276.18,275.62,276.03,36964.0,273.6833,273.9015,273.3461,273.7527,36964.0
2025-02-05 11:00:00,276.07,276.25,275.7,276.19,23762.0,273.7924,273.9709,273.4254,273.9114,23762.0
2025-02-05 11:30:00,276.23,276.9,276.15,276.62,28498.0,273.9511,274.6155,273.8717,274.3379,28498.0
2025-02-05 12:00:00,276.65,276.79,276.49,276.54,21687.0,274.3676,274.5065,274.2089,274.2585,21687.0
2025-02-05 12:30:00,276.68,276.95,276.54,276.86,21842.0,274.3974,274.6651,274.2585,274.5759,21842.0
2025-02-05 13:00:00,276.9,277.05,276.72,276.86,20106.0,274.6155,274.7643,274.437,274.5759,20106.0
2025-02-05 13:30:00,276.82,277.29,276.82,277.05,25326.0,274.5362,275.0023,274.5362,274.7643,25326.0
2025-02-05 14:00:00,277.01,277.35,277.01,277.33,24545.0,274.7246,275.0618,274.7246,275.042,24545.0
2025-02-05 14:30:00,277.28,277.3,276.94,277.0,39227.0,274.9924,275.0122,274.6552,274.7147,39227.0
2025-02-05 15:00:00,276.94,277.29,276.94,277.04,20977.0,274.6552,275.0023,274.6552,274.7544,20977.0
2025-02-05 15:30:00,277.08,277.19,276.75,277.12,35718.0,274.7941,274.9032,274.4668,274.8337,35718.0
2025-02-06 09:30:00,277.94,278.03,276.78,276.79,47170.0,275.647,275.7362,274.4965,274.5065,47170.0
2025-02-06 10:00:00,276.99,277.55,276.9,276.97,13983.0,274.7048,275.2602,274.6155,274.685,13983.0
2025-02-06 10:30:00,276.89,277.01,276.58,276.77,26812.0,274.6056,274.7246,274.2982,274.4866,26812.0
2025-02-06 11:00:00,276.72,277.42,276.61,277.22,17722.0,274.437,275.1313,274.3279,274.9329,17722.0
2025-02-06 11:30:00,277.07,277.17,276.8,276.86,9776.0,274.7841,274.8833,274.5164,274.5759,9776.0
2025-02-06 12:00:00,276.79,277.06,276.76,276.88,12962.0,274.5065,274.7742,274.4767,274.5957,12962.0
2025-02-06 12:30:00,276.91,277.21,276.8,277.09,12456.0,274.6255,274.923,274.5164,274.804,12456.0
2025-02-06 13:00:00,277.12,277.15,276.61,276.74,153077.0,274.8337,274.8635,274.3279,274.4569,153077.0
2025-02-06 13:30:00,276.73,276.75,276.27,276.28,57199.0,274.447,274.4668,273.9907,274.0007,57199.0
2025-02-06 14:00:00,276.32,276.45,275.8,275.8,22644.0,274.0403,274.1693,273.5246,273.5246,22644.0
2025-02-06 14:30:00,275.74,275.87,275.1,275.69,16633.0,273.4651,273.594,272.8304,273.4155,16633.0
2025-02-06 15:00:00,275.6,276.39,275.6,276.37,24354.0,273.3263,274.1098,273.3263,274.0899,24354.0
2025-02-06 15:30:00,276.41,277.07,276.35,277.0,27276.0,274.1296,274.7841,274.0701,274.7147,27276.0
2025-02-07 09:30:00,277.92,278.75,277.6,278.75,194899.0,275.6271,276.4503,275.3098,276.4503,194899.0
2025-02-07 10:00:00,278.72,278.72,277.41,278.35,28755.0,276.4205,276.4205,275.1213,276.0536,28755.0
2025-02-07 10:30:00,278.14,278.46,276.43,277.14,26427.0,275.8453,276.1627,274.1494,274.8536,26427.0
2025-02-07 11:00:00,277.01,277.8,276.57,276.64,29957.0,274.7246,275.5081,274.2883,274.3577,29957.0
2025-02-07 11:30:00,276.83,277.12,276.41,276.53,29792.0,274.5461,274.8337,274.1296,274.2486,29792.0
2025-02-07 12:00:00,276.44,277.2,276.25,276.89,49502.0,274.1593,274.9131,273.9709,274.6056,49502.0
2025-02-07 12:30:00,276.69,277.06,276.56,276.81,29585.0,274.4073,274.7742,274.2784,274.5263,29585.0
2025-02-07 13:00:00,276.78,277.5,276.77,277.37,59944.0,274.4965,275.2106,274.4866,275.0817,59944.0
2025-02-07 13:30:00,277.28,277.5,276.49,276.52,22910.0,274.9924,275.2106,274.2089,274.2387,22910.0
2025-02-07 14:00:00,276.49,276.72,276.4,276.47,33028.0,274.2089,274.437,274.1197,274.1891,33028.0
2025-02-07 14:30:00,276.33,276.87,276.33,276.55,23423.0,274.0503,274.5858,274.0503,274.2684,23423.0
2025-02-07 15:00:00,276.43,276.46,275.98,276.17,96345.0,274.1494,274.1792,273.7031,273.8916,96345.0
2025-02-07 15:30:00,276.18,276.74,276.18,276.35,28405.0,273.9015,274.4569,273.9015,274.0701,28405.0
2025-02-10 09:30:00,278.02,278.02,276.46,276.71,42882.0,275.7263,275.7263,274.1792,274.4271,42882.0
2025-02-10 10:00:00,276.73,277.34,276.73,277.19,24246.0,274.447,275.0519,274.447,274.9032,24246.0
2025-02-10 10:30:00,277.2,277.71,277.05,277.52,40592.0,274.9131,275.4189,274.7643,275.2304,40592.0
2025-02-10 11:00:00,277.52,277.52,276.8,277.05,16061.0,275.2304,275.2304,274.5164,274.7643,16061.0
2025-02-10 11:30:00,277.0,277.4,276.79,277.36,32864.0,274.7147,275.1114,274.5065,275.0718,32864.0
2025-02-10 12:00:00,277.26,277.4,276.91,277.12,51574.0,274.9726,275.1114,274.6255,274.8337,51574.0
2025-02-10 12:30:00,277.19,277.57,277.17,277.57,25096.0,274.9032,275.28,274.8833,275.28,25096.0
2025-02-10 13:00:00,277.46,277.79,277.45,277.56,17257.0,275.1709,275.4982,275.161,275.2701,17257.0
2025-02-10 13:30:00,277.56,277.92,277.5,277.84,23437.0,275.2701,275.6271,275.2106,275.5478,23437.0
2025-02-10 14:00:00,277.69,278.03,277.69,277.81,11348.0,275.399,275.7362,275.399,275.518,11348.0
2025-02-10 14:30:00,277.87,277.95,277.7,277.75,24504.0,275.5775,275.6569,275.4089,275.4585,24504.0
2025-02-10 15:00:00,277.68,277.88,277.62,277.7,37304.0,275.3891,275.5875,275.3296,275.4089,37304.0
2025-02-10 15:30:00,277.68,277.9,277.51,277.84,28948.0,275.3891,275.6073,275.2205,275.5478,28948.0
2025-02-11 09:30:00,276.53,276.53,275.77,276.42,45433.0,274.2486,274.2486,273.4949,274.1395,45433.0
2025-02-11 10:00:00,276.3,276.46,275.72,275.84,37125.0,274.0205,274.1792,273.4453,273.5643,37125.0
2025-02-11 10:30:00,275.88,276.51,275.8,276.4,50354.0,273.604,274.2288,273.5246,274.1197,50354.0
2025-02-11 11:00:00,276.43,276.68,276.26,276.27,21192.0,274.1494,274.3974,273.9808,273.9907,21192.0
2025-02-11 11:30:00,276.26,276.31,275.96,276.01,23509.0,273.9808,274.0304,273.6833,273.7329,23509.0
2025-02-11 12:00:00,275.9,276.13,275.79,276.05,25090.0,273.6238,273.8519,273.5147,273.7726,25090.0
2025-02-11 12:30:00,276.11,276.18,275.61,275.65,13756.0,273.8321,273.9015,273.3362,273.3759,13756.0
2025-02-11 13:00:00,275.67,275.89,275.59,275.72,19037.0,273.3957,273.6139,273.3164,273.4453,19037.0
2025-02-11 13:30:00,275.75,276.16,275.75,275.85,12819.0,273.475,273.8817,273.475,273.5742,12819.0
2025-02-11 14:00:00,275.84,276.15,275.81,276.1,18632.0,273.5643,273.8717,273.5345,273.8221,18632.0
2025-02-11 14:30:00,276.15,276.63,276.15,276.34,26948.0,273.8717,274.3478,273.8717,274.0602,26948.0
2025-02-11 15:00:00,276.35,276.41,276.24,276.37,27042.0,274.0701,274.1296,273.961,274.0899,27042.0
2025-02-11 15:30:00,276.38,276.67,276.28,276.49,29291.0,274.0998,274.3874,274.0007,274.2089,29291.0
2025-02-12 09:30:00,273.42,274.08,273.0,274.06,41695.0,271.1643,271.8188,270.7477,271.799,41695.0
2025-02-12 10:00:00,274.04,274.25,273.27,274.03,28901.0,271.7791,271.9874,271.0155,271.7692,28901.0
2025-02-12 10:30:00,274.01,274.77,273.95,274.5,40351.0,271.7494,272.5031,271.6899,272.2353,40351.0
2025-02-12 11:00:00,274.47,274.47,273.63,273.82,33585.0,272.2056,272.2056,271.3725,271.561,33585.0
2025-02-12 11:30:00,273.87,274.98,273.87,274.98,33040.0,271.6105,272.7114,271.6105,272.7114,33040.0
2025-02-12 12:00:00,274.86,275.28,274.61,275.13,19525.0,272.5924,273.0089,272.3444,272.8602,19525.0
2025-02-12 12:30:00,275.11,275.47,274.88,275.46,16149.0,272.8403,273.1973,272.6122,273.1874,16149.0
2025-02-12 13:00:00,275.43,275.45,274.85,274.92,14073.0,273.1577,273.1775,272.5825,272.6519,14073.0
2025-02-12 13:30:00,274.92,275.11,274.73,274.82,39454.0,272.6519,272.8403,272.4635,272.5527,39454.0
2025-02-12 14:00:00,274.78,274.79,274.38,274.67,25061.0,272.513,272.523,272.1163,272.4039,25061.0
2025-02-12 14:30:00,274.68,275.15,274.68,275.02,22249.0,272.4139,272.88,272.4139,272.7511,22249.0
2025-02-12 15:00:00,275.05,275.24,274.74,274.74,19541.0,272.7808,272.9692,272.4734,272.4734,19541.0
2025-02-12 15:30:00,274.79,275.08,274.48,275.03,39027.0,272.523,272.8106,272.2155,272.761,39027.0
2025-02-13 09:30:00,275.0,275.39,274.33,274.99,60833.0,272.7312,273.118,272.0668,272.7213,60833.0
2025-02-13 10:00:00,274.93,275.38,274.69,274.97,21667.0,272.6618,273.1081,272.4238,272.7015,21667.0
2025-02-13 10:30:00,274.91,275.04,274.52,274.64,25696.0,272.642,272.7709,272.2552,272.3742,25696.0
2025-02-13 11:00:00,274.57,274.98,274.5,274.64,24007.0,272.3048,272.7114,272.2353,272.3742,24007.0
2025-02-13 11:30:00,274.59,274.8,274.42,274.49,18865.0,272.3246,272.5329,272.156,272.2254,18865.0
2025-02-13 12:00:00,274.58,274.92,274.47,274.82,21043.0,272.3147,272.6519,272.2056,272.5527,21043.0
2025-02-13 12:30:00,274.76,274.87,274.31,274.4,16511.0,272.4932,272.6023,272.0469,272.1362,16511.0
2025-02-13 13:00:00,274.34,274.83,274.3,274.75,12736.0,272.0767,272.5626,272.037,272.4833,12736.0
2025-02-13 13:30:00,274.73,275.2,274.56,275.2,40905.0,272.4635,272.9296,272.2949,272.9296,40905.0
2025-02-13 14:00:00,275.12,275.85,275.12,275.64,18367.0,272.8502,273.5742,272.8502,273.3659,18367.0
2025-02-13 14:30:00,275.67,276.12,275.61,275.92,17635.0,273.3957,273.842,273.3362,273.6436,17635.0
2025-02-13 15:00:00,275.86,276.44,275.86,276.28,24391.0,273.5841,274.1593,273.5841,274.0007,24391.0
2025-02-13 15:30:00,276.32,276.6,276.19,276.45,62149.0,274.0403,274.318,273.9114,274.1693,62149.0
2025-02-14 09:30:00,276.99,277.2,276.41,276.77,81440.0,274.7048,274.9131,274.1296,274.4866,81440.0
2025-02-14 10:00:00,276.72,277.12,276.41,276.43,26656.0,274.437,274.8337,274.1296,274.1494,26656.0
2025-02-14 10:30:00,276.44,276.66,276.29,276.43,29343.0,274.1593,274.3775,274.0106,274.1494,29343.0
2025-02-14 11:00:00,276.46,276.86,276.23,276.34,18397.0,274.1792,274.5759,273.9511,274.0602,18397.0
2025-02-14 11:30:00,276.21,276.51,276.05,276.51,24467.0,273.9312,274.2288,273.7726,274.2288,24467.0
2025-02-14 12:00:00,276.49,276.51,276.06,276.08,9960.0,274.2089,274.2288,273.7825,273.8023,9960.0
2025-02-14 12:30:00,276.05,276.36,276.01,276.36,16030.0,273.7726,274.08,273.7329,274.08,16030.0
2025-02-14 13:00:00,276.27,276.4,276.18,276.32,10915.0,273.9907,274.1197,273.9015,274.0403,10915.0
2025-02-14 13:30:00,276.41,276.71,276.4,276.54,13164.0,274.1296,274.4271,274.1197,274.2585,13164.0
2025-02-14 14:00:00,276.53,276.61,276.25,276.3,32867.0,274.2486,274.3279,273.9709,274.0205,32867.0
2025-02-14 14:30:00,276.23,276.43,276.22,276.38,23254.0,273.9511,274.1494,273.9412,274.0998,23254.0
2025-02-14 15:00:00,276.27,276.39,275.9,275.9,31315.0,273.9907,274.1098,273.6238,273.6238,31315.0
2025-02-14 15:30:00,275.91,275.99,275.66,275.71,51420.0,273.6337,273.7131,273.3858,273.4354,51420.0
2025-02-18 09:30:00,276.71,276.82,275.91,276.32,177086.0,274.4271,274.5362,273.6337,274.0403,177086.0
2025-02-18 10:00:00,276.27,276.68,276.01,276.68,30967.0,273.9907,274.3974,273.7329,274.3974,30967.0
2025-02-18 10:30:00,276.62,277.35,276.55,277.26,29874.0,274.3379,275.0618,274.2684,274.9726,29874.0
2025-02-18 11:00:00,277.29,277.29,276.57,276.71,22449.0,275.0023,275.0023,274.2883,274.4271,22449.0
2025-02-18 11:30:00,276.7,277.23,276.67,276.97,22532.0,274.4172,274.9428,274.3874,274.685,22532.0
2025-02-18 12:00:00,276.88,277.06,276.82,276.99,22582.0,274.5957,274.7742,274.5362,274.7048,22582.0
2025-02-18 12:30:00,277.0,277.24,276.99,277.01,12052.0,274.7147,274.9527,274.7048,274.7246,12052.0
2025-02-18 13:00:00,277.04,277.2,276.8,276.83,35867.0,274.7544,274.9131,274.5164,274.5461,35867.0
2025-02-18 13:30:00,276.89,277.01,276.78,276.92,13643.0,274.6056,274.7246,274.4965,274.6354,13643.0
2025-02-18 14:00:00,276.91,277.01,276.47,276.67,23001.0,274.6255,274.7246,274.1891,274.3874,23001.0
2025-02-18 14:30:00,276.6,277.26,276.57,277.15,28365.0,274.318,274.9726,274.2883,274.8635,28365.0
2025-02-18 15:00:00,277.1,277.17,276.94,277.0,23652.0,274.8139,274.8833,274.6552,274.7147,23652.0
2025-02-18 15:30:00,276.98,277.62,276.98,277.62,32211.0,274.6949,275.3296,274.6949,275.3296,32211.0
2025-02-19 09:30:00,277.03,277.11,276.55,276.99,54771.0,274.7445,274.8238,274.2684,274.7048,54771.0
2025-02-19 10:00:00,277.04,277.38,276.86,277.26,25343.0,274.7544,275.0916,274.5759,274.9726,25343.0
2025-02-19 10:30:00,277.3,277.51,277.01,277.12,35259.0,275.0122,275.2205,274.7246,274.8337,35259.0
2025-02-19 11:00:00,277.03,277.47,277.02,277.41,17284.0,274.7445,275.1808,274.7346,275.1213,17284.0
2025-02-19 11:30:00,277.39,277.73,277.32,277.6,19150.0,275.1015,275.4387,275.0321,275.3098,19150.0
2025-02-19 12:00:00,277.55,277.69,277.16,277.17,15548.0,275.2602,275.399,274.8734,274.8833,15548.0
2025-02-19 12:30:00,277.17,277.42,277.08,277.31,10991.0,274.8833,275.1313,274.7941,275.0222,10991.0
2025-02-19 13:00:00,277.35,277.39,276.98,277.37,13959.0,275.0618,275.1015,274.6949,275.0817,13959.0
2025-02-19 13:30:00,277.42,277.55,277.31,277.35,10985.0,275.1313,275.2602,275.0222,275.0618,10985.0
2025-02-19 14:00:00,277.4,278.09,277.27,277.92,18104.0,275.1114,275.7957,274.9825,275.6271,18104.0
2025-02-19 14:30:00,277.91,278.08,277.87,277.94,17168.0,275.6172,275.7858,275.5775,275.647,17168.0
2025-02-19 15:00:00,277.93,277.93,277.18,277.26,27950.0,275.6371,275.6371,274.8932,274.9726,27950.0
2025-02-19 15:30:00,277.28,277.77,277.28,277.59,70777.0,274.9924,275.4784,274.9924,275.2999,70777.0
2025-02-20 09:30:00,276.56,276.94,274.45,274.46,164500.0,274.2784,274.6552,272.1858,272.1957,164500.0
2025-02-20 10:00:00,274.36,274.98,273.96,274.79,37626.0,272.0965,272.7114,271.6998,272.523,37626.0
2025-02-20 10:30:00,275.01,275.01,273.96,274.06,19662.0,272.7411,272.7411,271.6998,271.799,19662.0
2025-02-20 11:00:00,273.99,274.21,273.82,274.01,22900.0,271.7296,271.9477,271.561,271.7494,22900.0
2025-02-20 11:30:00,274.06,274.06,273.62,273.79,13505.0,271.799,271.799,271.3626,271.5312,13505.0
2025-02-20 12:00:00,273.84,274.21,273.83,274.15,25143.0,271.5808,271.9477,271.5709,271.8882,25143.0
2025-02-20 12:30:00,274.22,274.41,273.93,273.97,187963.0,271.9577,272.1461,271.6701,271.7097,187963.0
2025-02-20 13:00:00,273.98,274.07,273.75,273.81,10364.0,271.7196,271.8089,271.4915,271.551,10364.0
2025-02-20 13:30:00,273.82,274.43,273.76,274.42,10239.0,271.561,272.1659,271.5015,272.156,10239.0
2025-02-20 14:00:00,274.48,274.94,274.48,274.85,14079.0,272.2155,272.6717,272.2155,272.5825,14079.0
2025-02-20 14:30:00,274.85,275.4,274.69,275.33,27065.0,272.5825,273.1279,272.4238,273.0585,27065.0
2025-02-20 15:00:00,275.23,275.57,275.19,275.4,26215.0,272.9593,273.2965,272.9197,273.1279,26215.0
2025-02-20 15:30:00,275.46,276.01,275.32,275.78,67220.0,273.1874,273.7329,273.0486,273.5048,67220.0
2025-02-21 09:30:00,276.18,276.18,274.2,274.2,42358.0,273.9015,273.9015,271.9378,271.9378,42358.0
2025-02-21 10:00:00,274.4,274.4,273.44,273.44,36350.0,272.1362,272.1362,271.1841,271.1841,36350.0
2025-02-21 10:30:00,273.42,273.64,273.12,273.35,21627.0,271.1643,271.3824,270.8667,271.0948,21627.0
2025-02-21 11:00:00,273.4,273.75,273.27,273.54,30219.0,271.1444,271.4915,271.0155,271.2833,30219.0
2025-02-21 11:30:00,273.5,273.72,273.33,273.59,28894.0,271.2436,271.4618,271.075,271.3329,28894.0
2025-02-21 12:00:00,273.56,273.68,272.84,272.9,28371.0,271.3031,271.4221,270.589,270.6485,28371.0
2025-02-21 12:30:00,272.91,272.91,271.5,271.59,27223.0,270.6585,270.6585,269.2601,269.3494,27223.0
2025-02-21 13:00:00,271.59,271.65,270.55,270.56,36012.0,269.3494,269.4089,268.3179,268.3279,36012.0
2025-02-21 13:30:00,270.55,271.0,270.33,270.39,32958.0,268.3179,268.7642,268.0998,268.1593,32958.0
2025-02-21 14:00:00,270.41,270.72,269.79,269.93,328551.0,268.1791,268.4865,267.5642,267.7031,328551.0
2025-02-21 14:30:00,269.97,270.35,269.78,270.12,25532.0,267.7427,268.1196,267.5543,267.8915,25532.0
2025-02-21 15:00:00,270.05,270.65,269.98,270.61,44718.0,267.8221,268.4171,267.7526,268.3774,44718.0
2025-02-21 15:30:00,270.68,270.94,270.34,270.49,48189.0,268.4469,268.7047,268.1097,268.2584,48189.0
2025-02-24 09:30:00,271.49,271.49,269.16,269.17,72303.0,269.2502,269.2502,266.9394,266.9493,72303.0
2025-02-24 10:00:00,269.45,269.86,268.41,269.3,65810.0,267.227,267.6336,266.1956,267.0782,65810.0
2025-02-24 10:30:00,269.26,269.85,269.11,269.37,27879.0,267.0386,267.6237,266.8898,267.1477,27879.0
2025-02-24 11:00:00,269.26,270.8,269.23,270.75,20337.0,267.0386,268.5659,267.0088,268.5163,20337.0
2025-02-24 11:30:00,270.81,270.86,270.31,270.54,17922.0,268.5758,268.6254,268.0799,268.308,17922.0
2025-02-24 12:00:00,270.44,271.1,270.44,270.94,28292.0,268.2088,268.8634,268.2088,268.7047,28292.0
2025-02-24 12:30:00,270.88,271.33,270.71,270.89,11860.0,268.6452,269.0915,268.4766,268.6551,11860.0
2025-02-24 13:00:00,270.86,271.24,270.75,271.24,16965.0,268.6254,269.0022,268.5163,269.0022,16965.0
2025-02-24 13:30:00,271.08,271.29,270.78,270.89,13034.0,268.8436,269.0518,268.546,268.6551,13034.0
2025-02-24 14:00:00,270.98,271.29,270.52,270.65,15684.0,268.7444,269.0518,268.2882,268.4171,15684.0
2025-02-24 14:30:00,270.78,270.97,270.52,270.6,29381.0,268.546,268.7345,268.2882,268.3675,29381.0
2025-02-24 15:00:00,270.52,270.82,270.34,270.45,29201.0,268.2882,268.5857,268.1097,268.2188,29201.0
2025-02-24 15:30:00,270.36,270.87,269.8,269.96,24802.0,268.1295,268.6353,267.5741,267.7328,24802.0
2025-02-25 09:30:00,269.94,270.85,268.99,269.38,48054.0,267.713,268.6155,266.7708,267.1576,48054.0
2025-02-25 10:00:00,269.42,269.42,267.34,267.35,35548.0,267.1973,267.1973,265.1344,265.1443,35548.0
2025-02-25 10:30:00,267.47,268.9,267.22,268.68,33403.0,265.2633,266.6815,265.0154,266.4634,33403.0
2025-02-25 11:00:00,268.52,268.69,267.86,268.02,31079.0,266.3047,266.4733,265.6501,265.8088,31079.0
2025-02-25 11:30:00,267.95,268.77,267.38,268.4,30254.0,265.7394,266.5526,265.1741,266.1857,30254.0
2025-02-25 12:00:00,268.32,268.4,267.99,268.39,36035.0,266.1063,266.1857,265.7791,266.1758,36035.0
2025-02-25 12:30:00,268.39,269.17,268.37,269.17,15277.0,266.1758,266.9493,266.1559,266.9493,15277.0
2025-02-25 13:00:00,269.37,269.91,268.82,268.82,26028.0,267.1477,267.6832,266.6022,266.6022,26028.0
2025-02-25 13:30:00,268.94,269.7,268.88,269.36,93776.0,266.7212,267.4749,266.6617,267.1378,93776.0
2025-02-25 14:00:00,269.34,269.46,268.66,268.67,26739.0,267.1179,267.2369,266.4435,266.4534,26739.0
2025-02-25 14:30:00,268.57,269.99,268.54,269.78,18438.0,266.3543,267.7626,266.3245,267.5543,18438.0
2025-02-25 15:00:00,269.8,270.42,269.47,270.12,39084.0,267.5741,268.189,267.2468,267.8915,39084.0
2025-02-25 15:30:00,270.22,270.22,269.0,269.44,50529.0,267.9907,267.9907,266.7807,267.2171,50529.0
2025-02-26 09:30:00,270.34,271.68,270.07,271.15,51240.0,268.1097,269.4386,267.8419,268.913,51240.0
2025-02-26 10:00:00,271.35,271.74,271.21,271.29,17792.0,269.1113,269.4981,268.9725,269.0518,17792.0
2025-02-26 10:30:00,271.3,271.94,271.29,271.79,26559.0,269.0617,269.6965,269.0518,269.5477,26559.0
2025-02-26 11:00:00,271.87,272.09,271.67,271.86,21121.0,269.627,269.8452,269.4287,269.6171,21121.0
2025-02-26 11:30:00,271.67,271.75,271.12,271.14,32530.0,269.4287,269.508,268.8832,268.9031,32530.0
2025-02-26 12:00:00,271.19,271.69,271.0,271.43,25947.0,268.9527,269.4485,268.7642,269.1907,25947.0
2025-02-26 12:30:00,271.5,271.53,269.98,269.98,25255.0,269.2601,269.2899,267.7526,267.7526,25255.0
2025-02-26 13:00:00,270.23,270.3,269.71,269.71,13121.0,268.0006,268.07,267.4849,267.4849,13121.0
2025-02-26 13:30:00,269.69,269.89,268.93,269.22,15068.0,267.465,267.6634,266.7113,266.9989,15068.0
2025-02-26 14:00:00,269.14,269.67,268.89,269.53,24830.0,266.9196,267.4452,266.6716,267.3064,24830.0
2025-02-26 14:30:00,269.43,270.11,269.25,269.25,40146.0,267.2072,267.8816,267.0287,267.0287,40146.0
2025-02-26 15:00:00,269.3,269.68,269.19,269.47,20038.0,267.0782,267.4551,266.9692,267.2468,20038.0
2025-02-26 15:30:00,269.39,270.04,269.29,269.5,20490.0,267.1675,267.8121,267.0683,267.2766,20490.0
2025-02-27 09:30:00,270.12,270.45,268.89,269.21,40695.0,267.8915,268.2188,266.6716,266.989,40695.0
2025-02-27 10:00:00,268.84,270.96,268.46,270.62,18510.0,266.622,268.7246,266.2452,268.3874,18510.0
2025-02-27 10:30:00,270.77,270.77,269.82,269.82,18363.0,268.5361,268.5361,267.594,267.594,18363.0
2025-02-27 11:00:00,269.82,270.73,269.81,270.18,27923.0,267.594,268.4965,267.584,267.951,27923.0
2025-02-27 11:30:00,270.07,270.46,269.37,269.38,17444.0,267.8419,268.2287,267.1477,267.1576,17444.0
2025-02-27 12:00:00,269.38,269.85,268.94,269.85,8694.0,267.1576,267.6237,266.7212,267.6237,8694.0
2025-02-27 12:30:00,270.04,270.09,269.36,269.64,9870.0,267.8121,267.8617,267.1378,267.4154,9870.0
2025-02-27 13:00:00,269.87,270.25,269.85,270.05,15625.0,267.6435,268.0204,267.6237,267.8221,15625.0
2025-02-27 13:30:00,270.13,270.3,269.96,270.02,10778.0,267.9014,268.07,267.7328,267.7923,10778.0
2025-02-27 14:00:00,269.97,270.04,268.95,268.95,24221.0,267.7427,267.8121,266.7311,266.7311,24221.0
2025-02-27 14:30:00,269.02,269.02,267.84,268.18,27097.0,266.8006,266.8006,265.6303,265.9675,27097.0
2025-02-27 15:00:00,268.11,268.11,267.02,267.05,164395.0,265.8981,265.8981,264.8171,264.8468,164395.0
2025-02-27 15:30:00,267.05,267.69,266.72,266.9,95803.0,264.8468,265.4815,264.5195,264.698,95803.0
2025-02-28 09:30:00,267.31,268.29,267.21,268.16,39376.0,265.1047,266.0766,265.0055,265.9477,39376.0
2025-02-28 10:00:00,268.19,268.71,267.87,268.67,38389.0,265.9774,266.4931,265.66,266.4534,38389.0
2025-02-28 10:30:00,268.59,268.97,268.37,268.95,35357.0,266.3741,266.751,266.1559,266.7311,35357.0
2025-02-28 11:00:00,268.96,268.97,267.82,267.82,43693.0,266.7411,266.751,265.6105,265.6105,43693.0
2025-02-28 11:30:00,267.76,268.71,267.76,268.56,22157.0,265.551,266.4931,265.551,266.3444,22157.0
2025-02-28 12:00:00,268.45,268.55,267.87,267.98,37264.0,266.2353,266.3344,265.66,265.7691,37264.0
2025-02-28 12:30:00,268.0,268.0,266.73,266.84,59175.0,265.789,265.789,264.5295,264.6385,59175.0
2025-02-28 13:00:00,266.74,267.11,266.13,266.86,28950.0,264.5394,264.9063,263.9344,264.6584,28950.0
2025-02-28 13:30:00,266.89,267.74,266.75,266.75,37374.0,264.6881,265.5311,264.5493,264.5493,37374.0
2025-02-28 14:00:00,266.81,267.64,266.81,267.52,30278.0,264.6088,265.4319,264.6088,265.3129,30278.0
2025-02-28 14:30:00,267.55,268.56,267.55,268.56,19804.0,265.3427,266.3444,265.3427,266.3444,19804.0
2025-02-28 15:00:00,268.56,269.01,268.33,268.99,35118.0,266.3444,266.7906,266.1163,266.7708,35118.0
2025-02-28 15:30:00,269.03,270.63,268.41,270.52,73852.0,266.8105,268.3973,266.1956,268.2882,73852.0
2025-03-03 09:30:00,271.71,272.55,270.96,270.96,56720.0,269.4684,270.3014,268.7246,268.7246,56720.0
2025-03-03 10:00:00,270.74,271.49,270.01,271.38,32857.0,268.5064,269.2502,267.7824,269.1411,32857.0
2025-03-03 10:30:00,271.57,272.0,270.84,270.84,22371.0,269.3295,269.756,268.6055,268.6055,22371.0
2025-03-03 11:00:00,270.95,271.44,270.78,270.79,16553.0,268.7146,269.2006,268.546,268.556,16553.0
2025-03-03 11:30:00,270.79,271.17,270.29,271.04,21576.0,268.556,268.9328,268.0601,268.8039,21576.0
2025-03-03 12:00:00,271.07,271.95,271.05,271.72,26186.0,268.8336,269.7064,268.8138,269.4783,26186.0
2025-03-03 12:30:00,271.73,271.95,270.89,271.16,25028.0,269.4882,269.7064,268.6551,268.9229,25028.0
2025-03-03 13:00:00,270.87,271.06,269.15,269.19,79715.0,268.6353,268.8237,266.9295,266.9692,79715.0
2025-03-03 13:30:00,269.21,270.0,268.94,269.52,28896.0,266.989,267.7725,266.7212,267.2964,28896.0
2025-03-03 14:00:00,269.39,269.75,269.11,269.12,31263.0,267.1675,267.5245,266.8898,266.8997,31263.0
2025-03-03 14:30:00,269.3,269.76,268.0,268.01,28449.0,267.0782,267.5345,265.789,265.7989,28449.0
2025-03-03 15:00:00,267.84,267.84,265.74,265.89,62296.0,265.6303,265.6303,263.5476,263.6964,62296.0
2025-03-03 15:30:00,266.01,266.95,265.45,266.86,47837.0,263.8154,264.7476,263.26,264.6584,47837.0
2025-03-04 09:30:00,264.67,265.01,262.24,262.3,62511.0,262.4864,262.8236,260.0765,260.136,62511.0
2025-03-04 10:00:00,262.0,262.6,261.07,262.06,47858.0,259.8385,260.4335,258.9161,259.898,47858.0
2025-03-04 10:30:00,262.3,262.63,261.52,261.72,27891.0,260.136,260.4633,259.3624,259.5608,27891.0
2025-03-04 11:00:00,261.76,262.23,260.96,261.16,38237.0,259.6005,260.0666,258.8071,259.0054,38237.0
2025-03-04 11:30:00,261.32,262.34,261.09,262.22,64133.0,259.1641,260.1757,258.936,260.0567,64133.0
2025-03-04 12:00:00,262.19,263.54,262.16,263.33,47272.0,260.0269,261.3658,259.9972,261.1575,47272.0
2025-03-04 12:30:00,263.26,263.71,262.9,262.91,53330.0,261.0881,261.5344,260.731,260.741,53330.0
2025-03-04 13:00:00,262.97,264.4,262.97,263.57,43738.0,260.8005,262.2187,260.8005,261.3955,43738.0
2025-03-04 13:30:00,263.58,264.92,263.37,264.65,42595.0,261.4054,262.7344,261.1972,262.4666,42595.0
2025-03-04 14:00:00,264.67,266.04,264.66,265.34,39476.0,262.4864,263.8451,262.4765,263.1509,39476.0
2025-03-04 14:30:00,265.27,265.9,265.03,265.82,42217.0,263.0815,263.7063,262.8435,263.627,42217.0
2025-03-04 15:00:00,265.84,267.01,265.55,266.19,65698.0,263.6468,264.8071,263.3592,263.9939,65698.0
2025-03-04 15:30:00,266.24,266.24,262.47,262.95,97763.0,264.0435,264.0435,260.3046,260.7806,97763.0
2025-03-05 09:30:00,262.93,264.34,262.24,263.23,54235.0,260.7608,262.1592,260.0765,261.0583,54235.0
2025-03-05 10:00:00,264.22,264.6,262.61,262.61,36492.0,262.0402,262.417,260.4434,260.4434,36492.0
2025-03-05 10:30:00,262.7,263.57,262.57,262.98,22496.0,260.5327,261.3955,260.4038,260.8104,22496.0
2025-03-05 11:00:00,262.86,262.86,261.7,261.99,31198.0,260.6914,260.6914,259.541,259.8286,31198.0
2025-03-05 11:30:00,262.0,262.68,261.4,262.45,62751.0,259.8385,260.5129,259.2434,260.2848,62751.0
2025-03-05 12:00:00,262.46,263.32,262.44,263.31,53570.0,260.2947,261.1476,260.2748,261.1377,53570.0
2025-03-05 12:30:00,263.33,264.07,263.24,264.06,38406.0,261.1575,261.8914,261.0682,261.8815,38406.0
2025-03-05 13:00:00,264.15,264.22,262.98,263.63,35174.0,261.9707,262.0402,260.8104,261.455,35174.0
2025-03-05 13:30:00,263.53,264.53,263.2,264.51,26781.0,261.3559,262.3476,261.0286,262.3278,26781.0
2025-03-05 14:00:00,264.57,266.11,264.5,265.5,31535.0,262.3873,263.9146,262.3178,263.3096,31535.0
2025-03-05 14:30:00,265.63,266.07,265.46,265.7,20048.0,263.4385,263.8749,263.2699,263.5079,20048.0
2025-03-05 15:00:00,265.62,266.32,265.22,266.08,45034.0,263.4286,264.1228,263.0319,263.8848,45034.0
2025-03-05 15:30:00,265.93,266.0,264.89,265.62,48156.0,263.7361,263.8055,262.7046,263.4286,48156.0
2025-03-06 09:30:00,262.85,263.38,261.08,261.82,38697.0,260.6815,261.2071,258.9261,259.66,38697.0
2025-03-06 10:00:00,261.96,263.52,261.74,263.36,64022.0,259.7988,261.3459,259.5806,261.1873,64022.0
2025-03-06 10:30:00,263.43,264.23,263.2,263.75,24596.0,261.2567,262.0501,261.0286,261.574,24596.0
2025-03-06 11:00:00,263.98,264.34,263.38,263.82,37034.0,261.8021,262.1592,261.2071,261.6435,37034.0
2025-03-06 11:30:00,264.15,264.41,262.45,262.45,25060.0,261.9707,262.2286,260.2848,260.2848,25060.0
2025-03-06 12:00:00,262.21,262.48,261.31,261.33,23982.0,260.0467,260.3145,259.1542,259.174,23982.0
2025-03-06 12:30:00,261.47,261.77,260.62,261.52,73801.0,259.3128,259.6104,258.4699,259.3624,73801.0
2025-03-06 13:00:00,261.34,261.93,261.0,261.15,60137.0,259.1839,259.7691,258.8467,258.9955,60137.0
2025-03-06 13:30:00,261.37,261.41,260.18,260.88,29609.0,259.2137,259.2533,258.0335,258.7277,29609.0
2025-03-06 14:00:00,260.82,261.08,260.25,260.35,61771.0,258.6682,258.9261,258.1029,258.2021,61771.0
2025-03-06 14:30:00,260.34,262.48,260.18,260.53,38011.0,258.1922,260.3145,258.0335,258.3806,38011.0
2025-03-06 15:00:00,260.42,261.6,260.29,261.46,85064.0,258.2715,259.4418,258.1426,259.3029,85064.0
2025-03-06 15:30:00,261.55,261.89,260.81,261.06,59117.0,259.3922,259.7294,258.6583,258.9062,59117.0
2025-03-07 09:30:00,260.44,262.25,260.03,261.6,118105.0,258.2913,260.0864,257.8847,259.4418,118105.0
2025-03-07 10:00:00,261.54,262.04,260.44,260.9,84296.0,259.3823,259.8781,258.2913,258.7476,84296.0
2025-03-07 10:30:00,260.91,261.07,259.42,260.1,44359.0,258.7575,258.9161,257.2798,257.9542,44359.0
2025-03-07 11:00:00,259.89,260.13,258.63,258.7,30896.0,257.7459,257.9839,256.4963,256.5657,30896.0
2025-03-07 11:30:00,258.73,258.74,257.96,258.44,22389.0,256.5955,256.6054,255.8318,256.3078,22389.0
2025-03-07 12:00:00,258.5,259.09,258.02,258.82,82666.0,256.3674,256.9525,255.8913,256.6847,82666.0
2025-03-07 12:30:00,258.91,261.16,258.59,260.31,33435.0,256.774,259.0054,256.4566,258.1624,33435.0
2025-03-07 13:00:00,260.16,261.62,260.16,261.01,30853.0,258.0137,259.4616,258.0137,258.8566,30853.0
2025-03-07 13:30:00,260.95,262.56,260.94,262.55,36916.0,258.7971,260.3939,258.7872,260.3839,36916.0
2025-03-07 14:00:00,262.5,263.52,262.18,263.1,21348.0,260.3343,261.3459,260.017,260.9294,21348.0
2025-03-07 14:30:00,263.0,263.5,262.56,262.58,25228.0,260.8302,261.3261,260.3939,260.4137,25228.0
2025-03-07 15:00:00,262.52,263.45,262.41,263.11,37105.0,260.3542,261.2765,260.2451,260.9393,37105.0
2025-03-07 15:30:00,263.23,263.36,261.89,262.88,42345.0,261.0583,261.1873,259.7294,260.7112,42345.0
2025-03-10 09:30:00,260.07,261.42,259.74,260.69,61789.0,257.9244,259.2633,257.5971,258.5393,61789.0
2025-03-10 10:00:00,260.45,260.48,259.77,259.91,43793.0,258.3013,258.331,257.6269,257.7657,43793.0
2025-03-10 10:30:00,259.87,260.54,259.33,260.54,33968.0,257.726,258.3905,257.1905,258.3905,33968.0
2025-03-10 11:00:00,260.67,261.09,260.3,260.47,31593.0,258.5194,258.936,258.1525,258.3211,31593.0
2025-03-10 11:30:00,260.53,260.95,259.75,259.86,20945.0,258.3806,258.7971,257.607,257.7161,20945.0
2025-03-10 12:00:00,259.9,260.08,259.42,259.7,61564.0,257.7558,257.9343,257.2798,257.5575,61564.0
2025-03-10 12:30:00,259.79,260.26,259.24,259.31,41222.0,257.6467,258.1128,257.1012,257.1707,41222.0
2025-03-10 13:00:00,259.32,259.37,258.7,258.93,19259.0,257.1806,257.2302,256.5657,256.7938,19259.0
2025-03-10 13:30:00,258.94,258.96,257.94,258.16,1104129.0,256.8037,256.8236,255.812,256.0302,1104129.0
2025-03-10 14:00:00,258.15,258.2,257.13,257.22,33499.0,256.0202,256.0698,255.0087,255.0979,33499.0
2025-03-10 14:30:00,257.3,257.58,256.21,256.3,31539.0,255.1773,255.4549,254.0962,254.1855,31539.0
2025-03-10 15:00:00,256.33,258.21,255.45,257.69,58563.0,254.2153,256.0797,253.3425,255.564,58563.0
2025-03-10 15:30:00,257.76,258.54,257.21,257.63,68277.0,255.6335,256.407,255.088,255.5045,68277.0
2025-03-11 09:30:00,257.71,257.94,256.31,256.99,86794.0,255.5839,255.812,254.1954,254.8698,86794.0
2025-03-11 10:00:00,256.83,257.63,255.69,255.89,55832.0,254.7111,255.5045,253.5805,253.7789,55832.0
2025-03-11 10:30:00,255.83,256.09,254.77,255.02,55540.0,253.7194,253.9772,252.6681,252.9161,55540.0
2025-03-11 11:00:00,254.85,256.63,254.71,255.9,40282.0,252.7475,254.5128,252.6086,253.7888,40282.0
2025-03-11 11:30:00,255.9,257.0,255.87,255.97,96228.0,253.7888,254.8797,253.759,253.8582,96228.0
2025-03-11 12:00:00,256.0,256.24,254.94,255.3,75369.0,253.888,254.126,252.8367,253.1938,75369.0
2025-03-11 12:30:00,255.36,255.8,254.42,254.69,68865.0,253.2533,253.6896,252.321,252.5888,68865.0
2025-03-11 13:00:00,254.62,254.67,253.93,254.06,60227.0,252.5194,252.5689,251.8351,251.964,60227.0
2025-03-11 13:30:00,253.95,254.92,253.67,254.36,93896.0,251.8549,252.8169,251.5772,252.2615,93896.0
2025-03-11 14:00:00,254.42,256.47,254.41,256.31,83926.0,252.321,254.3541,252.3111,254.1954,83926.0
2025-03-11 14:30:00,256.34,258.12,255.82,257.64,84239.0,254.2252,255.9905,253.7095,255.5144,84239.0
2025-03-11 15:00:00,257.54,257.94,256.35,256.69,128640.0,255.4153,255.812,254.2351,254.5723,128640.0
2025-03-11 15:30:00,256.66,257.12,255.29,255.39,98879.0,254.5425,254.9987,253.1838,253.283,98879.0
2025-03-12 09:30:00,257.72,258.03,254.74,255.18,321771.0,255.5938,255.9012,252.6384,253.0747,321771.0
2025-03-12 10:00:00,254.98,255.48,254.62,255.33,34275.0,252.8764,253.3723,252.5194,253.2235,34275.0
2025-03-12 10:30:00,255.26,255.26,253.66,253.72,48784.0,253.1541,253.1541,251.5673,251.6268,48784.0
2025-03-12 11:00:00,253.79,254.44,253.14,254.38,34054.0,251.6962,252.3408,251.0516,252.2813,34054.0
2025-03-12 11:30:00,254.28,255.29,254.28,255.19,27186.0,252.1822,253.1838,252.1822,253.0847,27186.0
2025-03-12 12:00:00,255.13,255.88,254.78,255.51,94654.0,253.0252,253.769,252.678,253.402,94654.0
2025-03-12 12:30:00,255.61,256.06,255.08,255.14,52426.0,253.5012,253.9475,252.9756,253.0351,52426.0
2025-03-12 13:00:00,255.04,256.26,255.01,256.26,29433.0,252.9359,254.1458,252.9061,254.1458,29433.0
2025-03-12 13:30:00,256.22,256.57,255.01,255.01,50217.0,254.1062,254.4533,252.9061,252.9061,50217.0
2025-03-12 14:00:00,255.17,256.13,254.9,256.11,62029.0,253.0648,254.0169,252.7971,253.9971,62029.0
2025-03-12 14:30:00,256.13,256.93,256.05,256.62,55696.0,254.0169,254.8103,253.9376,254.5029,55696.0
2025-03-12 15:00:00,256.5,256.52,255.46,255.81,69486.0,254.3839,254.4037,253.3524,253.6995,69486.0
2025-03-12 15:30:00,255.96,256.13,254.95,254.95,61880.0,253.8483,254.0169,252.8466,252.8466,61880.0
2025-03-13 09:30:00,254.84,255.22,253.35,253.53,49811.0,252.7375,253.1144,251.2598,251.4384,49811.0
2025-03-13 10:00:00,253.44,255.0,253.37,254.27,24610.0,251.3491,252.8962,251.2797,252.1722,24610.0
2025-03-13 10:30:00,254.31,254.95,253.44,253.7,50911.0,252.2119,252.8466,251.3491,251.607,50911.0
2025-03-13 11:00:00,253.95,254.11,253.12,253.16,29095.0,251.8549,252.0136,251.0317,251.0714,29095.0
2025-03-13 11:30:00,253.13,253.26,252.1,252.11,34409.0,251.0417,251.1706,250.0202,250.0301,34409.0
2025-03-13 12:00:00,252.11,252.77,252.1,252.33,27077.0,250.0301,250.6846,250.0202,250.2483,27077.0
2025-03-13 12:30:00,252.09,253.07,251.91,252.33,121761.0,250.0102,250.9821,249.8317,250.2483,121761.0
2025-03-13 13:00:00,252.55,252.71,251.35,251.5,30800.0,250.4664,250.6251,249.2763,249.4251,30800.0
2025-03-13 13:30:00,251.51,251.51,250.69,250.84,66989.0,249.435,249.435,248.6218,248.7705,66989.0
2025-03-13 14:00:00,250.83,252.23,250.83,252.0,89499.0,248.7606,250.1491,248.7606,249.921,89499.0
2025-03-13 14:30:00,251.88,252.76,251.88,252.6,83413.0,249.802,250.6747,249.802,250.516,83413.0
2025-03-13 15:00:00,252.59,252.91,251.42,251.64,73138.0,250.5061,250.8235,249.3458,249.5639,73138.0
2025-03-13 15:30:00,251.63,252.02,251.36,251.78,91973.0,249.554,249.9408,249.2863,249.7028,91973.0
2025-03-14 09:30:00,254.18,255.69,253.35,255.25,47783.0,252.083,253.5805,251.2598,253.1442,47783.0
2025-03-14 10:00:00,254.8,255.45,253.99,254.55,52791.0,252.6979,253.3425,251.8946,252.4499,52791.0
2025-03-14 10:30:00,254.62,255.66,254.59,255.66,35783.0,252.5194,253.5508,252.4896,253.5508,35783.0
2025-03-14 11:00:00,256.18,256.83,256.03,256.55,36018.0,254.0665,254.7111,253.9177,254.4334,36018.0
2025-03-14 11:30:00,256.7,257.0,256.38,256.7,29464.0,254.5822,254.8797,254.2648,254.5822,29464.0
2025-03-14 12:00:00,256.76,256.82,255.75,255.83,47662.0,254.6417,254.7012,253.64,253.7194,47662.0
2025-03-14 12:30:00,255.95,256.73,255.87,256.57,26871.0,253.8384,254.612,253.759,254.4533,26871.0
2025-03-14 13:00:00,256.55,256.96,256.42,256.61,26582.0,254.4334,254.8401,254.3045,254.4929,26582.0
2025-03-14 13:30:00,256.64,256.73,256.13,256.13,27704.0,254.5227,254.612,254.0169,254.0169,27704.0
2025-03-14 14:00:00,256.08,256.63,256.07,256.44,16663.0,253.9673,254.5128,253.9574,254.3243,16663.0
2025-03-14 14:30:00,256.58,257.05,256.57,256.77,38085.0,254.4632,254.9293,254.4533,254.6516,38085.0
2025-03-14 15:00:00,256.67,257.19,256.58,256.83,54223.0,254.5524,255.0682,254.4632,254.7111,54223.0
2025-03-14 15:30:00,256.81,257.6,256.43,257.3,227129.0,254.6913,255.4748,254.3144,255.1773,227129.0
2025-03-17 09:30:00,256.93,259.62,256.93,259.06,29468.0,254.8103,257.4781,254.8103,256.9227,29468.0
2025-03-17 10:00:00,259.09,259.85,258.93,259.4,101682.0,256.9525,257.7062,256.7938,257.2599,101682.0
2025-03-17 10:30:00,259.18,259.99,259.14,259.43,22828.0,257.0417,257.8451,257.0021,257.2897,22828.0
2025-03-17 11:00:00,259.7,260.56,259.56,260.27,15460.0,257.5575,258.4104,257.4186,258.1227,15460.0
2025-03-17 11:30:00,260.26,260.3,259.64,259.87,23391.0,258.1128,258.1525,257.4979,257.726,23391.0
2025-03-17 12:00:00,259.88,260.57,259.74,259.98,21053.0,257.736,258.4203,257.5971,257.8351,21053.0
2025-03-17 12:30:00,259.91,260.34,259.72,260.21,22875.0,257.7657,258.1922,257.5773,258.0632,22875.0
2025-03-17 13:00:00,260.3,260.74,260.03,260.67,27294.0,258.1525,258.5889,257.8847,258.5194,27294.0
2025-03-17 13:30:00,260.7,261.29,260.61,261.14,31349.0,258.5492,259.1343,258.4599,258.9856,31349.0
2025-03-17 14:00:00,261.25,261.77,261.25,261.56,15717.0,259.0947,259.6104,259.0947,259.4021,15717.0
2025-03-17 14:30:00,261.55,262.1,261.55,261.86,29627.0,259.3922,259.9376,259.3922,259.6996,29627.0
2025-03-17 15:00:00,261.78,261.96,261.57,261.8,46004.0,259.6203,259.7988,259.412,259.6401,46004.0
2025-03-17 15:30:00,262.0,262.0,261.07,261.1,30709.0,259.8385,259.8385,258.9161,258.9459,30709.0
2025-03-18 09:30:00,260.34,260.47,259.12,259.28,55798.0,258.1922,258.3211,256.9822,257.1409,55798.0
2025-03-18 10:00:00,259.21,259.86,259.09,259.78,298490.0,257.0715,257.7161,256.9525,257.6368,298490.0
2025-03-18 10:30:00,260.0,260.13,259.26,259.42,18305.0,257.855,257.9839,257.1211,257.2798,18305.0
2025-03-18 11:00:00,259.41,259.48,258.51,258.63,36627.0,257.2698,257.3393,256.3773,256.4963,36627.0
2025-03-18 11:30:00,258.54,258.76,258.05,258.1,28282.0,256.407,256.6252,255.9211,255.9707,28282.0
2025-03-18 12:00:00,258.09,259.21,258.06,259.21,11604.0,255.9607,257.0715,255.931,257.0715,11604.0
2025-03-18 12:30:00,259.36,259.38,258.47,258.99,24353.0,257.2203,257.2401,256.3376,256.8533,24353.0
2025-03-18 13:00:00,258.91,259.21,258.4,259.02,25615.0,256.774,257.0715,256.2682,256.8831,25615.0
2025-03-18 13:30:00,259.02,259.54,258.99,259.24,30562.0,256.8831,257.3988,256.8533,257.1012,30562.0
2025-03-18 14:00:00,259.24,259.4,258.74,258.77,28967.0,257.1012,257.2599,256.6054,256.6351,28967.0
2025-03-18 14:30:00,258.78,259.35,258.78,259.13,31313.0,256.645,257.2103,256.645,256.9922,31313.0
2025-03-18 15:00:00,259.02,259.37,258.76,259.22,58262.0,256.8831,257.2302,256.6252,257.0814,58262.0
2025-03-18 15:30:00,259.2,259.38,258.87,259.03,38019.0,257.0616,257.2401,256.7343,256.893,38019.0
2025-03-19 09:30:00,259.51,260.42,259.44,260.12,60794.0,257.369,258.2715,257.2996,257.974,60794.0
2025-03-19 10:00:00,260.15,260.81,260.06,260.51,35660.0,258.0037,258.6583,257.9145,258.3608,35660.0
2025-03-19 10:30:00,260.57,260.76,260.35,260.46,60459.0,258.4203,258.6087,258.2021,258.3112,60459.0
2025-03-19 11:00:00,260.46,260.96,260.45,260.75,35507.0,258.3112,258.8071,258.3013,258.5988,35507.0
2025-03-19 11:30:00,260.79,261.6,260.71,261.32,32804.0,258.6385,259.4418,258.5591,259.1641,32804.0
2025-03-19 12:00:00,261.31,261.6,261.12,261.39,34118.0,259.1542,259.4418,258.9657,259.2335,34118.0
2025-03-19 12:30:00,261.4,261.6,261.16,261.31,220255.0,259.2434,259.4418,259.0054,259.1542,220255.0
2025-03-19 13:00:00,261.29,261.4,260.43,260.53,34326.0,259.1343,259.2434,258.2814,258.3806,34326.0
2025-03-19 13:30:00,260.44,260.86,260.09,260.28,51264.0,258.2913,258.7079,257.9442,258.1327,51264.0
2025-03-19 14:00:00,260.15,261.35,259.69,260.88,119474.0,258.0037,259.1938,257.5475,258.7277,119474.0
2025-03-19 14:30:00,260.94,262.8,260.94,262.6,109323.0,258.7872,260.6319,258.7872,260.4335,109323.0
2025-03-19 15:00:00,262.62,263.54,261.7,261.94,126200.0,260.4534,261.3658,259.541,259.779,126200.0
2025-03-19 15:30:00,261.93,263.02,261.84,262.02,194721.0,259.7691,260.8501,259.6798,259.8583,194721.0
2025-03-20 09:30:00,260.76,261.7,260.44,261.57,140043.0,258.6087,259.541,258.2913,259.412,140043.0
2025-03-20 10:00:00,261.43,262.88,261.43,262.65,98816.0,259.2732,260.7112,259.2732,260.4831,98816.0
2025-03-20 10:30:00,262.71,262.99,262.3,262.69,106561.0,260.5426,260.8203,260.136,260.5228,106561.0
2025-03-20 11:00:00,262.77,262.86,262.44,262.61,71451.0,260.6021,260.6914,260.2748,260.4434,71451.0
2025-03-20 11:30:00,262.54,262.8,262.1,262.31,93895.0,260.374,260.6319,259.9376,260.1459,93895.0
2025-03-20 12:00:00,262.27,262.73,261.56,261.57,158912.0,260.1062,260.5625,259.4021,259.412,158912.0
2025-03-20 12:30:00,261.57,261.91,261.35,261.39,326354.0,259.412,259.7492,259.1938,259.2335,326354.0
2025-03-20 13:00:00,261.41,261.99,260.83,260.83,53018.0,259.2533,259.8286,258.6781,258.6781,53018.0
2025-03-20 13:30:00,260.83,261.55,260.83,261.02,25137.0,258.6781,259.3922,258.6781,258.8666,25137.0
2025-03-20 14:00:00,261.07,261.45,260.78,260.81,18830.0,258.9161,259.293,258.6285,258.6583,18830.0
2025-03-20 14:30:00,260.71,261.58,260.6,260.97,26695.0,258.5591,259.4219,258.45,258.817,26695.0
2025-03-20 15:00:00,260.99,261.66,260.98,261.06,32566.0,258.8368,259.5013,258.8269,258.9062,32566.0
2025-03-20 15:30:00,261.01,261.67,260.95,261.11,77508.0,258.8566,259.5112,258.7971,258.9558,77508.0
2025-03-21 09:30:00,259.49,259.49,258.27,258.92,19134.0,257.3492,257.3492,256.1392,256.7839,19134.0
2025-03-21 10:00:00,258.59,258.75,257.61,258.7,21908.0,256.4566,256.6153,255.4847,256.5657,21908.0
2025-03-21 10:30:00,258.53,259.41,258.24,259.41,290214.0,256.3971,257.2698,256.1095,257.2698,290214.0
2025-03-21 11:00:00,259.57,259.61,258.84,258.88,18821.0,257.4285,257.4682,256.7045,256.7442,18821.0
2025-03-21 11:30:00,258.85,259.21,258.41,258.63,29066.0,256.7145,257.0715,256.2781,256.4963,29066.0
2025-03-21 12:00:00,258.64,259.99,258.5,259.87,23654.0,256.5062,257.8451,256.3674,257.726,23654.0
2025-03-21 12:30:00,259.83,260.34,259.38,260.27,29615.0,257.6864,258.1922,257.2401,258.1227,29615.0
2025-03-21 13:00:00,260.29,260.42,259.76,259.84,21273.0,258.1426,258.2715,257.617,257.6963,21273.0
2025-03-21 13:30:00,259.77,260.67,259.64,260.25,14314.0,257.6269,258.5194,257.4979,258.1029,14314.0
2025-03-21 14:00:00,260.21,260.39,259.84,259.84,20278.0,258.0632,258.2418,257.6963,257.6963,20278.0
2025-03-21 14:30:00,259.89,260.47,259.88,260.12,18810.0,257.7459,258.3211,257.736,257.974,18810.0
2025-03-21 15:00:00,259.84,260.05,259.58,259.85,36331.0,257.6963,257.9046,257.4384,257.7062,36331.0
2025-03-21 15:30:00,259.74,260.44,259.74,260.37,28621.0,257.5971,258.2913,257.5971,258.2219,28621.0
2025-03-24 09:30:00,263.09,264.71,262.75,264.27,45515.0,260.9195,262.5261,260.5823,262.0897,45515.0
2025-03-24 10:00:00,264.36,264.81,264.28,264.62,45743.0,262.179,262.6253,262.0997,262.4369,45743.0
2025-03-24 10:30:00,264.51,265.0,264.37,265.0,20346.0,262.3278,262.8137,262.1889,262.8137,20346.0
2025-03-24 11:00:00,264.97,265.08,264.76,264.85,25058.0,262.784,262.8931,262.5757,262.665,25058.0
2025-03-24 11:30:00,264.89,265.16,264.71,265.07,10443.0,262.7046,262.9724,262.5261,262.8831,10443.0
2025-03-24 12:00:00,265.15,265.42,264.83,265.03,25505.0,262.9625,263.2303,262.6451,262.8435,25505.0
2025-03-24 12:30:00,264.79,265.05,264.47,264.6,10722.0,262.6055,262.8633,262.2881,262.417,10722.0
2025-03-24 13:00:00,264.55,264.66,264.37,264.55,24165.0,262.3674,262.4765,262.1889,262.3674,24165.0
2025-03-24 13:30:00,264.76,264.84,264.57,264.58,8059.0,262.5757,262.655,262.3873,262.3972,8059.0
2025-03-24 14:00:00,264.13,264.31,263.86,263.97,17825.0,261.9509,262.1294,261.6831,261.7922,17825.0
2025-03-24 14:30:00,263.97,264.79,263.9,264.72,29914.0,261.7922,262.6055,261.7228,262.536,29914.0
2025-03-24 15:00:00,264.75,265.07,264.7,264.87,35312.0,262.5658,262.8831,262.5162,262.6848,35312.0
2025-03-24 15:30:00,264.88,265.63,264.88,265.19,51746.0,262.6947,263.4385,262.6947,263.0022,51746.0
2025-03-25 09:30:00,265.55,265.89,265.05,265.17,31371.0,263.3592,263.6964,262.8633,262.9823,31371.0
2025-03-25 10:00:00,265.15,265.52,264.76,265.52,29330.0,262.9625,263.3294,262.5757,263.3294,29330.0
2025-03-25 10:30:00,265.39,265.8,265.36,265.5,29236.0,263.2005,263.6071,263.1708,263.3096,29236.0
2025-03-25 11:00:00,265.45,265.55,265.22,265.32,32207.0,263.26,263.3592,263.0319,263.1311,32207.0
2025-03-25 11:30:00,265.19,265.31,264.53,264.59,11800.0,263.0022,263.1212,262.3476,262.4071,11800.0
2025-03-25 12:00:00,264.62,264.7,264.36,264.55,31499.0,262.4369,262.5162,262.179,262.3674,31499.0
2025-03-25 12:30:00,264.55,264.86,264.47,264.79,12903.0,262.3674,262.6749,262.2881,262.6055,12903.0
2025-03-25 13:00:00,264.81,265.05,264.56,264.56,18303.0,262.6253,262.8633,262.3774,262.3774,18303.0
2025-03-25 13:30:00,264.52,264.87,264.47,264.47,18556.0,262.3377,262.6848,262.2881,262.2881,18556.0
2025-03-25 14:00:00,264.4,264.68,264.34,264.52,13941.0,262.2187,262.4964,262.1592,262.3377,13941.0
2025-03-25 14:30:00,264.41,264.44,264.08,264.24,28330.0,262.2286,262.2583,261.9013,262.06,28330.0
2025-03-25 15:00:00,264.25,264.64,264.17,264.24,23183.0,262.0699,262.4567,261.9906,262.06,23183.0
2025-03-25 15:30:00,264.28,264.91,263.55,264.82,40468.0,262.0997,262.7245,261.3757,262.6352,40468.0
2025-03-26 09:30:00,265.08,266.24,264.82,265.1,39896.0,262.8931,264.0435,262.6352,262.9129,39896.0
2025-03-26 10:00:00,265.29,265.65,264.86,264.9,45141.0,263.1013,263.4584,262.6749,262.7145,45141.0
2025-03-26 10:30:00,265.04,265.19,264.76,264.9,31508.0,262.8534,263.0022,262.5757,262.7145,31508.0
2025-03-26 11:00:00,264.88,265.0,264.0,264.12,23125.0,262.6947,262.8137,261.822,261.941,23125.0
2025-03-26 11:30:00,264.07,264.44,263.41,263.56,27539.0,261.8914,262.2583,261.2368,261.3856,27539.0
2025-03-26 12:00:00,263.6,263.96,263.51,263.86,17968.0,261.4253,261.7823,261.336,261.6831,17968.0
2025-03-26 12:30:00,263.95,264.08,263.39,263.43,8719.0,261.7724,261.9013,261.217,261.2567,8719.0
2025-03-26 13:00:00,263.34,263.68,263.05,263.06,17600.0,261.1674,261.5046,260.8798,260.8897,17600.0
2025-03-26 13:30:00,262.84,263.28,262.71,262.76,23740.0,260.6715,261.1079,260.5426,260.5922,23740.0
2025-03-26 14:00:00,262.71,263.51,262.71,263.39,11950.0,260.5426,261.336,260.5426,261.217,11950.0
2025-03-26 14:30:00,263.3,263.47,262.57,262.64,23427.0,261.1277,261.2963,260.4038,260.4732,23427.0
2025-03-26 15:00:00,262.7,263.41,262.61,262.92,57173.0,260.5327,261.2368,260.4434,260.7509,57173.0
2025-03-26 15:30:00,262.97,263.7,262.96,263.44,29375.0,260.8005,261.5244,260.7906,261.2666,29375.0
2025-03-27 09:30:00,261.82,261.82,259.84,261.35,136511.0,260.8214,260.8214,258.8489,260.3532,136511.0
2025-03-27 10:00:00,261.65,262.42,261.49,262.31,55274.0,260.652,261.4191,260.4926,261.3095,55274.0
2025-03-27 10:30:00,262.35,262.94,262.21,262.65,34836.0,261.3494,261.9371,261.2099,261.6482,34836.0
2025-03-27 11:00:00,262.6,262.8,262.33,262.34,56997.0,261.5984,261.7976,261.3294,261.3394,56997.0
2025-03-27 11:30:00,262.05,262.07,260.97,261.04,19404.0,261.0505,261.0704,259.9746,260.0444,19404.0
2025-03-27 12:00:00,261.09,261.78,261.01,261.48,24049.0,260.0942,260.7815,260.0145,260.4827,24049.0
2025-03-27 12:30:00,261.5,261.74,260.43,260.5,27321.0,260.5026,260.7417,259.4367,259.5064,27321.0
2025-03-27 13:00:00,260.49,261.3,260.32,260.66,19378.0,259.4965,260.3034,259.3271,259.6658,19378.0
2025-03-27 13:30:00,260.71,260.86,260.38,260.5,21046.0,259.7156,259.865,259.3869,259.5064,21046.0
2025-03-27 14:00:00,260.54,261.39,260.54,261.06,43520.0,259.5463,260.393,259.5463,260.0643,43520.0
2025-03-27 14:30:00,261.08,261.49,260.81,260.82,33304.0,260.0842,260.4926,259.8152,259.8252,33304.0
2025-03-27 15:00:00,260.82,262.09,260.82,261.98,36002.0,259.8252,261.0903,259.8252,260.9808,36002.0
2025-03-27 15:30:00,262.07,262.07,260.86,260.86,39941.0,261.0704,261.0704,259.865,259.865,39941.0
2025-03-28 09:30:00,260.57,260.95,259.38,259.38,64178.0,259.5761,259.9547,258.3907,258.3907,64178.0
2025-03-28 10:00:00,259.0,259.97,258.28,258.3,19659.0,258.0121,258.9784,257.2949,257.3148,19659.0
2025-03-28 10:30:00,258.25,258.43,257.61,257.74,36971.0,257.265,257.4443,256.6274,256.7569,36971.0
2025-03-28 11:00:00,257.67,257.96,257.35,257.84,23105.0,256.6872,256.9761,256.3684,256.8566,23105.0
2025-03-28 11:30:00,257.78,258.45,257.69,257.83,21011.0,256.7968,257.4642,256.7071,256.8466,21011.0
2025-03-28 12:00:00,257.79,258.09,257.12,257.14,41997.0,256.8068,257.1056,256.1393,256.1592,41997.0
2025-03-28 12:30:00,257.15,257.51,257.01,257.07,28956.0,256.1692,256.5278,256.0297,256.0895,28956.0
2025-03-28 13:00:00,257.01,257.02,256.22,256.22,24689.0,256.0297,256.0397,255.2427,255.2427,24689.0
2025-03-28 13:30:00,256.29,256.91,256.28,256.87,27116.0,255.3125,255.9301,255.3025,255.8903,27116.0
2025-03-28 14:00:00,256.88,257.08,256.44,256.5,40781.0,255.9002,256.0995,255.4619,255.5217,40781.0
2025-03-28 14:30:00,256.49,256.93,256.3,256.84,27997.0,255.5117,255.95,255.3224,255.8604,27997.0
2025-03-28 15:00:00,256.85,257.22,256.69,256.74,29774.0,255.8703,256.2389,255.7109,255.7608,29774.0
2025-03-28 15:30:00,256.72,257.25,256.51,256.9,38819.0,255.7408,256.2688,255.5316,255.9201,38819.0
2025-03-31 09:30:00,255.03,255.83,254.04,255.52,115155.0,254.0573,254.8542,253.0711,254.5454,115155.0
2025-03-31 10:00:00,255.85,256.3,255.3,255.7,86842.0,254.8741,255.3224,254.3262,254.7247,86842.0
2025-03-31 10:30:00,255.73,256.7,255.72,256.28,27895.0,254.7546,255.7209,254.7446,255.3025,27895.0
2025-03-31 11:00:00,256.47,257.05,256.46,256.67,16825.0,255.4918,256.0696,255.4818,255.691,16825.0
2025-03-31 11:30:00,256.6,256.93,256.38,256.54,20013.0,255.6213,255.95,255.4021,255.5615,20013.0
2025-03-31 12:00:00,256.64,256.88,255.71,256.81,20128.0,255.6611,255.9002,254.7347,255.8305,20128.0
2025-03-31 12:30:00,256.87,256.97,256.42,256.55,20884.0,255.8903,255.9899,255.442,255.5715,20884.0
2025-03-31 13:00:00,256.54,257.07,256.09,256.35,40866.0,255.5615,256.0895,255.1132,255.3722,40866.0
2025-03-31 13:30:00,256.52,256.76,256.24,256.37,25073.0,255.5416,255.7807,255.2627,255.3922,25073.0
2025-03-31 14:00:00,256.42,258.09,256.41,258.0,49912.0,255.442,257.1056,255.432,257.0159,49912.0
2025-03-31 14:30:00,257.98,258.5,257.88,257.92,38556.0,256.996,257.514,256.8964,256.9363,38556.0
2025-03-31 15:00:00,257.93,259.04,257.92,258.22,37299.0,256.9462,258.052,256.9363,257.2351,37299.0
2025-03-31 15:30:00,258.15,259.76,258.06,258.62,61648.0,257.1654,258.7692,257.0757,257.6336,61648.0
2025-04-01 09:30:00,258.01,258.31,257.29,257.86,586952.0,257.0259,257.3248,256.3087,256.8765,586952.0
2025-04-01 10:00:00,257.56,257.56,255.74,256.23,36247.0,256.5776,256.5776,254.7646,255.2527,36247.0
2025-04-01 10:30:00,256.2,258.57,256.2,258.49,24168.0,255.2228,257.5838,255.2228,257.5041,24168.0
2025-04-01 11:00:00,258.4,259.73,258.35,259.2,25453.0,257.4144,258.7394,257.3646,258.2114,25453.0
2025-04-01 11:30:00,259.17,259.6,258.92,259.55,36021.0,258.1815,258.6098,257.9324,258.56,36021.0
2025-04-01 12:00:00,259.61,260.12,259.08,259.08,16122.0,258.6198,259.1279,258.0918,258.0918,16122.0
2025-04-01 12:30:00,259.0,259.17,258.35,259.05,32542.0,258.0121,258.1815,257.3646,258.0619,32542.0
2025-04-01 13:00:00,259.11,259.17,258.36,258.36,19609.0,258.1217,258.1815,257.3746,257.3746,19609.0
2025-04-01 13:30:00,258.46,258.85,258.33,258.51,24560.0,257.4742,257.8627,257.3447,257.524,24560.0
2025-04-01 14:00:00,258.45,258.45,257.34,257.41,16794.0,257.4642,257.4642,256.3585,256.4282,16794.0
2025-04-01 14:30:00,257.45,257.77,257.13,257.67,16085.0,256.468,256.7868,256.1493,256.6872,16085.0
2025-04-01 15:00:00,257.73,258.63,257.7,258.42,35628.0,256.747,257.6435,256.7171,257.4343,35628.0
2025-04-01 15:30:00,258.35,259.65,258.34,259.33,70416.0,257.3646,258.6597,257.3547,258.3409,70416.0
2025-04-02 09:30:00,257.31,259.16,256.94,258.67,59989.0,256.3286,258.1715,255.96,257.6834,59989.0
2025-04-02 10:00:00,258.4,259.81,258.4,259.81,23125.0,257.4144,258.819,257.4144,258.819,23125.0
2025-04-02 10:30:00,259.83,260.73,259.74,260.56,13801.0,258.839,259.7355,258.7493,259.5662,13801.0
2025-04-02 11:00:00,260.51,261.33,260.2,261.12,20865.0,259.5164,260.3332,259.2076,260.124,20865.0
2025-04-02 11:30:00,261.13,261.47,260.32,260.63,20250.0,260.134,260.4727,259.3271,259.6359,20250.0
2025-04-02 12:00:00,260.55,261.38,260.55,261.38,17126.0,259.5562,260.3831,259.5562,260.3831,17126.0
2025-04-02 12:30:00,261.41,262.2,261.15,262.01,27849.0,260.4129,261.1999,260.1539,261.0107,27849.0
2025-04-02 13:00:00,262.07,262.85,262.07,262.33,22792.0,261.0704,261.8475,261.0704,261.3294,22792.0
2025-04-02 13:30:00,262.28,262.28,261.0,261.38,26286.0,261.2796,261.2796,260.0045,260.3831,26286.0
2025-04-02 14:00:00,261.47,261.51,260.5,260.5,62119.0,260.4727,260.5126,259.5064,259.5064,62119.0
2025-04-02 14:30:00,260.42,261.64,260.38,260.38,32588.0,259.4267,260.6421,259.3869,259.3869,32588.0
2025-04-02 15:00:00,260.42,261.3,260.42,261.21,39246.0,259.4267,260.3034,259.4267,260.2137,39246.0
2025-04-02 15:30:00,261.13,262.39,261.01,262.14,129160.0,260.134,261.3892,260.0145,261.1402,129160.0
2025-04-03 09:30:00,253.78,255.46,252.56,253.26,68691.0,252.812,254.4856,251.5967,252.294,68691.0
2025-04-03 10:00:00,252.74,252.92,250.57,251.35,28808.0,251.776,251.9553,249.6143,250.3913,28808.0
2025-04-03 10:30:00,251.16,251.71,249.96,249.99,116832.0,250.202,250.7499,249.0066,249.0365,116832.0
2025-04-03 11:00:00,249.96,251.23,249.83,250.69,66595.0,249.0066,250.2718,248.8771,249.7338,66595.0
2025-04-03 11:30:00,250.8,251.93,250.71,251.6,66431.0,249.8434,250.9691,249.7538,250.6404,66431.0
2025-04-03 12:00:00,251.53,252.84,251.52,252.81,77619.0,250.5706,251.8756,250.5607,251.8457,77619.0
2025-04-03 12:30:00,252.73,252.96,251.29,251.42,74867.0,251.766,251.9952,250.3315,250.461,74867.0
2025-04-03 13:00:00,251.64,251.93,250.78,251.0,54637.0,250.6802,250.9691,249.8235,250.0426,54637.0
2025-04-03 13:30:00,250.92,251.76,250.87,251.01,99916.0,249.963,250.7997,249.9131,250.0526,99916.0
2025-04-03 14:00:00,251.01,251.28,250.25,250.46,84643.0,250.0526,250.3216,249.2955,249.5047,84643.0
2025-04-03 14:30:00,250.52,251.24,250.01,251.1,180460.0,249.5645,250.2817,249.0564,250.1423,180460.0
2025-04-03 15:00:00,251.02,251.16,249.52,249.98,119609.0,250.0626,250.202,248.5683,249.0265,119609.0
2025-04-03 15:30:00,249.87,250.11,249.03,249.22,185849.0,248.917,249.156,248.0802,248.2694,185849.0
2025-04-04 09:30:00,243.27,243.79,239.34,240.62,178312.0,242.3421,242.8601,238.4271,239.7022,178312.0
2025-04-04 10:00:00,240.24,240.26,237.29,237.38,110945.0,239.3237,239.3436,236.3849,236.4746,110945.0
2025-04-04 10:30:00,237.19,238.07,235.2,237.71,105828.0,236.2853,237.162,234.3029,236.8033,105828.0
2025-04-04 11:00:00,237.61,241.4,237.38,238.97,153419.0,236.7037,240.4793,236.4746,238.0585,153419.0
2025-04-04 11:30:00,238.75,239.29,237.47,238.14,83272.0,237.8394,238.3773,236.5643,237.2317,83272.0
2025-04-04 12:00:00,238.14,239.12,236.87,236.97,126273.0,237.2317,238.208,235.9665,236.0662,126273.0
2025-04-04 12:30:00,237.13,237.72,236.31,236.74,128862.0,236.2256,236.8133,235.4087,235.837,128862.0
2025-04-04 13:00:00,236.92,237.32,234.8,236.6,68750.0,236.0164,236.4148,233.9044,235.6976,68750.0
2025-04-04 13:30:00,236.49,238.07,235.73,237.98,137921.0,235.588,237.162,234.8309,237.0723,137921.0
2025-04-04 14:00:00,238.13,238.52,235.04,235.21,138390.0,237.2217,237.6102,234.1435,234.3129,138390.0
2025-04-04 14:30:00,235.19,235.36,233.61,234.7,158287.0,234.293,234.4623,232.719,233.8048,158287.0
2025-04-04 15:00:00,234.79,236.65,234.06,235.92,195775.0,233.8945,235.7474,233.1673,235.0202,195775.0
2025-04-04 15:30:00,235.78,237.33,233.89,234.29,304439.0,234.8807,236.4248,232.9979,233.3964,304439.0
2025-04-07 09:30:00,227.22,230.07,223.65,229.71,381329.0,226.3533,229.1925,222.797,228.8339,381329.0
2025-04-07 10:00:00,229.64,241.22,228.26,230.65,152371.0,228.7641,240.3,227.3894,229.7703,152371.0
2025-04-07 10:30:00,231.06,234.93,228.39,233.72,176241.0,230.1787,234.0339,227.5189,232.8286,176241.0
2025-04-07 11:00:00,233.72,235.85,228.31,228.56,297526.0,232.8286,234.9504,227.4392,227.6882,297526.0
2025-04-07 11:30:00,228.86,233.19,228.79,231.22,167105.0,227.9871,232.3006,227.9174,230.3381,167105.0
2025-04-07 12:00:00,231.19,231.38,229.0,231.19,128034.0,230.3082,230.4975,228.1266,230.3082,128034.0
2025-04-07 12:30:00,231.08,231.95,228.51,229.05,147072.0,230.1986,231.0653,227.6384,228.1764,147072.0
2025-04-07 13:00:00,229.2,233.58,229.07,233.52,259719.0,228.3258,232.6891,228.1963,232.6293,259719.0
2025-04-07 13:30:00,233.45,235.31,232.01,235.18,159618.0,232.5596,234.4125,231.1251,234.283,159618.0
2025-04-07 14:00:00,235.38,235.62,233.14,233.14,204326.0,234.4822,234.7213,232.2508,232.2508,204326.0
2025-04-07 14:30:00,233.15,234.45,231.79,232.19,111117.0,232.2607,233.5558,230.9059,231.3044,111117.0
2025-04-07 15:00:00,232.1,233.61,231.0,231.31,172357.0,231.2147,232.719,230.1189,230.4277,172357.0
2025-04-07 15:30:00,231.32,233.92,231.15,232.62,292515.0,230.4377,233.0278,230.2684,231.7328,292515.0
2025-04-08 09:30:00,239.74,239.84,237.0,239.31,171936.0,238.8256,238.9252,236.096,238.3972,171936.0
2025-04-08 10:00:00,239.24,240.23,238.86,239.74,128863.0,238.3275,239.3137,237.949,238.8256,128863.0
2025-04-08 10:30:00,239.81,240.1,237.16,237.3,90130.0,238.8953,239.1842,236.2554,236.3949,90130.0
2025-04-08 11:00:00,237.36,237.78,235.55,235.96,93223.0,236.4547,236.8731,234.6516,235.06,93223.0
2025-04-08 11:30:00,235.86,237.96,235.86,237.42,69033.0,234.9604,237.0524,234.9604,236.5144,69033.0
2025-04-08 12:00:00,237.38,237.91,235.28,236.06,69625.0,236.4746,237.0026,234.3826,235.1596,69625.0
2025-04-08 12:30:00,236.41,236.44,232.88,232.88,74248.0,235.5083,235.5382,231.9918,231.9918,74248.0
2025-04-08 13:00:00,232.87,233.41,230.57,230.57,131637.0,231.9818,232.5197,229.6906,229.6906,131637.0
2025-04-08 13:30:00,230.75,233.39,230.52,232.64,92774.0,229.8699,232.4998,229.6408,231.7527,92774.0
2025-04-08 14:00:00,232.39,232.69,230.52,230.77,77279.0,231.5036,231.8025,229.6408,229.8898,77279.0
2025-04-08 14:30:00,230.87,233.07,230.36,230.66,136527.0,229.9894,232.181,229.4814,229.7802,136527.0
2025-04-08 15:00:00,230.62,230.89,227.76,229.21,367924.0,229.7404,230.0094,226.8913,228.3358,367924.0
2025-04-08 15:30:00,229.11,229.11,225.41,228.59,203272.0,228.2361,228.2361,224.5503,227.7181,203272.0
2025-04-09 09:30:00,226.4,229.86,226.05,228.95,132789.0,225.5365,228.9833,225.1878,228.0768,132789.0
2025-04-09 10:00:00,229.02,230.53,226.92,227.99,1064572.0,228.1465,229.6507,226.0545,227.1204,1064572.0
2025-04-09 10:30:00,228.02,229.0,225.25,225.31,102633.0,227.1503,228.1266,224.3909,224.4506,102633.0
2025-04-09 11:00:00,225.54,228.2,225.26,227.55,65500.0,224.6798,227.3296,224.4008,226.6821,65500.0
2025-04-09 11:30:00,227.31,227.94,225.83,226.23,147969.0,226.443,227.0706,224.9687,225.3671,147969.0
2025-04-09 12:00:00,226.1,228.2,225.72,227.6,133863.0,225.2376,227.3296,224.8591,226.7319,133863.0
2025-04-09 12:30:00,227.46,229.04,227.38,228.42,73312.0,226.5924,228.1664,226.5127,227.5488,73312.0
2025-04-09 13:00:00,228.44,243.0,226.99,239.55,104203.0,227.5687,242.0732,226.1242,238.6363,104203.0
2025-04-09 13:30:00,239.31,245.02,239.3,244.89,113838.0,238.3972,244.0855,238.3873,243.956,113838.0
2025-04-09 14:00:00,245.85,246.76,242.72,246.61,120572.0,244.9123,245.8188,241.7942,245.6694,120572.0
2025-04-09 14:30:00,246.76,247.17,242.53,242.67,93829.0,245.8188,246.2273,241.605,241.7444,93829.0
2025-04-09 15:00:00,242.4,247.13,242.28,246.78,101159.0,241.4755,246.1874,241.3559,245.8387,101159.0
2025-04-09 15:30:00,246.93,248.46,245.94,247.11,86443.0,245.9882,247.5123,245.0019,246.1675,86443.0
2025-04-10 09:30:00,242.21,242.97,240.37,241.0,456032.0,241.2862,242.0433,239.4532,240.0808,456032.0
2025-04-10 10:00:00,241.23,241.79,239.89,241.1,51323.0,240.3099,240.8678,238.975,240.1804,51323.0
2025-04-10 10:30:00,240.91,242.29,239.84,239.84,56569.0,239.9911,241.3659,238.9252,238.9252,56569.0
2025-04-10 11:00:00,239.89,240.87,238.93,238.93,62462.0,238.975,239.9513,238.0187,238.0187,62462.0
2025-04-10 11:30:00,238.97,238.99,236.83,237.29,69821.0,238.0585,238.0785,235.9267,236.3849,69821.0
2025-04-10 12:00:00,237.16,237.8,233.31,234.43,91066.0,236.2554,236.893,232.4201,233.5358,91066.0
2025-04-10 12:30:00,234.06,238.0,234.05,237.62,52807.0,233.1673,237.0922,233.1573,236.7137,52807.0
2025-04-10 13:00:00,237.62,239.53,234.67,237.17,48182.0,236.7137,238.6164,233.7749,236.2654,48182.0
2025-04-10 13:30:00,237.19,240.34,236.81,239.86,164609.0,236.2853,239.4233,235.9068,238.9451,164609.0
2025-04-10 14:00:00,239.5,241.6,238.14,241.33,49335.0,238.5865,240.6785,237.2317,240.4095,49335.0
2025-04-10 14:30:00,241.45,242.24,239.5,240.37,100318.0,240.5291,241.3161,238.5865,239.4532,100318.0
2025-04-10 15:00:00,240.26,241.84,238.69,238.7,107875.0,239.3436,240.9176,237.7796,237.7896,107875.0
2025-04-10 15:30:00,238.64,240.08,236.52,239.55,80030.0,237.7298,239.1643,235.6179,238.6363,80030.0
2025-04-11 09:30:00,239.25,240.26,237.11,239.46,87159.0,238.3375,239.3436,236.2056,238.5467,87159.0
2025-04-11 10:00:00,238.65,240.2,236.8,236.83,56105.0,237.7398,239.2838,235.8968,235.9267,56105.0
2025-04-11 10:30:00,236.84,239.12,236.83,237.55,64789.0,235.9367,238.208,235.9267,236.6439,64789.0
2025-04-11 11:00:00,237.81,239.6,236.59,237.5,81775.0,236.903,238.6861,235.6876,236.5941,81775.0
2025-04-11 11:30:00,237.43,239.07,237.38,238.94,74692.0,236.5244,238.1582,236.4746,238.0286,74692.0
2025-04-11 12:00:00,238.94,239.98,238.64,239.41,49459.0,238.0286,239.0647,237.7298,238.4969,49459.0
2025-04-11 12:30:00,239.45,241.88,239.44,241.59,41735.0,238.5367,240.9574,238.5267,240.6685,41735.0
2025-04-11 13:00:00,241.67,242.28,240.76,240.77,97027.0,240.7482,241.3559,239.8417,239.8517,97027.0
2025-04-11 13:30:00,240.99,244.33,240.69,243.7,69382.0,240.0708,243.3981,239.772,242.7705,69382.0
2025-04-11 14:00:00,243.8,243.89,242.16,243.02,72700.0,242.8701,242.9598,241.2364,242.0931,72700.0
2025-04-11 14:30:00,243.0,243.45,242.43,242.49,50066.0,242.0732,242.5214,241.5053,241.5651,50066.0
2025-04-11 15:00:00,242.46,244.24,242.45,243.72,56536.0,241.5352,243.3084,241.5253,242.7904,56536.0
2025-04-11 15:30:00,243.72,244.06,243.18,243.65,116067.0,242.7904,243.1291,242.2525,242.7207,116067.0
2025-04-14 09:30:00,247.16,247.68,245.53,246.12,184880.0,246.2173,246.7353,244.5935,245.1813,184880.0
2025-04-14 10:00:00,246.38,247.35,245.84,247.02,51938.0,245.4403,246.4066,244.9023,246.0778,51938.0
2025-04-14 10:30:00,246.93,247.86,246.9,247.39,62493.0,245.9882,246.9146,245.9583,246.4464,62493.0
2025-04-14 11:00:00,247.29,247.52,245.76,245.8,36591.0,246.3468,246.5759,244.8226,244.8625,36591.0
2025-04-14 11:30:00,245.79,246.41,244.54,244.66,27338.0,244.8525,245.4702,243.6073,243.7268,27338.0
2025-04-14 12:00:00,244.8,245.87,244.17,245.3,46351.0,243.8663,244.9322,243.2387,244.3644,46351.0
2025-04-14 12:30:00,245.17,246.16,245.17,245.31,29441.0,244.2349,245.2211,244.2349,244.3744,29441.0
2025-04-14 13:00:00,245.17,247.11,245.15,245.46,40786.0,244.2349,246.1675,244.215,244.5238,40786.0
2025-04-14 13:30:00,245.62,246.6,245.51,246.3,36441.0,244.6832,245.6594,244.5736,245.3606,36441.0
2025-04-14 14:00:00,246.3,246.96,246.15,246.92,36869.0,245.3606,246.0181,245.2111,245.9782,36869.0
2025-04-14 14:30:00,246.81,247.36,246.76,247.06,74810.0,245.8686,246.4165,245.8188,246.1177,74810.0
2025-04-14 15:00:00,247.13,247.84,247.13,247.41,51527.0,246.1874,246.8947,246.1874,246.4663,51527.0
2025-04-14 15:30:00,247.49,247.79,246.45,246.56,50091.0,246.546,246.8449,245.51,245.6196,50091.0
2025-04-15 09:30:00,246.88,248.63,246.63,248.06,101809.0,245.9384,247.6817,245.6893,247.1139,101809.0
2025-04-15 10:00:00,248.06,248.85,246.92,247.16,76040.0,247.1139,247.9008,245.9782,246.2173,76040.0
2025-04-15 10:30:00,247.38,247.99,247.12,247.71,29247.0,246.4365,247.0441,246.1774,246.7652,29247.0
2025-04-15 11:00:00,247.61,248.02,247.2,247.3,18596.0,246.6656,247.074,246.2571,246.3568,18596.0
2025-04-15 11:30:00,247.15,247.72,247.02,247.46,40065.0,246.2073,246.7752,246.0778,246.5162,40065.0
2025-04-15 12:00:00,247.59,247.87,247.16,247.53,28965.0,246.6457,246.9246,246.2173,246.5859,28965.0
2025-04-15 12:30:00,247.55,247.63,246.7,246.82,21912.0,246.6058,246.6855,245.759,245.8786,21912.0
2025-04-15 13:00:00,246.93,247.29,246.22,246.42,33837.0,245.9882,246.3468,245.2809,245.4801,33837.0
2025-04-15 13:30:00,246.52,246.98,246.15,246.61,42840.0,245.5797,246.038,245.2111,245.6694,42840.0
2025-04-15 14:00:00,246.54,246.65,245.98,246.21,51243.0,245.5997,245.7092,245.0418,245.2709,51243.0
2025-04-15 14:30:00,246.13,246.9,246.13,246.79,37462.0,245.1912,245.9583,245.1912,245.8487,37462.0
2025-04-15 15:00:00,246.79,247.09,246.4,246.65,62373.0,245.8487,246.1476,245.4602,245.7092,62373.0
2025-04-15 15:30:00,246.71,246.83,246.19,246.37,114428.0,245.769,245.8886,245.251,245.4303,114428.0
2025-04-16 09:30:00,245.5,246.84,245.29,245.62,59919.0,244.5636,245.8985,244.3544,244.6832,59919.0
2025-04-16 10:00:00,245.46,246.22,245.17,245.98,40229.0,244.5238,245.2809,244.2349,245.0418,40229.0
2025-04-16 10:30:00,245.83,246.36,245.7,246.2,39540.0,244.8924,245.4203,244.7629,245.261,39540.0
2025-04-16 11:00:00,246.32,247.51,246.1,247.39,42110.0,245.3805,246.566,245.1613,246.4464,42110.0
2025-04-16 11:30:00,247.28,247.37,246.22,246.39,17874.0,246.3368,246.4265,245.2809,245.4502,17874.0
2025-04-16 12:00:00,246.42,246.52,246.08,246.4,35295.0,245.4801,245.5797,245.1414,245.4602,35295.0
2025-04-16 12:30:00,246.31,246.65,245.97,246.08,28060.0,245.3705,245.7092,245.0318,245.1414,28060.0
2025-04-16 13:00:00,246.08,246.58,245.91,246.55,17225.0,245.1414,245.6395,244.9721,245.6096,17225.0
2025-04-16 13:30:00,246.43,246.43,243.06,243.16,33032.0,245.4901,245.4901,242.1329,242.2326,33032.0
2025-04-16 14:00:00,243.26,244.45,243.1,244.25,45961.0,242.3322,243.5176,242.1728,243.3184,45961.0
2025-04-16 14:30:00,244.16,244.2,242.95,242.97,68626.0,243.2287,243.2686,242.0234,242.0433,68626.0
2025-04-16 15:00:00,242.95,243.15,241.75,241.8,80442.0,242.0234,242.2226,240.8279,240.8777,80442.0
2025-04-16 15:30:00,242.03,243.91,241.92,243.68,74343.0,241.1069,242.9797,240.9973,242.7506,74343.0
2025-04-17 09:30:00,244.54,246.07,244.25,245.61,57295.0,243.6073,245.1315,243.3184,244.6732,57295.0
2025-04-17 10:00:00,245.61,246.22,244.4,244.46,47474.0,244.6732,245.2809,243.4678,243.5276,47474.0
2025-04-17 10:30:00,244.46,245.06,244.18,244.62,44588.0,243.5276,244.1253,243.2487,243.687,44588.0
2025-04-17 11:00:00,244.66,246.27,244.63,245.58,34450.0,243.7268,245.3307,243.6969,244.6433,34450.0
2025-04-17 11:30:00,245.6,246.25,245.55,245.62,57519.0,244.6632,245.3108,244.6134,244.6832,57519.0
2025-04-17 12:00:00,245.8,246.9,245.22,246.9,29215.0,244.8625,245.9583,244.2847,245.9583,29215.0
2025-04-17 12:30:00,246.79,247.33,246.38,247.19,42903.0,245.8487,246.3866,245.4403,246.2472,42903.0
2025-04-17 13:00:00,247.15,247.45,246.14,246.15,29718.0,246.2073,246.5062,245.2012,245.2111,29718.0
2025-04-17 13:30:00,246.22,247.27,246.1,246.94,21413.0,245.2809,246.3269,245.1613,245.9981,21413.0
2025-04-17 14:00:00,246.87,247.48,246.83,246.97,63679.0,245.9284,246.5361,245.8886,246.028,63679.0
2025-04-17 14:30:00,246.99,247.41,246.42,246.44,97197.0,246.0479,246.4663,245.4801,245.5,97197.0
2025-04-17 15:00:00,246.41,246.7,245.66,246.2,77432.0,245.4702,245.759,244.723,245.261,77432.0
2025-04-17 15:30:00,245.91,246.54,245.43,245.64,63614.0,244.9721,245.5997,244.4939,244.7031,63614.0
2025-04-21 09:30:00,244.05,244.75,242.81,242.88,72373.0,243.1192,243.8165,241.8839,241.9536,72373.0
2025-04-21 10:00:00,242.56,242.64,241.73,241.91,39567.0,241.6348,241.7145,240.808,240.9873,39567.0
2025-04-21 10:30:00,241.92,242.32,240.87,240.87,30133.0,240.9973,241.3958,239.9513,239.9513,30133.0
2025-04-21 11:00:00,241.01,241.01,240.11,240.22,65991.0,240.0908,240.0908,239.1942,239.3038,65991.0
2025-04-21 11:30:00,240.16,240.24,238.85,238.97,44771.0,239.244,239.3237,237.939,238.0585,44771.0
2025-04-21 12:00:00,238.9,239.56,238.9,239.34,31199.0,237.9888,238.6463,237.9888,238.4271,31199.0
2025-04-21 12:30:00,239.37,239.99,238.8,238.87,45200.0,238.457,239.0746,237.8892,237.9589,45200.0
2025-04-21 13:00:00,238.84,239.07,238.1,238.24,52138.0,237.929,238.1582,237.1919,237.3313,52138.0
2025-04-21 13:30:00,238.32,238.53,237.73,237.85,63380.0,237.411,237.6202,236.8233,236.9428,63380.0
2025-04-21 14:00:00,237.68,238.28,237.61,238.26,60530.0,236.7735,237.3712,236.7037,237.3512,60530.0
2025-04-21 14:30:00,238.28,238.58,237.84,237.9,72866.0,237.3712,237.67,236.9328,236.9926,72866.0
2025-04-21 15:00:00,237.83,238.81,237.83,238.53,77096.0,236.9229,237.8991,236.9229,237.6202,77096.0
2025-04-21 15:30:00,238.61,240.3,238.48,240.06,60324.0,237.6999,239.3835,237.5704,239.1444,60324.0
2025-04-22 09:30:00,242.82,244.53,242.82,243.96,41589.0,241.8938,243.5973,241.8938,243.0295,41589.0
2025-04-22 10:00:00,244.07,244.4,243.84,244.18,27251.0,243.1391,243.4678,242.91,243.2487,27251.0
2025-04-22 10:30:00,244.22,245.04,244.08,244.98,48586.0,243.2885,244.1054,243.149,244.0456,48586.0
2025-04-22 11:00:00,245.1,245.83,245.1,245.31,26135.0,244.1652,244.8924,244.1652,244.3744,26135.0
2025-04-22 11:30:00,245.34,245.64,244.79,245.38,38405.0,244.4042,244.7031,243.8563,244.4441,38405.0
2025-04-22 12:00:00,246.62,247.2,246.45,246.93,32641.0,245.6794,246.2571,245.51,245.9882,32641.0
2025-04-22 12:30:00,246.8,247.04,246.13,246.48,20984.0,245.8587,246.0978,245.1912,245.5399,20984.0
2025-04-22 13:00:00,246.49,246.81,244.27,244.32,32941.0,245.5499,245.8686,243.3383,243.3881,32941.0
2025-04-22 13:30:00,244.32,244.57,243.99,244.01,22596.0,243.3881,243.6372,243.0594,243.0793,22596.0
2025-04-22 14:00:00,244.1,245.87,244.06,245.86,52529.0,243.169,244.9322,243.1291,244.9223,52529.0
2025-04-22 14:30:00,245.82,246.62,245.72,246.47,50610.0,244.8824,245.6794,244.7828,245.5299,50610.0
2025-04-22 15:00:00,246.41,246.61,245.64,245.87,43689.0,245.4702,245.6694,244.7031,244.9322,43689.0
2025-04-22 15:30:00,245.81,246.82,245.72,246.49,57741.0,244.8724,245.8786,244.7828,245.5499,57741.0
2025-04-23 09:30:00,251.6,254.87,251.57,253.69,61795.0,250.6404,253.8979,250.6105,252.7224,61795.0
2025-04-23 10:00:00,254.13,254.13,252.28,253.26,28516.0,253.1607,253.1607,251.3178,252.294,28516.0
2025-04-23 10:30:00,253.33,253.76,252.43,252.44,21561.0,252.3638,252.7921,251.4672,251.4772,21561.0
2025-04-23 11:00:00,252.07,252.71,250.59,250.81,42393.0,251.1086,251.7461,249.6342,249.8534,42393.0
2025-04-23 11:30:00,250.89,251.1,249.55,250.21,28898.0,249.9331,250.1423,248.5982,249.2557,28898.0
2025-04-23 12:00:00,250.2,250.26,248.63,249.46,28857.0,249.2457,249.3055,247.6817,248.5085,28857.0
2025-04-23 12:30:00,249.63,250.4,249.5,250.17,15814.0,248.6779,249.4449,248.5484,249.2158,15814.0
2025-04-23 13:00:00,250.16,251.17,249.55,250.44,20987.0,249.2059,250.212,248.5982,249.4848,20987.0
2025-04-23 13:30:00,250.59,250.8,249.56,250.27,38394.0,249.6342,249.8434,248.6081,249.3154,38394.0
2025-04-23 14:00:00,250.3,250.63,249.55,249.55,23373.0,249.3453,249.6741,248.5982,248.5982,23373.0
2025-04-23 14:30:00,249.75,250.12,249.06,249.14,25418.0,248.7974,249.166,248.11,248.1897,25418.0
2025-04-23 15:00:00,249.24,249.46,248.5,248.8,61301.0,248.2894,248.5085,247.5522,247.851,61301.0
2025-04-23 15:30:00,248.92,249.77,248.5,249.24,88839.0,247.9706,248.8173,247.5522,248.2894,88839.0
2025-04-24 09:30:00,250.12,250.9,249.02,250.65,49565.0,249.166,249.943,248.0702,249.694,49565.0
2025-04-24 10:00:00,250.64,252.01,250.62,251.91,17454.0,249.684,251.0488,249.6641,250.9492,17454.0
2025-04-24 10:30:00,251.96,252.48,251.71,252.42,14981.0,250.999,251.517,250.7499,251.4572,14981.0
2025-04-24 11:00:00,252.44,252.99,252.27,252.37,26766.0,251.4772,252.0251,251.3078,251.4074,26766.0
2025-04-24 11:30:00,252.31,253.1,252.16,252.7,116966.0,251.3477,252.1346,251.1982,251.7362,116966.0
2025-04-24 12:00:00,252.9,253.71,252.66,253.56,28100.0,251.9354,252.7423,251.6963,252.5929,28100.0
2025-04-24 12:30:00,253.67,254.35,253.62,254.13,20826.0,252.7025,253.3799,252.6527,253.1607,20826.0
2025-04-24 13:00:00,254.12,254.2,253.63,253.9,22954.0,253.1507,253.2304,252.6626,252.9316,22954.0
2025-04-24 13:30:00,254.1,254.1,253.61,253.9,19606.0,253.1308,253.1308,252.6427,252.9316,19606.0
2025-04-24 14:00:00,253.94,254.47,253.76,253.88,22844.0,252.9714,253.4994,252.7921,252.9117,22844.0
2025-04-24 14:30:00,253.78,254.44,253.78,254.14,28605.0,252.812,253.4695,252.812,253.1707,28605.0
2025-04-24 15:00:00,254.13,254.13,253.31,253.52,32507.0,253.1607,253.1607,252.3438,252.553,32507.0
2025-04-24 15:30:00,253.58,254.47,253.33,254.05,60442.0,252.6128,253.4994,252.3638,253.081,60442.0
2025-04-25 09:30:00,253.58,253.94,252.27,252.27,54632.0,252.6128,252.9714,251.3078,251.3078,54632.0
2025-04-25 10:00:00,253.0,253.52,251.88,251.97,19875.0,252.035,252.553,250.9193,251.0089,19875.0
2025-04-25 10:30:00,252.28,253.14,251.89,252.84,27317.0,251.3178,252.1745,250.9293,251.8756,27317.0
2025-04-25 11:00:00,252.83,253.24,252.67,252.78,21024.0,251.8657,252.2741,251.7063,251.8159,21024.0
2025-04-25 11:30:00,252.65,252.94,252.45,252.85,18501.0,251.6864,251.9752,251.4871,251.8856,18501.0
2025-04-25 12:00:00,252.85,253.5,252.8,253.43,379102.0,251.8856,252.5331,251.8358,252.4634,379102.0
2025-04-25 12:30:00,253.34,253.54,253.18,253.26,12791.0,252.3737,252.573,252.2143,252.294,12791.0
2025-04-25 13:00:00,253.4,253.86,253.22,253.85,397256.0,252.4335,252.8917,252.2542,252.8818,397256.0
2025-04-25 13:30:00,253.83,254.16,252.24,252.51,781784.0,252.8619,253.1906,251.2779,251.5469,781784.0
2025-04-25 14:00:00,252.44,253.73,252.42,253.56,308878.0,251.4772,252.7622,251.4572,252.5929,308878.0
2025-04-25 14:30:00,253.62,254.01,253.24,253.43,264322.0,252.6527,253.0412,252.2741,252.4634,264322.0
2025-04-25 15:00:00,253.51,253.8,253.25,253.27,132757.0,252.5431,252.832,252.2841,252.304,132757.0
2025-04-25 15:30:00,253.18,253.89,252.93,253.78,75008.0,252.2143,252.9216,251.9653,252.812,75008.0
2025-04-28 09:30:00,254.29,255.31,253.6,254.25,127071.0,253.3201,254.3362,252.6327,253.2803,127071.0
2025-04-28 10:00:00,254.18,255.31,254.08,254.88,37377.0,253.2105,254.3362,253.1109,253.9078,37377.0
2025-04-28 10:30:00,254.94,255.23,254.38,254.72,106219.0,253.9676,254.2565,253.4098,253.7485,106219.0
2025-04-28 11:00:00,254.81,254.9,253.31,253.32,63527.0,253.8381,253.9278,252.3438,252.3538,63527.0
2025-04-28 11:30:00,253.41,253.91,253.35,253.48,19116.0,252.4435,252.9415,252.3837,252.5132,19116.0
2025-04-28 12:00:00,253.39,253.5,252.67,252.88,75539.0,252.4235,252.5331,251.7063,251.9155,75539.0
2025-04-28 12:30:00,252.8,253.4,252.76,252.93,15743.0,251.8358,252.4335,251.7959,251.9653,15743.0
2025-04-28 13:00:00,252.88,253.04,252.34,252.41,73975.0,251.9155,252.0749,251.3775,251.4473,73975.0
2025-04-28 13:30:00,252.37,253.22,252.22,253.22,20072.0,251.4074,252.2542,251.258,252.2542,20072.0
2025-04-28 14:00:00,253.12,253.66,252.98,253.52,77096.0,252.1546,252.6925,252.0151,252.553,77096.0
2025-04-28 14:30:00,253.53,253.77,253.37,253.61,32815.0,252.563,252.8021,252.4036,252.6427,32815.0
2025-04-28 15:00:00,253.59,254.31,253.57,254.23,72319.0,252.6228,253.34,252.6028,253.2603,72319.0
2025-04-28 15:30:00,254.22,255.0,253.75,254.53,56298.0,253.2504,254.0274,252.7822,253.5592,56298.0
2025-04-29 09:30:00,253.58,254.7,253.58,254.35,104008.0,252.6128,253.7285,252.6128,253.3799,104008.0
2025-04-29 10:00:00,254.14,254.8,253.1,253.26,48336.0,253.1707,253.8282,252.1346,252.294,48336.0
2025-04-29 10:30:00,253.37,255.0,253.36,255.0,41553.0,252.4036,254.0274,252.3936,254.0274,41553.0
2025-04-29 11:00:00,254.96,255.05,254.3,254.75,36222.0,253.9875,254.0772,253.3301,253.7783,36222.0
2025-04-29 11:30:00,254.75,254.95,254.11,254.5,32015.0,253.7783,253.9776,253.1408,253.5293,32015.0
2025-04-29 12:00:00,254.59,255.41,254.51,255.31,36176.0,253.619,254.4358,253.5393,254.3362,36176.0
2025-04-29 12:30:00,255.16,255.44,254.32,254.54,16229.0,254.1868,254.4657,253.35,253.5691,16229.0
2025-04-29 13:00:00,254.55,255.43,254.47,255.42,49940.0,253.5791,254.4558,253.4994,254.4458,49940.0
2025-04-29 13:30:00,255.4,256.43,255.4,256.37,24965.0,254.4259,255.4519,254.4259,255.3922,24965.0
2025-04-29 14:00:00,256.22,256.64,255.88,256.11,56393.0,255.2427,255.6611,254.904,255.1332,56393.0
2025-04-29 14:30:00,256.11,256.25,255.97,256.03,28410.0,255.1332,255.2726,254.9937,255.0535,28410.0
2025-04-29 15:00:00,256.02,256.33,255.96,256.01,83213.0,255.0435,255.3523,254.9837,255.0335,83213.0
2025-04-29 15:30:00,256.15,256.34,255.8,255.99,65620.0,255.173,255.3623,254.8243,255.0136,65620.0
2025-04-30 09:30:00,253.07,253.07,250.42,250.56,99621.0,252.1048,252.1048,249.4649,249.6043,99621.0
2025-04-30 10:00:00,250.65,252.49,250.65,252.46,30904.0,249.694,251.527,249.694,251.4971,30904.0
2025-04-30 10:30:00,252.38,252.85,251.93,252.55,32358.0,251.4174,251.8856,250.9691,251.5867,32358.0
2025-04-30 11:00:00,252.6,254.0,252.53,253.7,84469.0,251.6365,253.0312,251.5668,252.7324,84469.0
2025-04-30 11:30:00,253.61,254.0,253.56,253.87,18061.0,252.6427,253.0312,252.5929,252.9017,18061.0
2025-04-30 12:00:00,254.02,254.25,253.23,253.3,127716.0,253.0511,253.2803,252.2641,252.3339,127716.0
2025-04-30 12:30:00,253.26,254.12,253.02,253.96,43208.0,252.294,253.1507,252.0549,252.9914,43208.0
2025-04-30 13:00:00,254.01,254.25,253.09,254.21,131135.0,253.0412,253.2803,252.1247,253.2404,131135.0
2025-04-30 13:30:00,254.25,254.57,254.13,254.35,81703.0,253.2803,253.599,253.1607,253.3799,81703.0
2025-04-30 14:00:00,254.33,255.24,254.01,254.02,95057.0,253.3599,254.2665,253.0412,253.0511,95057.0
2025-04-30 14:30:00,254.32,254.52,253.57,253.57,30741.0,253.35,253.5492,252.6028,252.6028,30741.0
2025-04-30 15:00:00,253.71,254.24,253.68,253.82,56378.0,252.7423,253.2703,252.7124,252.8519,56378.0
2025-04-30 15:30:00,253.75,256.62,253.47,255.97,59190.0,252.7822,255.6412,252.5032,254.9937,59190.0
2025-05-01 09:30:00,257.3,257.84,255.56,257.26,72482.0,256.3186,256.8566,254.5853,256.2788,72482.0
2025-05-01 10:00:00,257.16,258.6,257.12,258.4,41614.0,256.1792,257.6137,256.1393,257.4144,41614.0
2025-05-01 10:30:00,258.45,259.08,257.96,259.07,31524.0,257.4642,258.0918,256.9761,258.0819,31524.0
2025-05-01 11:00:00,258.95,259.17,258.78,258.9,28225.0,257.9623,258.1815,257.793,257.9125,28225.0
2025-05-01 11:30:00,258.89,258.9,257.22,257.5,24442.0,257.9026,257.9125,256.2389,256.5179,24442.0
2025-05-01 12:00:00,257.54,257.73,256.98,257.33,27175.0,256.5577,256.747,255.9998,256.3485,27175.0
2025-05-01 12:30:00,257.26,257.54,256.96,256.99,16114.0,256.2788,256.5577,255.9799,256.0098,16114.0
2025-05-01 13:00:00,257.11,258.15,257.11,257.78,35788.0,256.1293,257.1654,256.1293,256.7968,35788.0
2025-05-01 13:30:00,257.83,257.97,257.19,257.32,17391.0,256.8466,256.9861,256.209,256.3385,17391.0
2025-05-01 14:00:00,257.56,258.0,257.45,257.87,55680.0,256.5776,257.0159,256.468,256.8864,55680.0
2025-05-01 14:30:00,257.94,258.15,257.83,257.96,16039.0,256.9562,257.1654,256.8466,256.9761,16039.0
2025-05-01 15:00:00,258.02,258.29,257.68,258.25,33922.0,257.0359,257.3048,256.6972,257.265,33922.0
2025-05-01 15:30:00,258.29,258.57,256.51,256.71,64327.0,257.3048,257.5838,255.5316,255.7309,64327.0
2025-05-02 09:30:00,259.49,260.19,258.9,259.21,104755.0,258.5003,259.1976,257.9125,258.2213,104755.0
2025-05-02 10:00:00,259.37,260.28,259.16,260.28,46066.0,258.3807,259.2873,258.1715,259.2873,46066.0
2025-05-02 10:30:00,260.2,260.32,259.84,260.02,22817.0,259.2076,259.3271,258.8489,259.0282,22817.0
2025-05-02 11:00:00,260.14,260.18,259.37,259.41,31862.0,259.1478,259.1876,258.3807,258.4206,31862.0
2025-05-02 11:30:00,259.65,260.21,259.65,260.08,35221.0,258.6597,259.2175,258.6597,259.088,35221.0
2025-05-02 12:00:00,260.13,260.92,260.12,260.71,48513.0,259.1378,259.9248,259.1279,259.7156,48513.0
2025-05-02 12:30:00,260.81,261.12,260.79,260.9,16303.0,259.8152,260.124,259.7953,259.9049,16303.0
2025-05-02 13:00:00,260.9,260.92,260.37,260.64,46277.0,259.9049,259.9248,259.3769,259.6459,46277.0
2025-05-02 13:30:00,260.53,260.86,260.44,260.75,24530.0,259.5363,259.865,259.4466,259.7555,24530.0
2025-05-02 14:00:00,260.67,261.1,260.67,261.05,31751.0,259.6758,260.1041,259.6758,260.0543,31751.0
2025-05-02 14:30:00,261.04,261.33,260.67,260.85,32570.0,260.0444,260.3332,259.6758,259.8551,32570.0
2025-05-02 15:00:00,260.8,261.35,260.6,261.29,28494.0,259.8053,260.3532,259.606,260.2934,28494.0
2025-05-02 15:30:00,261.29,261.4,260.7,260.91,83918.0,260.2934,260.403,259.7057,259.9149,83918.0
2025-05-05 09:30:00,259.27,259.9,258.95,259.81,42814.0,258.2811,258.9087,257.9623,258.819,42814.0
2025-05-05 10:00:00,260.04,260.72,259.7,260.72,118258.0,259.0482,259.7256,258.7095,259.7256,118258.0
2025-05-05 10:30:00,260.65,261.35,260.6,261.27,20599.0,259.6558,260.3532,259.606,260.2735,20599.0
2025-05-05 11:00:00,261.27,261.47,261.14,261.3,43490.0,260.2735,260.4727,260.144,260.3034,43490.0
2025-05-05 11:30:00,261.24,261.44,260.79,261.3,22604.0,260.2436,260.4428,259.7953,260.3034,22604.0
2025-05-05 12:00:00,261.3,261.55,261.27,261.41,15544.0,260.3034,260.5524,260.2735,260.4129,15544.0
2025-05-05 12:30:00,261.39,261.47,261.25,261.27,14840.0,260.393,260.4727,260.2536,260.2735,14840.0
2025-05-05 13:00:00,261.24,261.24,260.7,260.76,20357.0,260.2436,260.2436,259.7057,259.7654,20357.0
2025-05-05 13:30:00,260.71,261.29,260.71,261.16,14785.0,259.7156,260.2934,259.7156,260.1639,14785.0
2025-05-05 14:00:00,261.26,261.55,261.18,261.42,27225.0,260.2635,260.5524,260.1838,260.4229,27225.0
2025-05-05 14:30:00,261.52,261.68,261.26,261.33,13682.0,260.5225,260.6819,260.2635,260.3332,13682.0
2025-05-05 15:00:00,261.28,261.37,260.81,260.83,33428.0,260.2834,260.3731,259.8152,259.8352,33428.0
2025-05-05 15:30:00,260.9,261.11,260.24,260.34,23614.0,259.9049,260.1141,259.2474,259.347,23614.0
2025-05-06 09:30:00,258.17,258.94,257.5,258.18,63001.0,257.1853,257.9524,256.5179,257.1953,63001.0
2025-05-06 10:00:00,258.05,259.51,257.8,259.47,32725.0,257.0658,258.5202,256.8167,258.4803,32725.0
2025-05-06 10:30:00,259.58,259.79,259.25,259.55,19006.0,258.5899,258.7991,258.2612,258.56,19006.0
2025-05-06 11:00:00,259.56,260.06,259.53,259.97,43858.0,258.57,259.0681,258.5401,258.9784,43858.0
2025-05-06 11:30:00,259.99,260.08,259.4,259.43,19832.0,258.9984,259.088,258.4106,258.4405,19832.0
2025-05-06 12:00:00,259.51,260.52,259.3,259.48,33304.0,258.5202,259.5263,258.311,258.4903,33304.0
2025-05-06 12:30:00,259.49,259.74,258.44,258.47,25664.0,258.5003,258.7493,257.4543,257.4842,25664.0
2025-05-06 13:00:00,258.48,259.22,258.34,258.84,21852.0,257.4941,258.2313,257.3547,257.8527,21852.0
2025-05-06 13:30:00,258.72,258.95,258.12,258.16,20107.0,257.7332,257.9623,257.1355,257.1753,20107.0
2025-05-06 14:00:00,258.26,259.32,258.26,259.23,35625.0,257.275,258.3309,257.275,258.2413,35625.0
2025-05-06 14:30:00,259.28,259.59,259.13,259.51,35340.0,258.2911,258.5999,258.1416,258.5202,35340.0
2025-05-06 15:00:00,259.63,259.63,259.13,259.39,32360.0,258.6397,258.6397,258.1416,258.4006,32360.0
2025-05-06 15:30:00,259.46,259.6,258.73,258.79,47117.0,258.4704,258.6098,257.7432,257.8029,47117.0
2025-05-07 09:30:00,259.39,260.67,259.2,260.61,41629.0,258.4006,259.6758,258.2114,259.616,41629.0
2025-05-07 10:00:00,260.58,260.58,259.68,259.85,19964.0,259.5861,259.5861,258.6895,258.8589,19964.0
2025-05-07 10:30:00,259.91,260.04,259.06,259.38,27024.0,258.9187,259.0482,258.0719,258.3907,27024.0
2025-05-07 11:00:00,259.26,259.83,259.09,259.81,19611.0,258.2711,258.839,258.1018,258.819,19611.0
2025-05-07 11:30:00,259.81,260.38,259.81,260.26,17897.0,258.819,259.3869,258.819,259.2673,17897.0
2025-05-07 12:00:00,260.28,260.5,260.09,260.17,24130.0,259.2873,259.5064,259.098,259.1777,24130.0
2025-05-07 12:30:00,260.03,260.88,260.03,260.79,18958.0,259.0382,259.885,259.0382,259.7953,18958.0
2025-05-07 13:00:00,260.82,261.14,260.74,260.82,20943.0,259.8252,260.144,259.7455,259.8252,20943.0
2025-05-07 13:30:00,260.7,260.73,259.59,259.7,27341.0,259.7057,259.7355,258.5999,258.7095,27341.0
2025-05-07 14:00:00,259.45,260.11,258.52,259.36,30552.0,258.4604,259.1179,257.534,258.3708,30552.0
2025-05-07 14:30:00,259.28,260.73,259.03,260.57,20465.0,258.2911,259.7355,258.042,259.5761,20465.0
2025-05-07 15:00:00,260.41,260.54,259.21,259.29,44125.0,259.4168,259.5463,258.2213,258.301,44125.0
2025-05-07 15:30:00,259.17,260.94,258.93,260.16,32065.0,258.1815,259.9447,257.9424,259.1677,32065.0
2025-05-08 09:30:00,262.15,262.43,261.5,262.06,46507.0,261.1501,261.4291,260.5026,261.0605,46507.0
2025-05-08 10:00:00,262.01,262.75,261.47,262.75,21513.0,261.0107,261.7478,260.4727,261.7478,21513.0
2025-05-08 10:30:00,262.68,263.01,261.54,261.66,63943.0,261.6781,262.0068,260.5424,260.662,63943.0
2025-05-08 11:00:00,261.59,263.75,261.58,263.34,47637.0,260.5923,262.744,260.5823,262.3356,47637.0
2025-05-08 11:30:00,263.09,264.66,263.05,264.19,37132.0,262.0865,263.6505,262.0467,263.1823,37132.0
2025-05-08 12:00:00,264.2,264.74,264.18,264.3,75895.0,263.1923,263.7302,263.1724,263.2919,75895.0
2025-05-08 12:30:00,264.32,265.09,264.24,265.02,24253.0,263.3118,264.0789,263.2321,264.0092,24253.0
2025-05-08 13:00:00,265.01,265.01,264.37,264.5,23023.0,263.9992,263.9992,263.3617,263.4912,23023.0
2025-05-08 13:30:00,264.5,264.57,263.63,263.69,18816.0,263.4912,263.5609,262.6245,262.6842,18816.0
2025-05-08 14:00:00,263.58,264.16,263.56,263.79,30310.0,262.5747,263.1525,262.5547,262.7839,30310.0
2025-05-08 14:30:00,263.84,264.25,263.84,263.89,17743.0,262.8337,263.2421,262.8337,262.8835,17743.0
2025-05-08 15:00:00,263.88,264.16,263.49,264.06,34630.0,262.8735,263.1525,262.485,263.0528,34630.0
2025-05-08 15:30:00,264.12,264.14,262.4,262.51,24994.0,263.1126,263.1325,261.3992,261.5087,24994.0
2025-05-09 09:30:00,263.71,263.86,263.11,263.65,61055.0,262.7042,262.8536,262.1065,262.6444,61055.0
2025-05-09 10:00:00,263.61,263.75,262.15,262.33,28397.0,262.6046,262.744,261.1501,261.3294,28397.0
2025-05-09 10:30:00,262.38,262.71,261.8,262.57,26212.0,261.3792,261.708,260.8015,261.5685,26212.0
2025-05-09 11:00:00,262.49,262.78,262.25,262.44,17456.0,261.4888,261.7777,261.2497,261.439,17456.0
2025-05-09 11:30:00,262.35,262.9,262.29,262.89,69988.0,261.3494,261.8973,261.2896,261.8873,69988.0
2025-05-09 12:00:00,262.83,262.83,262.22,262.27,22574.0,261.8275,261.8275,261.2199,261.2697,22574.0
2025-05-09 12:30:00,262.24,262.51,261.92,261.99,32902.0,261.2398,261.5087,260.921,260.9907,32902.0
2025-05-09 13:00:00,262.0,262.59,261.81,262.49,28178.0,261.0007,261.5884,260.8114,261.4888,28178.0
2025-05-09 13:30:00,262.41,263.05,262.41,262.96,20215.0,261.4091,262.0467,261.4091,261.957,20215.0
2025-05-09 14:00:00,263.01,263.01,262.44,262.44,216468.0,262.0068,262.0068,261.439,261.439,216468.0
2025-05-09 14:30:00,262.45,262.82,262.45,262.71,11264.0,261.449,261.8176,261.449,261.708,11264.0
2025-05-09 15:00:00,262.71,263.11,262.63,262.63,37277.0,261.708,262.1065,261.6283,261.6283,37277.0
2025-05-09 15:30:00,262.62,262.79,262.37,262.58,35664.0,261.6183,261.7877,261.3693,261.5785,35664.0
2025-05-12 09:30:00,269.58,269.64,268.39,268.44,135220.0,268.5518,268.6116,267.3663,267.4161,135220.0
2025-05-12 10:00:00,268.63,268.96,267.36,267.58,52896.0,267.6054,267.9341,266.3402,266.5594,52896.0
2025-05-12 10:30:00,267.39,268.58,267.2,267.99,45188.0,266.3701,267.5556,266.1809,266.9678,45188.0
2025-05-12 11:00:00,268.04,268.22,267.34,267.52,49325.0,267.0177,267.197,266.3203,266.4996,49325.0
2025-05-12 11:30:00,267.59,267.87,267.18,267.32,48902.0,266.5694,266.8483,266.1609,266.3004,48902.0
2025-05-12 12:00:00,267.37,268.05,267.37,267.77,15582.0,266.3502,267.0276,266.3502,266.7487,15582.0
2025-05-12 12:30:00,267.92,268.72,267.89,268.69,62682.0,266.8981,267.6951,266.8682,267.6652,62682.0
2025-05-12 13:00:00,268.72,269.17,268.46,268.62,22917.0,267.6951,268.1433,267.4361,267.5954,22917.0
2025-05-12 13:30:00,268.58,268.86,268.51,268.64,17550.0,267.5556,267.8345,267.4859,267.6154,17550.0
2025-05-12 14:00:00,268.62,269.0,268.6,268.8,42510.0,267.5954,267.974,267.5755,267.7748,42510.0
2025-05-12 14:30:00,268.83,269.03,268.54,268.54,25749.0,267.8046,268.0039,267.5157,267.5157,25749.0
2025-05-12 15:00:00,268.55,268.95,268.49,268.62,33987.0,267.5257,267.9242,267.4659,267.5954,33987.0
2025-05-12 15:30:00,268.71,269.21,268.44,269.21,53185.0,267.6851,268.1832,267.4161,268.1832,53185.0
2025-05-13 09:30:00,269.34,270.17,269.18,269.74,72798.0,268.3127,269.1395,268.1533,268.7112,72798.0
2025-05-13 10:00:00,270.0,270.92,269.87,270.35,33307.0,268.9702,269.8867,268.8407,269.3188,33307.0
2025-05-13 10:30:00,270.38,270.57,270.09,270.48,22865.0,269.3487,269.538,269.0598,269.4483,22865.0
2025-05-13 11:00:00,270.42,271.36,270.3,271.35,16975.0,269.3886,270.325,269.269,270.315,16975.0
2025-05-13 11:30:00,271.16,271.53,271.06,271.09,19339.0,270.1258,270.4943,270.0261,270.056,19339.0
2025-05-13 12:00:00,271.02,271.29,270.84,271.18,19157.0,269.9863,270.2553,269.807,270.1457,19157.0
2025-05-13 12:30:00,271.21,271.44,270.97,271.03,28771.0,270.1756,270.4047,269.9365,269.9963,28771.0
2025-05-13 13:00:00,271.12,271.36,270.86,271.32,45636.0,270.0859,270.325,269.8269,270.2851,45636.0
2025-05-13 13:30:00,271.33,271.67,270.96,271.01,26757.0,270.2951,270.6338,269.9265,269.9763,26757.0
2025-05-13 14:00:00,270.94,271.28,270.92,271.1,34442.0,269.9066,270.2453,269.8867,270.066,34442.0
2025-05-13 14:30:00,271.11,271.47,270.92,271.39,21270.0,270.0759,270.4346,269.8867,270.3549,21270.0
2025-05-13 15:00:00,271.37,271.49,271.2,271.24,40693.0,270.335,270.4545,270.1656,270.2055,40693.0
2025-05-13 15:30:00,271.3,271.55,270.36,270.36,34172.0,270.2652,270.5143,269.3288,269.3288,34172.0
2025-05-14 09:30:00,270.3,270.45,269.0,269.09,61257.0,269.269,269.4185,267.974,268.0637,61257.0
2025-05-14 10:00:00,269.31,269.43,268.9,269.35,15953.0,268.2828,268.4024,267.8744,268.3227,15953.0
2025-05-14 10:30:00,269.31,269.45,269.09,269.13,25114.0,268.2828,268.4223,268.0637,268.1035,25114.0
2025-05-14 11:00:00,269.0,269.31,268.28,269.3,23592.0,267.974,268.2828,267.2567,268.2728,23592.0
2025-05-14 11:30:00,269.28,269.53,269.13,269.32,21635.0,268.2529,268.502,268.1035,268.2928,21635.0
2025-05-14 12:00:00,269.2,269.5,269.08,269.1,17812.0,268.1732,268.4721,268.0537,268.0736,17812.0
2025-05-14 12:30:00,269.12,269.45,268.73,269.02,19421.0,268.0935,268.4223,267.705,267.9939,19421.0
2025-05-14 13:00:00,269.02,269.12,268.47,268.75,34579.0,267.9939,268.0935,267.446,267.7249,34579.0
2025-05-14 13:30:00,268.72,269.14,268.71,269.14,25431.0,267.6951,268.1135,267.6851,268.1135,25431.0
2025-05-14 14:00:00,269.11,269.4,268.82,268.82,24059.0,268.0836,268.3725,267.7947,267.7947,24059.0
2025-05-14 14:30:00,269.02,269.46,268.94,269.29,32546.0,267.9939,268.4322,267.9142,268.2629,32546.0
2025-05-14 15:00:00,269.25,269.46,268.92,269.11,40319.0,268.223,268.4322,267.8943,268.0836,40319.0
2025-05-14 15:30:00,269.07,269.52,268.84,269.09,52404.0,268.0437,268.492,267.8146,268.0637,52404.0
2025-05-15 09:30:00,268.68,269.16,268.61,268.74,58073.0,267.6552,268.1334,267.5855,267.715,58073.0
2025-05-15 10:00:00,268.83,269.32,268.63,268.63,24017.0,267.8046,268.2928,267.6054,267.6054,24017.0
2025-05-15 10:30:00,268.71,269.04,268.5,268.94,26937.0,267.6851,268.0138,267.4759,267.9142,26937.0
2025-05-15 11:00:00,268.97,269.89,268.95,269.69,26926.0,267.9441,268.8606,267.9242,268.6614,26926.0
2025-05-15 11:30:00,269.7,270.23,269.61,270.12,28606.0,268.6713,269.1993,268.5817,269.0897,28606.0
2025-05-15 12:00:00,270.12,270.5,269.89,270.05,15922.0,269.0897,269.4683,268.8606,269.02,15922.0
2025-05-15 12:30:00,270.09,270.36,269.97,270.32,19712.0,269.0598,269.3288,268.9403,269.289,19712.0
2025-05-15 13:00:00,270.36,270.66,270.33,270.42,10650.0,269.3288,269.6277,269.2989,269.3886,10650.0
2025-05-15 13:30:00,270.32,270.53,270.13,270.3,13450.0,269.289,269.4982,269.0997,269.269,13450.0
2025-05-15 14:00:00,270.26,270.52,270.1,270.5,16114.0,269.2292,269.4882,269.0698,269.4683,16114.0
2025-05-15 14:30:00,270.53,270.95,270.48,270.86,113866.0,269.4982,269.9166,269.4483,269.8269,113866.0
2025-05-15 15:00:00,270.85,271.16,270.83,270.84,42440.0,269.8169,270.1258,269.797,269.807,42440.0
2025-05-15 15:30:00,270.95,271.5,270.79,271.27,59785.0,269.9166,270.4645,269.7572,270.2353,59785.0
2025-05-16 09:30:00,271.58,272.0,270.81,271.86,55567.0,270.5442,270.9626,269.7771,270.8231,55567.0
2025-05-16 10:00:00,271.74,272.18,271.3,271.94,25269.0,270.7035,271.1419,270.2652,270.9028,25269.0
2025-05-16 10:30:00,271.77,272.31,271.75,272.31,33814.0,270.7334,271.2714,270.7135,271.2714,33814.0
2025-05-16 11:00:00,272.26,272.66,272.2,272.5,19725.0,271.2216,271.62,271.1618,271.4606,19725.0
2025-05-16 11:30:00,272.47,272.75,272.41,272.6,27573.0,271.4308,271.7097,271.371,271.5603,27573.0
2025-05-16 12:00:00,272.6,273.21,272.57,273.1,10608.0,271.5603,272.1679,271.5304,272.0584,10608.0
2025-05-16 12:30:00,273.15,273.37,273.07,273.31,17724.0,272.1082,272.3273,272.0285,272.2676,17724.0
2025-05-16 13:00:00,273.26,273.79,273.26,273.61,12705.0,272.2177,272.7457,272.2177,272.5664,12705.0
2025-05-16 13:30:00,273.62,273.71,273.45,273.49,11898.0,272.5764,272.666,272.407,272.4469,11898.0
2025-05-16 14:00:00,273.53,273.75,273.51,273.68,44200.0,272.4867,272.7059,272.4668,272.6361,44200.0
2025-05-16 14:30:00,273.68,274.02,273.57,273.84,51307.0,272.6361,272.9748,272.5266,272.7955,51307.0
2025-05-16 15:00:00,273.85,274.05,273.77,273.85,149141.0,272.8055,273.0047,272.7258,272.8055,149141.0
2025-05-16 15:30:00,273.81,274.2,273.66,274.17,54094.0,272.7656,273.1542,272.6162,273.1243,54094.0
2025-05-19 09:30:00,271.38,272.82,271.22,272.77,45282.0,270.3449,271.7794,270.1855,271.7296,45282.0
2025-05-19 10:00:00,272.77,273.62,272.67,273.08,27822.0,271.7296,272.5764,271.63,272.0384,27822.0
2025-05-19 10:30:00,273.24,273.67,273.14,273.25,15338.0,272.1978,272.6262,272.0982,272.2078,15338.0
2025-05-19 11:00:00,273.28,273.72,273.25,273.41,19005.0,272.2377,272.676,272.2078,272.3672,19005.0
2025-05-19 11:30:00,273.46,273.94,273.45,273.75,10231.0,272.417,272.8952,272.407,272.7059,10231.0
2025-05-19 12:00:00,273.75,274.06,273.74,274.06,27065.0,272.7059,273.0147,272.6959,273.0147,27065.0
2025-05-19 12:30:00,274.1,274.44,273.89,274.37,11175.0,273.0545,273.3932,272.8453,273.3235,11175.0
2025-05-19 13:00:00,274.34,274.68,274.31,274.52,68816.0,273.2936,273.6323,273.2637,273.4729,68816.0
2025-05-19 13:30:00,274.48,274.61,274.2,274.21,16011.0,273.4331,273.5626,273.1542,273.1641,16011.0
2025-05-19 14:00:00,274.16,274.31,273.83,274.0,26974.0,273.1143,273.2637,272.7856,272.9549,26974.0
2025-05-19 14:30:00,274.0,274.25,273.97,274.11,12353.0,272.9549,273.204,272.925,273.0645,12353.0
2025-05-19 15:00:00,274.14,274.18,273.53,273.66,29697.0,273.0944,273.1342,272.4867,272.6162,29697.0
2025-05-19 15:30:00,273.7,274.45,273.65,274.33,34335.0,272.6561,273.4032,272.6063,273.2837,34335.0
2025-05-20 09:30:00,273.32,274.03,272.93,273.85,28474.0,272.2775,272.9848,271.889,272.8055,28474.0
2025-05-20 10:00:00,273.92,274.24,273.78,274.07,24988.0,272.8752,273.194,272.7358,273.0247,24988.0
2025-05-20 10:30:00,274.01,274.44,273.76,273.76,15550.0,272.9649,273.3932,272.7158,272.7158,15550.0
2025-05-20 11:00:00,273.79,274.23,273.71,274.08,12880.0,272.7457,273.184,272.666,273.0346,12880.0
2025-05-20 11:30:00,274.09,274.09,273.52,273.67,17632.0,273.0446,273.0446,272.4768,272.6262,17632.0
2025-05-20 12:00:00,273.72,273.76,273.0,273.05,21336.0,272.676,272.7158,271.9587,272.0085,21336.0
2025-05-20 12:30:00,273.05,273.55,273.05,273.53,11289.0,272.0085,272.5066,272.0085,272.4867,11289.0
2025-05-20 13:00:00,273.57,273.77,273.52,273.69,17935.0,272.5266,272.7258,272.4768,272.6461,17935.0
2025-05-20 13:30:00,273.63,273.81,273.55,273.72,14417.0,272.5863,272.7656,272.5066,272.676,14417.0
2025-05-20 14:00:00,273.69,273.7,272.68,272.73,28163.0,272.6461,272.6561,271.64,271.6898,28163.0
2025-05-20 14:30:00,272.68,273.08,272.6,272.88,22675.0,271.64,272.0384,271.5603,271.8392,22675.0
2025-05-20 15:00:00,272.64,272.87,272.31,272.74,46090.0,271.6001,271.8292,271.2714,271.6997,46090.0
2025-05-20 15:30:00,272.77,273.4,272.74,273.38,81991.0,271.7296,272.3572,271.6997,272.3373,81991.0
2025-05-21 09:30:00,271.44,271.97,271.3,271.3,62211.0,270.4047,270.9327,270.2652,270.2652,62211.0
2025-05-21 10:00:00,271.36,271.71,270.79,270.88,49112.0,270.325,270.6737,269.7572,269.8468,49112.0
2025-05-21 10:30:00,270.9,270.96,270.43,270.9,27820.0,269.8667,269.9265,269.3985,269.8667,27820.0
2025-05-21 11:00:00,270.89,271.49,270.74,271.24,55858.0,269.8568,270.4545,269.7074,270.2055,55858.0
2025-05-21 11:30:00,271.16,271.52,271.03,271.3,76108.0,270.1258,270.4844,269.9963,270.2652,76108.0
2025-05-21 12:00:00,271.3,271.37,271.04,271.2,22296.0,270.2652,270.335,270.0062,270.1656,22296.0
2025-05-21 12:30:00,271.25,271.63,271.25,271.32,21891.0,270.2154,270.594,270.2154,270.2851,21891.0
2025-05-21 13:00:00,271.33,271.39,268.49,268.49,32526.0,270.2951,270.3549,267.4659,267.4659,32526.0
2025-05-21 13:30:00,268.26,269.81,268.26,269.04,15186.0,267.2368,268.7809,267.2368,268.0138,15186.0
2025-05-21 14:00:00,268.98,268.98,268.13,268.64,16692.0,267.9541,267.9541,267.1073,267.6154,16692.0
2025-05-21 14:30:00,268.61,269.07,268.08,268.21,57299.0,267.5855,268.0437,267.0575,267.187,57299.0
2025-05-21 15:00:00,268.11,268.36,267.35,267.41,47795.0,267.0874,267.3364,266.3303,266.3901,47795.0
2025-05-21 15:30:00,267.48,268.39,267.44,267.63,32492.0,266.4598,267.3663,266.4199,266.6092,32492.0
2025-05-22 09:30:00,267.28,267.57,266.36,266.67,48478.0,266.2606,266.5494,265.3441,265.6529,48478.0
2025-05-22 10:00:00,266.68,267.32,266.15,266.2,53774.0,265.6628,266.3004,265.1349,265.1847,53774.0
2025-05-22 10:30:00,266.18,266.45,265.66,266.45,58995.0,265.1647,265.4337,264.6467,265.4337,58995.0
2025-05-22 11:00:00,266.47,266.95,266.34,266.55,29373.0,265.4536,265.9318,265.3241,265.5333,29373.0
2025-05-22 11:30:00,266.46,267.32,266.46,267.24,19379.0,265.4437,266.3004,265.4437,266.2207,19379.0
2025-05-22 12:00:00,267.25,267.86,267.18,267.33,23766.0,266.2307,266.8383,266.1609,266.3104,23766.0
2025-05-22 12:30:00,267.33,267.33,266.7,266.71,19043.0,266.3104,266.3104,265.6828,265.6927,19043.0
2025-05-22 13:00:00,266.76,267.71,266.57,267.62,32852.0,265.7425,266.6889,265.5533,266.5993,32852.0
2025-05-22 13:30:00,267.62,268.06,267.44,267.86,18270.0,266.5993,267.0376,266.4199,266.8383,18270.0
2025-05-22 14:00:00,267.83,268.3,267.82,268.11,20640.0,266.8085,267.2767,266.7985,267.0874,20640.0
2025-05-22 14:30:00,268.08,268.32,267.89,268.22,16394.0,267.0575,267.2966,266.8682,267.197,16394.0
2025-05-22 15:00:00,268.25,268.79,268.2,268.79,34832.0,267.2269,267.7648,267.177,267.7648,34832.0
2025-05-22 15:30:00,268.71,268.78,267.13,267.29,53648.0,267.6851,267.7548,266.1111,266.2705,53648.0
2025-05-23 09:30:00,264.59,265.59,264.27,265.03,65433.0,263.5808,264.577,263.262,264.0191,65433.0
2025-05-23 10:00:00,265.17,265.73,264.79,265.16,101235.0,264.1586,264.7165,263.7801,264.1486,101235.0
2025-05-23 10:30:00,265.2,265.8,264.88,264.93,79024.0,264.1885,264.7862,263.8697,263.9195,79024.0
2025-05-23 11:00:00,264.96,265.75,264.95,265.69,58222.0,263.9494,264.7364,263.9394,264.6766,58222.0
2025-05-23 11:30:00,265.67,266.22,265.49,265.54,80452.0,264.6567,265.2046,264.4774,264.5272,80452.0
2025-05-23 12:00:00,265.52,266.08,265.38,265.86,91059.0,264.5073,265.0651,264.3678,264.846,91059.0
2025-05-23 12:30:00,265.81,266.39,265.57,266.07,54550.0,264.7962,265.3739,264.5571,265.0552,54550.0
2025-05-23 13:00:00,266.05,266.97,266.0,266.92,56996.0,265.0352,265.9517,264.9854,265.9019,56996.0
2025-05-23 13:30:00,266.85,267.07,266.56,266.87,52188.0,265.8322,266.0514,265.5433,265.8521,52188.0
2025-05-23 14:00:00,266.89,267.3,266.59,266.82,128226.0,265.872,266.2805,265.5732,265.8023,128226.0
2025-05-23 14:30:00,266.91,267.25,266.82,266.97,38576.0,265.892,266.2307,265.8023,265.9517,38576.0
2025-05-23 15:00:00,266.97,267.28,266.58,266.59,30146.0,265.9517,266.2606,265.5632,265.5732,30146.0
2025-05-23 15:30:00,266.72,267.13,266.11,266.46,59565.0,265.7027,266.1111,265.095,265.4437,59565.0
2025-05-27 09:30:00,269.42,269.8,268.32,268.83,44514.0,268.3924,268.7709,267.2966,267.8046,44514.0
2025-05-27 10:00:00,268.94,269.86,268.79,269.67,25059.0,267.9142,268.8307,267.7648,268.6414,25059.0
2025-05-27 10:30:00,269.7,270.23,269.67,270.06,34728.0,268.6713,269.1993,268.6414,269.03,34728.0
2025-05-27 11:00:00,270.07,270.55,270.05,270.47,33894.0,269.0399,269.5181,269.02,269.4384,33894.0
2025-05-27 11:30:00,270.53,270.62,270.37,270.41,14545.0,269.4982,269.5878,269.3388,269.3786,14545.0
2025-05-27 12:00:00,270.4,270.67,270.35,270.6,27168.0,269.3687,269.6376,269.3188,269.5679,27168.0
2025-05-27 12:30:00,270.59,271.01,270.53,270.7,17194.0,269.5579,269.9763,269.4982,269.6675,17194.0
2025-05-27 13:00:00,270.76,270.92,270.63,270.8,15899.0,269.7273,269.8867,269.5978,269.7671,15899.0
2025-05-27 13:30:00,270.79,271.23,270.68,271.22,12893.0,269.7572,270.1955,269.6476,270.1855,12893.0
2025-05-27 14:00:00,271.17,271.24,270.91,270.92,28224.0,270.1357,270.2055,269.8767,269.8867,28224.0
2025-05-27 14:30:00,270.96,271.11,270.79,270.79,17073.0,269.9265,270.0759,269.7572,269.7572,17073.0
2025-05-27 15:00:00,270.76,271.01,270.76,270.92,22899.0,269.7273,269.9763,269.7273,269.8867,22899.0
2025-05-27 15:30:00,270.86,270.99,270.57,270.97,36999.0,269.8269,269.9564,269.538,269.9365,36999.0
2025-05-28 09:30:00,270.87,271.21,270.55,270.66,51922.0,269.8369,270.1756,269.5181,269.6277,51922.0
2025-05-28 10:00:00,270.66,270.75,270.1,270.1,19244.0,269.6277,269.7173,269.0698,269.0698,19244.0
2025-05-28 10:30:00,270.1,270.21,269.63,269.77,26609.0,269.0698,269.1794,268.6016,268.7411,26609.0
2025-05-28 11:00:00,269.75,270.07,269.32,269.33,17751.0,268.7211,269.0399,268.2928,268.3027,17751.0
2025-05-28 11:30:00,269.3,269.52,269.14,269.26,20801.0,268.2728,268.492,268.1135,268.233,20801.0
2025-05-28 12:00:00,269.33,269.71,269.3,269.62,25695.0,268.3027,268.6813,268.2728,268.5916,25695.0
2025-05-28 12:30:00,269.61,269.95,269.51,269.83,11382.0,268.5817,268.9204,268.482,268.8008,11382.0
2025-05-28 13:00:00,269.81,270.22,269.78,269.95,22013.0,268.7809,269.1893,268.751,268.9204,22013.0
2025-05-28 13:30:00,269.93,269.94,269.56,269.77,34710.0,268.9004,268.9104,268.5319,268.7411,34710.0
2025-05-28 14:00:00,269.83,269.96,269.61,269.79,33211.0,268.8008,268.9303,268.5817,268.761,33211.0
2025-05-28 14:30:00,269.79,269.9,268.7,269.51,34558.0,268.761,268.8706,267.6751,268.482,34558.0
2025-05-28 15:00:00,269.45,269.85,269.25,269.25,49691.0,268.4223,268.8208,268.223,268.223,49691.0
2025-05-28 15:30:00,269.25,269.26,268.47,268.81,48404.0,268.223,268.233,267.446,267.7847,48404.0
2025-05-29 09:30:00,270.56,270.56,269.05,269.76,71987.0,269.528,269.528,268.0238,268.7311,71987.0
2025-05-29 10:00:00,269.76,269.95,268.46,269.01,34560.0,268.7311,268.9204,267.4361,267.984,34560.0
2025-05-29 10:30:00,269.01,269.21,268.54,269.19,17363.0,267.984,268.1832,267.5157,268.1633,17363.0
2025-05-29 11:00:00,269.19,269.24,268.68,269.18,18734.0,268.1633,268.2131,267.6552,268.1533,18734.0
2025-05-29 11:30:00,269.25,269.25,267.64,267.76,19409.0,268.223,268.223,266.6192,266.7387,19409.0
2025-05-29 12:00:00,267.79,268.86,267.47,268.57,25760.0,266.7686,267.8345,266.4498,267.5456,25760.0
2025-05-29 12:30:00,268.8,269.28,268.66,269.15,15815.0,267.7748,268.2529,267.6353,268.1234,15815.0
2025-05-29 13:00:00,269.22,269.45,268.95,268.95,16833.0,268.1932,268.4223,267.9242,267.9242,16833.0
2025-05-29 13:30:00,268.96,269.29,268.96,269.13,25833.0,267.9341,268.2629,267.9341,268.1035,25833.0
2025-05-29 14:00:00,269.05,269.34,268.71,268.94,18313.0,268.0238,268.3127,267.6851,267.9142,18313.0
2025-05-29 14:30:00,269.01,269.56,268.93,269.04,81411.0,267.984,268.5319,267.9043,268.0138,81411.0
2025-05-29 15:00:00,269.18,269.53,269.07,269.2,47913.0,268.1533,268.502,268.0437,268.1732,47913.0
2025-05-29 15:30:00,269.26,269.73,269.26,269.64,51099.0,268.233,268.7012,268.233,268.6116,51099.0
2025-05-30 09:30:00,269.16,269.16,268.28,268.42,77004.0,268.1334,268.1334,267.2567,267.3962,77004.0
2025-05-30 10:00:00,268.3,269.36,268.29,269.35,20871.0,267.2767,268.3326,267.2667,268.3227,20871.0
2025-05-30 10:30:00,269.35,269.59,268.95,269.18,27915.0,268.3227,268.5617,267.9242,268.1533,27915.0
2025-05-30 11:00:00,269.14,269.57,269.02,269.52,17410.0,268.1135,268.5418,267.9939,268.492,17410.0
2025-05-30 11:30:00,269.45,269.53,268.78,268.96,8711.0,268.4223,268.502,267.7548,267.9341,8711.0
2025-05-30 12:00:00,268.95,269.45,267.99,268.02,33253.0,267.9242,268.4223,266.9678,266.9977,33253.0
2025-05-30 12:30:00,267.83,268.36,267.39,267.92,25917.0,266.8085,267.3364,266.3701,266.8981,25917.0
2025-05-30 13:00:00,267.97,268.75,267.86,268.71,24173.0,266.9479,267.7249,266.8383,267.6851,24173.0
2025-05-30 13:30:00,268.77,268.93,268.53,268.53,12069.0,267.7449,267.9043,267.5058,267.5058,12069.0
2025-05-30 14:00:00,268.79,269.66,268.79,269.47,13323.0,267.7648,268.6315,267.7648,268.4422,13323.0
2025-05-30 14:30:00,269.52,269.83,269.37,269.76,31792.0,268.492,268.8008,268.3426,268.7311,31792.0
2025-05-30 15:00:00,269.76,270.59,269.68,270.55,35742.0,268.7311,269.5579,268.6514,269.5181,35742.0
2025-05-30 15:30:00,270.52,270.75,269.79,270.07,70653.0,269.4882,269.7173,268.761,269.0399,70653.0
2025-06-02 09:30:00,269.72,269.72,267.33,267.33,34535.0,268.6912,268.6912,266.3104,266.3104,34535.0
2025-06-02 10:00:00,267.24,268.76,266.75,268.67,22225.0,266.2207,267.7349,265.7326,267.6453,22225.0
2025-06-02 10:30:00,268.69,269.37,268.63,269.33,34453.0,267.6652,268.3426,267.6054,268.3027,34453.0
2025-06-02 11:00:00,269.28,269.44,268.86,268.95,33202.0,268.2529,268.4123,267.8345,267.9242,33202.0
2025-06-02 11:30:00,269.03,269.57,268.81,269.39,24777.0,268.0039,268.5418,267.7847,268.3625,24777.0
2025-06-02 12:00:00,269.42,269.42,268.98,269.12,9864.0,268.3924,268.3924,267.9541,268.0935,9864.0
2025-06-02 12:30:00,269.19,269.53,269.05,269.53,8380.0,268.1633,268.502,268.0238,268.502,8380.0
2025-06-02 13:00:00,269.57,269.7,269.26,269.29,16841.0,268.5418,268.6713,268.233,268.2629,16841.0
2025-06-02 13:30:00,269.35,269.57,269.28,269.46,13624.0,268.3227,268.5418,268.2529,268.4322,13624.0
2025-06-02 14:00:00,269.5,270.17,269.34,270.1,34703.0,268.4721,269.1395,268.3127,269.0698,34703.0
2025-06-02 14:30:00,270.08,270.47,269.98,270.47,33502.0,269.0499,269.4384,268.9503,269.4384,33502.0
2025-06-02 15:00:00,270.46,270.84,270.41,270.72,35745.0,269.4284,269.807,269.3786,269.6874,35745.0
2025-06-02 15:30:00,270.68,270.81,270.32,270.78,55553.0,269.6476,269.7771,269.289,269.7472,55553.0
2025-06-03 09:30:00,271.56,271.73,270.34,270.37,42426.0,270.5242,270.6936,269.3089,269.3388,42426.0
2025-06-03 10:00:00,270.51,271.52,270.23,271.52,37300.0,269.4782,270.4844,269.1993,270.4844,37300.0
2025-06-03 10:30:00,271.47,271.69,271.22,271.62,16603.0,270.4346,270.6537,270.1855,270.584,16603.0
2025-06-03 11:00:00,271.64,271.97,271.6,271.91,20745.0,270.6039,270.9327,270.5641,270.8729,20745.0
2025-06-03 11:30:00,271.92,272.73,271.9,272.7,23526.0,270.8829,271.6898,270.8629,271.6599,23526.0
2025-06-03 12:00:00,272.74,273.06,272.5,273.0,22962.0,271.6997,272.0185,271.4606,271.9587,22962.0
2025-06-03 12:30:00,273.04,273.19,272.89,273.15,25805.0,271.9986,272.148,271.8492,272.1082,25805.0
2025-06-03 13:00:00,273.14,273.47,273.01,273.3,47992.0,272.0982,272.4269,271.9687,272.2576,47992.0
2025-06-03 13:30:00,273.24,273.47,272.93,273.05,19773.0,272.1978,272.4269,271.889,272.0085,19773.0
2025-06-03 14:00:00,273.04,273.17,272.56,273.13,34621.0,271.9986,272.1281,271.5204,272.0882,34621.0
2025-06-03 14:30:00,273.15,273.25,272.98,273.1,82816.0,272.1082,272.2078,271.9388,272.0584,82816.0
2025-06-03 15:00:00,273.15,273.21,272.9,273.12,52821.0,272.1082,272.1679,271.8591,272.0783,52821.0
2025-06-03 15:30:00,273.07,273.36,272.71,273.22,50016.0,272.0285,272.3174,271.6698,272.1779,50016.0
2025-06-04 09:30:00,273.38,273.73,273.09,273.33,69045.0,272.3373,272.686,272.0484,272.2875,69045.0
2025-06-04 10:00:00,273.24,273.63,272.77,273.59,31961.0,272.1978,272.5863,271.7296,272.5465,31961.0
2025-06-04 10:30:00,273.61,273.67,273.16,273.5,13456.0,272.5664,272.6262,272.1181,272.4568,13456.0
2025-06-04 11:00:00,273.49,273.71,273.4,273.4,13349.0,272.4469,272.666,272.3572,272.3572,13349.0
2025-06-04 11:30:00,273.41,273.73,273.29,273.44,36946.0,272.3672,272.686,272.2476,272.3971,36946.0
2025-06-04 12:00:00,273.37,273.46,272.95,273.0,19114.0,272.3273,272.417,271.9089,271.9587,19114.0
2025-06-04 12:30:00,273.17,273.5,273.14,273.41,22352.0,272.1281,272.4568,272.0982,272.3672,22352.0
2025-06-04 13:00:00,273.44,273.72,273.43,273.61,15401.0,272.3971,272.676,272.3871,272.5664,15401.0
2025-06-04 13:30:00,273.63,273.79,273.57,273.64,13374.0,272.5863,272.7457,272.5266,272.5963,13374.0
2025-06-04 14:00:00,273.7,273.85,273.5,273.54,36382.0,272.6561,272.8055,272.4568,272.4967,36382.0
2025-06-04 14:30:00,273.58,273.58,273.1,273.15,48744.0,272.5365,272.5365,272.0584,272.1082,48744.0
2025-06-04 15:00:00,273.18,273.28,273.03,273.15,42495.0,272.1381,272.2377,271.9886,272.1082,42495.0
2025-06-04 15:30:00,273.14,273.22,272.38,272.43,35029.0,272.0982,272.1779,271.3411,271.3909,35029.0
2025-06-05 09:30:00,273.04,273.35,271.55,271.7,37283.0,271.9986,272.3074,270.5143,270.6637,37283.0
2025-06-05 10:00:00,271.76,272.65,271.57,272.57,17475.0,270.7235,271.6101,270.5342,271.5304,17475.0
2025-06-05 10:30:00,272.56,273.0,271.72,272.94,39883.0,271.5204,271.9587,270.6836,271.899,39883.0
2025-06-05 11:00:00,273.03,273.35,272.72,273.19,24495.0,271.9886,272.3074,271.6798,272.148,24495.0
2025-06-05 11:30:00,273.31,273.41,273.04,273.34,48370.0,272.2676,272.3672,271.9986,272.2974,48370.0
2025-06-05 12:00:00,273.36,273.64,273.12,273.4,21978.0,272.3174,272.5963,272.0783,272.3572,21978.0
2025-06-05 12:30:00,273.37,273.38,272.05,272.28,10985.0,272.3273,272.3373,271.0124,271.2415,10985.0
2025-06-05 13:00:00,272.19,273.35,272.19,273.35,18669.0,271.1518,272.3074,271.1518,272.3074,18669.0
2025-06-05 13:30:00,273.29,273.58,273.16,273.2,26310.0,272.2476,272.5365,272.1181,272.158,26310.0
2025-06-05 14:00:00,273.12,273.12,272.0,272.85,13792.0,272.0783,272.0783,270.9626,271.8093,13792.0
2025-06-05 14:30:00,272.88,273.2,272.82,272.83,38487.0,271.8392,272.158,271.7794,271.7894,38487.0
2025-06-05 15:00:00,272.84,272.95,271.23,271.8,45324.0,271.7993,271.9089,270.1955,270.7633,45324.0
2025-06-05 15:30:00,271.95,272.74,271.83,272.08,45533.0,270.9127,271.6997,270.7932,271.0422,45533.0
2025-06-06 09:30:00,273.92,274.58,273.86,274.18,32354.0,272.8752,273.5327,272.8155,273.1342,32354.0
2025-06-06 10:00:00,274.32,274.33,273.69,273.96,29819.0,273.2737,273.2837,272.6461,272.9151,29819.0
2025-06-06 10:30:00,273.89,274.09,273.74,273.81,20070.0,272.8453,273.0446,272.6959,272.7656,20070.0
2025-06-06 11:00:00,273.82,274.17,272.95,273.48,21782.0,272.7756,273.1243,271.9089,272.4369,21782.0
2025-06-06 11:30:00,273.46,273.74,273.23,273.63,12291.0,272.417,272.6959,272.1879,272.5863,12291.0
2025-06-06 12:00:00,273.62,273.93,273.62,273.74,13107.0,272.5764,272.8852,272.5764,272.6959,13107.0
2025-06-06 12:30:00,273.76,273.84,273.0,273.17,13027.0,272.7158,272.7955,271.9587,272.1281,13027.0
2025-06-06 13:00:00,273.27,273.55,273.03,273.43,22826.0,272.2277,272.5066,271.9886,272.3871,22826.0
2025-06-06 13:30:00,273.44,273.68,273.41,273.6,10785.0,272.3971,272.6361,272.3672,272.5564,10785.0
2025-06-06 14:00:00,273.7,274.07,273.7,273.87,27545.0,272.6561,273.0247,272.6561,272.8254,27545.0
2025-06-06 14:30:00,273.9,274.21,273.86,274.07,34149.0,272.8553,273.1641,272.8155,273.0247,34149.0
2025-06-06 15:00:00,274.04,274.28,274.03,274.1,16041.0,272.9948,273.2339,272.9848,273.0545,16041.0
2025-06-06 15:30:00,274.11,274.24,273.81,274.03,31262.0,273.0645,273.194,272.7656,272.9848,31262.0
2025-06-09 09:30:00,274.67,274.98,273.0,273.12,54023.0,273.6224,273.9312,271.9587,272.0783,54023.0
2025-06-09 10:00:00,273.15,273.43,272.98,273.37,21332.0,272.1082,272.3871,271.9388,272.3273,21332.0
2025-06-09 10:30:00,273.38,273.54,272.84,273.29,27740.0,272.3373,272.4967,271.7993,272.2476,27740.0
2025-06-09 11:00:00,273.41,273.58,273.29,273.36,21094.0,272.3672,272.5365,272.2476,272.3174,21094.0
2025-06-09 11:30:00,273.41,274.04,273.41,273.89,22938.0,272.3672,272.9948,272.3672,272.8453,22938.0
2025-06-09 12:00:00,273.9,274.07,273.76,274.05,12527.0,272.8553,273.0247,272.7158,273.0047,12527.0
2025-06-09 12:30:00,274.04,274.33,273.86,274.17,34943.0,272.9948,273.2837,272.8155,273.1243,34943.0
2025-06-09 13:00:00,274.17,274.69,274.06,274.65,43897.0,273.1243,273.6423,273.0147,273.6024,43897.0
2025-06-09 13:30:00,274.61,274.77,274.46,274.6,17844.0,273.5626,273.722,273.4132,273.5526,17844.0
2025-06-09 14:00:00,274.56,274.73,274.55,274.63,16528.0,273.5128,273.6821,273.5028,273.5825,16528.0
2025-06-09 14:30:00,274.59,274.7,274.32,274.48,19106.0,273.5427,273.6523,273.2737,273.4331,19106.0
2025-06-09 15:00:00,274.52,274.59,274.15,274.17,33490.0,273.4729,273.5427,273.1044,273.1243,33490.0
2025-06-09 15:30:00,274.15,274.16,273.41,273.44,50311.0,273.1044,273.1143,272.3672,272.3971,50311.0
2025-06-10 09:30:00,274.21,274.31,273.73,273.86,40833.0,273.1641,273.2637,272.686,272.8155,40833.0
2025-06-10 10:00:00,273.99,274.29,273.72,274.06,13651.0,272.945,273.2438,272.676,273.0147,13651.0
2025-06-10 10:30:00,274.01,274.29,273.67,273.68,22652.0,272.9649,273.2438,272.6262,272.6361,22652.0
2025-06-10 11:00:00,273.66,274.01,273.66,273.77,21331.0,272.6162,272.9649,272.6162,272.7258,21331.0
2025-06-10 11:30:00,273.75,273.82,273.2,273.81,20484.0,272.7059,272.7756,272.158,272.7656,20484.0
2025-06-10 12:00:00,273.85,274.01,273.74,273.83,20848.0,272.8055,272.9649,272.6959,272.7856,20848.0
2025-06-10 12:30:00,273.87,274.06,273.84,273.94,14376.0,272.8254,273.0147,272.7955,272.8952,14376.0
2025-06-10 13:00:00,273.99,274.23,273.76,274.01,9075.0,272.945,273.184,272.7158,272.9649,9075.0
2025-06-10 13:30:00,273.92,274.05,273.68,273.74,15466.0,272.8752,273.0047,272.6361,272.6959,15466.0
2025-06-10 14:00:00,273.28,273.67,273.27,273.38,14950.0,272.2377,272.6262,272.2277,272.3373,14950.0
2025-06-10 14:30:00,273.42,274.02,273.34,273.83,36290.0,272.3771,272.9748,272.2974,272.7856,36290.0
2025-06-10 15:00:00,273.89,274.24,273.84,273.92,50579.0,272.8453,273.194,272.7955,272.8752,50579.0
2025-06-10 15:30:00,273.87,274.19,273.4,274.17,37390.0,272.8254,273.1442,272.3572,273.1243,37390.0
2025-06-11 09:30:00,274.8,274.8,273.68,274.09,53892.0,273.7519,273.7519,272.6361,273.0446,53892.0
2025-06-11 10:00:00,274.09,274.59,273.82,274.48,26333.0,273.0446,273.5427,272.7756,273.4331,26333.0
2025-06-11 10:30:00,274.42,274.79,274.34,274.49,23366.0,273.3733,273.7419,273.2936,273.4431,23366.0
2025-06-11 11:00:00,274.47,274.71,274.31,274.53,18514.0,273.4231,273.6622,273.2637,273.4829,18514.0
2025-06-11 11:30:00,274.45,274.57,274.15,274.27,11135.0,273.4032,273.5227,273.1044,273.2239,11135.0
2025-06-11 12:00:00,274.23,274.31,273.69,274.07,16487.0,273.184,273.2637,272.6461,273.0247,16487.0
2025-06-11 12:30:00,274.13,274.23,273.81,274.19,13265.0,273.0844,273.184,272.7656,273.1442,13265.0
2025-06-11 13:00:00,274.18,274.61,274.15,274.54,15248.0,273.1342,273.5626,273.1044,273.4929,15248.0
2025-06-11 13:30:00,274.57,274.57,274.07,274.13,127699.0,273.5227,273.5227,273.0247,273.0844,127699.0
2025-06-11 14:00:00,274.11,274.11,272.53,273.15,42649.0,273.0645,273.0645,271.4905,272.1082,42649.0
2025-06-11 14:30:00,272.99,273.77,272.86,273.18,14001.0,271.9488,272.7258,271.8193,272.1381,14001.0
2025-06-11 15:00:00,273.01,273.26,272.77,272.98,33900.0,271.9687,272.2177,271.7296,271.9388,33900.0
2025-06-11 15:30:00,272.92,273.47,272.55,273.39,53177.0,271.879,272.4269,271.5105,272.3472,53177.0
2025-06-12 09:30:00,272.49,273.43,272.23,272.95,41090.0,271.4507,272.3871,271.1917,271.9089,41090.0
2025-06-12 10:00:00,272.94,273.86,272.82,273.77,19775.0,271.899,272.8155,271.7794,272.7258,19775.0
2025-06-12 10:30:00,273.78,274.06,273.7,273.72,16224.0,272.7358,273.0147,272.6561,272.676,16224.0
2025-06-12 11:00:00,273.86,274.12,273.27,273.61,67513.0,272.8155,273.0745,272.2277,272.5664,67513.0
2025-06-12 11:30:00,273.64,273.77,273.42,273.76,20189.0,272.5963,272.7258,272.3771,272.7158,20189.0
2025-06-12 12:00:00,273.75,274.04,273.41,273.92,49428.0,272.7059,272.9948,272.3672,272.8752,49428.0
2025-06-12 12:30:00,273.87,274.19,273.64,273.83,26377.0,272.8254,273.1442,272.5963,272.7856,26377.0
2025-06-12 13:00:00,273.8,274.21,273.79,273.91,61297.0,272.7557,273.1641,272.7457,272.8653,61297.0
2025-06-12 13:30:00,273.96,274.22,273.96,274.11,12905.0,272.9151,273.1741,272.9151,273.0645,12905.0
2025-06-12 14:00:00,274.18,274.29,273.74,273.9,19882.0,273.1342,273.2438,272.6959,272.8553,19882.0
2025-06-12 14:30:00,273.88,274.08,273.83,274.08,25619.0,272.8354,273.0346,272.7856,273.0346,25619.0
2025-06-12 15:00:00,274.03,274.15,273.93,274.01,53941.0,272.9848,273.1044,272.8852,272.9649,53941.0
2025-06-12 15:30:00,273.97,274.27,273.64,274.27,68990.0,272.925,273.2239,272.5963,273.2239,68990.0
2025-06-13 09:30:00,272.12,273.06,271.65,271.65,54682.0,271.0821,272.0185,270.6139,270.6139,54682.0
2025-06-13 10:00:00,271.66,272.61,271.65,271.78,25345.0,270.6238,271.5702,270.6139,270.7434,25345.0
2025-06-13 10:30:00,271.87,272.69,271.75,272.69,24610.0,270.833,271.6499,270.7135,271.6499,24610.0
2025-06-13 11:00:00,272.67,273.16,272.51,273.05,31230.0,271.63,272.1181,271.4706,272.0085,31230.0
2025-06-13 11:30:00,273.08,273.53,272.96,273.32,30876.0,272.0384,272.4867,271.9189,272.2775,30876.0
2025-06-13 12:00:00,273.37,273.52,273.07,273.09,21583.0,272.3273,272.4768,272.0285,272.0484,21583.0
2025-06-13 12:30:00,273.1,273.23,272.59,272.91,11592.0,272.0584,272.1879,271.5503,271.8691,11592.0
2025-06-13 13:00:00,272.9,273.06,272.19,272.28,51898.0,271.8591,272.0185,271.1518,271.2415,51898.0
2025-06-13 13:30:00,272.29,272.47,271.98,272.25,60883.0,271.2514,271.4308,270.9426,271.2116,60883.0
2025-06-13 14:00:00,272.27,272.45,271.15,271.22,70070.0,271.2315,271.4108,270.1158,270.1855,70070.0
2025-06-13 14:30:00,271.2,271.32,270.59,271.27,81380.0,270.1656,270.2851,269.5579,270.2353,81380.0
2025-06-13 15:00:00,271.32,271.47,270.66,270.72,40664.0,270.2851,270.4346,269.6277,269.6874,40664.0
2025-06-13 15:30:00,270.76,271.12,270.35,271.11,46159.0,269.7273,270.0859,269.3188,270.0759,46159.0
2025-06-16 09:30:00,272.77,273.91,272.32,273.62,41275.0,271.7296,272.8653,271.2813,272.5764,41275.0
2025-06-16 10:00:00,273.63,274.41,273.63,274.2,28541.0,272.5863,273.3634,272.5863,273.1542,28541.0
2025-06-16 10:30:00,274.31,274.71,274.27,274.41,337490.0,273.2637,273.6622,273.2239,273.3634,337490.0
2025-06-16 11:00:00,274.38,274.43,273.74,273.75,13619.0,273.3335,273.3833,272.6959,272.7059,13619.0
2025-06-16 11:30:00,273.84,274.09,273.72,273.81,14327.0,272.7955,273.0446,272.676,272.7656,14327.0
2025-06-16 12:00:00,273.89,274.1,273.67,273.91,18844.0,272.8453,273.0545,272.6262,272.8653,18844.0
2025-06-16 12:30:00,273.95,274.05,273.73,273.73,8581.0,272.9051,273.0047,272.686,272.686,8581.0
2025-06-16 13:00:00,273.8,274.21,273.61,274.16,107298.0,272.7557,273.1641,272.5664,273.1143,107298.0
2025-06-16 13:30:00,274.11,274.31,273.65,273.7,26038.0,273.0645,273.2637,272.6063,272.6561,26038.0
2025-06-16 14:00:00,273.74,273.9,273.57,273.61,9298.0,272.6959,272.8553,272.5266,272.5664,9298.0
2025-06-16 14:30:00,273.63,273.64,273.37,273.61,13557.0,272.5863,272.5963,272.3273,272.5664,13557.0
2025-06-16 15:00:00,273.57,273.58,273.15,273.21,97280.0,272.5266,272.5365,272.1082,272.1679,97280.0
2025-06-16 15:30:00,273.18,273.74,273.08,273.69,45976.0,272.1381,272.6959,272.0384,272.6461,45976.0
2025-06-17 09:30:00,272.52,273.34,272.26,273.11,66312.0,271.4806,272.2974,271.2216,272.0683,66312.0
2025-06-17 10:00:00,273.25,273.54,272.88,273.35,49666.0,272.2078,272.4967,271.8392,272.3074,49666.0
2025-06-17 10:30:00,273.38,273.45,272.85,272.85,30499.0,272.3373,272.407,271.8093,271.8093,30499.0
2025-06-17 11:00:00,272.82,273.24,272.59,272.63,11330.0,271.7794,272.1978,271.5503,271.5901,11330.0
2025-06-17 11:30:00,272.61,272.81,272.51,272.62,29070.0,271.5702,271.7695,271.4706,271.5802,29070.0
2025-06-17 12:00:00,272.69,273.09,272.57,272.93,12035.0,271.6499,272.0484,271.5304,271.889,12035.0
2025-06-17 12:30:00,272.88,273.07,272.56,272.56,14653.0,271.8392,272.0285,271.5204,271.5204,14653.0
2025-06-17 13:00:00,272.4,272.63,271.84,271.86,14866.0,271.361,271.5901,270.8032,270.8231,14866.0
2025-06-17 13:30:00,271.78,272.23,271.27,271.5,11913.0,270.7434,271.1917,270.2353,270.4645,11913.0
2025-06-17 14:00:00,271.24,271.44,271.07,271.22,14255.0,270.2055,270.4047,270.0361,270.1855,14255.0
2025-06-17 14:30:00,271.28,271.4,271.0,271.26,14817.0,270.2453,270.3648,269.9664,270.2254,14817.0
2025-06-17 15:00:00,271.4,271.6,271.09,271.56,27682.0,270.3648,270.5641,270.056,270.5242,27682.0
2025-06-17 15:30:00,271.61,271.76,271.34,271.55,33203.0,270.574,270.7235,270.3051,270.5143,33203.0
2025-06-18 09:30:00,271.78,272.43,271.38,272.23,70027.0,270.7434,271.3909,270.3449,271.1917,70027.0
2025-06-18 10:00:00,272.14,272.92,272.08,272.82,33228.0,271.102,271.879,271.0422,271.7794,33228.0
2025-06-18 10:30:00,272.86,273.04,272.71,272.94,21755.0,271.8193,271.9986,271.6698,271.899,21755.0
2025-06-18 11:00:00,272.93,273.05,272.7,272.82,25358.0,271.889,272.0085,271.6599,271.7794,25358.0
2025-06-18 11:30:00,272.82,273.01,272.55,272.81,28375.0,271.7794,271.9687,271.5105,271.7695,28375.0
2025-06-18 12:00:00,272.79,273.14,272.69,272.91,13340.0,271.7495,272.0982,271.6499,271.8691,13340.0
2025-06-18 12:30:00,272.87,273.09,272.87,272.92,13234.0,271.8292,272.0484,271.8292,271.879,13234.0
2025-06-18 13:00:00,272.89,273.02,272.75,272.75,12654.0,271.8492,271.9787,271.7097,271.7097,12654.0
2025-06-18 13:30:00,272.75,273.11,272.46,272.87,47081.0,271.7097,272.0683,271.4208,271.8292,47081.0
2025-06-18 14:00:00,273.43,273.43,272.41,273.04,32855.0,272.3871,272.3871,271.371,271.9986,32855.0
2025-06-18 14:30:00,273.07,273.92,271.99,272.1,40426.0,272.0285,272.8752,270.9526,271.0622,40426.0
2025-06-18 15:00:00,272.07,272.88,271.84,271.94,49438.0,271.0323,271.8392,270.8032,270.9028,49438.0
2025-06-18 15:30:00,271.89,272.76,271.82,272.11,37116.0,270.853,271.7197,270.7832,271.0721,37116.0
2025-06-20 09:30:00,273.71,274.33,273.16,273.7,62837.0,272.666,273.2837,272.1181,272.6561,62837.0
2025-06-20 10:00:00,273.55,274.01,273.16,273.68,29472.0,272.5066,272.9649,272.1181,272.6361,29472.0
2025-06-20 10:30:00,273.51,273.79,272.95,273.27,32288.0,272.4668,272.7457,271.9089,272.2277,32288.0
2025-06-20 11:00:00,273.13,273.74,273.04,273.52,16301.0,272.0882,272.6959,271.9986,272.4768,16301.0
2025-06-20 11:30:00,273.58,273.92,273.13,273.16,35118.0,272.5365,272.8752,272.0882,272.1181,35118.0
2025-06-20 12:00:00,273.0,273.15,272.74,272.88,13797.0,271.9587,272.1082,271.6997,271.8392,13797.0
2025-06-20 12:30:00,272.96,273.18,272.83,273.0,12098.0,271.9189,272.1381,271.7894,271.9587,12098.0
2025-06-20 13:00:00,272.94,273.23,272.27,272.27,17159.0,271.899,272.1879,271.2315,271.2315,17159.0
2025-06-20 13:30:00,272.1,272.4,271.99,272.33,8959.0,271.0622,271.361,270.9526,271.2913,8959.0
2025-06-20 14:00:00,272.31,272.79,272.27,272.56,24159.0,271.2714,271.7495,271.2315,271.5204,24159.0
2025-06-20 14:30:00,272.63,272.72,271.99,272.13,22144.0,271.5901,271.6798,270.9526,271.0921,22144.0
2025-06-20 15:00:00,272.12,272.42,272.12,272.19,22040.0,271.0821,271.3809,271.0821,271.1518,22040.0
2025-06-20 15:30:00,272.28,273.02,272.19,272.76,52303.0,271.2415,271.9787,271.1518,271.7197,52303.0